Shares Magazine
$9.91+0.15 (+1.49%)16 Jan 2025, 11:53
Hanetf Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 16, 2025 | $9.85 | $9.85 | $9.85 | $9.84 | 1 |
| Jan 14, 2025 | $9.66 | $9.74 | $9.66 | $9.64 | 1 |
| Jan 10, 2025 | $9.68 | $9.68 | $9.68 | $9.66 | 1 |
| Jan 9, 2025 | $9.67 | $9.67 | $9.67 | $9.75 | 1 |
| Jan 8, 2025 | $9.80 | $9.97 | $9.57 | $9.75 | 57 |
| Jan 7, 2025 | $9.86 | $9.86 | $9.86 | $9.80 | 1 |
| Jan 6, 2025 | $9.79 | $9.81 | $9.79 | $9.85 | 2,148 |
| Jan 3, 2025 | $9.77 | $9.77 | $9.68 | $9.72 | 21 |
| Jan 2, 2025 | $9.68 | $9.80 | $9.68 | $9.72 | 7 |
| Dec 30, 2024 | $9.78 | $9.79 | $9.78 | $9.70 | 4 |
| Dec 27, 2024 | $9.82 | $9.82 | $9.82 | $9.78 | 31 |
| Dec 23, 2024 | $9.82 | $9.82 | $9.74 | $9.72 | 2 |
| Dec 20, 2024 | $9.69 | $9.69 | $9.69 | $9.75 | 103 |
| Dec 19, 2024 | $9.78 | $9.78 | $9.78 | $9.74 | 6 |
| Dec 18, 2024 | $9.95 | $9.95 | $9.95 | $9.92 | 29 |
| Dec 17, 2024 | $9.98 | $9.98 | $9.98 | $9.92 | 124 |
| Dec 16, 2024 | $10.01 | $10.01 | $10.01 | $9.97 | 0 |
| Dec 13, 2024 | $9.98 | $9.98 | $9.98 | $9.97 | 13 |
| Dec 12, 2024 | $10.06 | $10.11 | $10.06 | $10.06 | 8 |
| Dec 10, 2024 | $10.13 | $10.13 | $10.13 | $10.08 | 3 |
| Dec 9, 2024 | $10.25 | $10.25 | $10.17 | $10.16 | 1 |
| Dec 5, 2024 | $10.22 | $10.22 | $10.16 | $10.16 | 3 |
| Dec 3, 2024 | $10.15 | $10.15 | $10.14 | $10.11 | 2 |
| Dec 2, 2024 | $10.09 | $10.09 | $10.09 | $10.09 | 3 |
| Nov 26, 2024 | $9.96 | $9.96 | $9.96 | $9.98 | 257 |
| Nov 25, 2024 | $10.00 | $10.00 | $10.00 | $9.95 | 1 |
| Nov 21, 2024 | $9.82 | $9.87 | $9.82 | $9.91 | 13 |
| Nov 20, 2024 | $9.84 | $9.84 | $9.84 | $9.82 | 1 |
| Nov 19, 2024 | $9.90 | $9.90 | $9.90 | $9.83 | 47 |
| Nov 18, 2024 | $9.79 | $9.79 | $9.79 | $9.83 | 8 |
| Nov 15, 2024 | $9.91 | $9.91 | $9.91 | $9.83 | 12 |
| Nov 14, 2024 | $10.00 | $10.00 | $9.95 | $9.97 | 3 |
| Nov 12, 2024 | $9.97 | $10.05 | $9.97 | $9.94 | 10 |
| Nov 11, 2024 | $10.05 | $10.09 | $10.04 | $10.04 | 3,487 |
| Nov 8, 2024 | $10.12 | $10.12 | $10.12 | $10.07 | 1 |
| Nov 6, 2024 | $9.95 | $9.95 | $9.95 | $9.93 | 25 |
| Nov 5, 2024 | $9.91 | $9.91 | $9.89 | $9.91 | 1 |
| Nov 4, 2024 | $9.88 | $9.88 | $9.88 | $9.86 | 52 |
| Nov 1, 2024 | $9.80 | $9.80 | $9.80 | $9.90 | 1 |
| Oct 30, 2024 | $10.10 | $10.10 | $10.02 | $9.97 | 24 |
| Oct 29, 2024 | $10.10 | $10.10 | $10.10 | $10.05 | 0 |
| Oct 28, 2024 | $10.11 | $10.11 | $10.01 | $10.03 | 16 |
| Oct 24, 2024 | $10.05 | $10.05 | $10.05 | $10.05 | 3 |
| Oct 23, 2024 | $10.17 | $10.17 | $10.15 | $10.10 | 1 |
| Oct 22, 2024 | $10.15 | $10.23 | $10.13 | $10.17 | 20,126 |
| Oct 21, 2024 | $10.20 | $10.21 | $10.20 | $10.18 | 321 |
| Oct 16, 2024 | $10.18 | $10.18 | $10.18 | $10.16 | 71 |
| Oct 15, 2024 | $10.27 | $10.27 | $10.23 | $10.18 | 127 |
| Oct 14, 2024 | $10.22 | $10.22 | $10.16 | $10.23 | 67 |
| Oct 10, 2024 | $10.13 | $10.13 | $10.13 | $10.14 | 0 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Big Yellow Group PLC | 932.00 | 7.00 |
| Ferrexpo PLC | 108.40 | 6.90 |
| Aston Martin Lagonda Global Holdings PLC | 108.60 | 6.47 |
| Entain PLC | 669.60 | 6.29 |
| Smiths Group PLC | 1,862.00 | 5.50 |
| Discoverie Group PLC | 694.00 | 4.99 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bakkavor Group PLC | 143.00 | -4.03 |
| Herald Investment Trust PLC | 2,400.00 | -3.81 |
| Hochschild Mining PLC | 220.50 | -3.29 |
| W.A.G Payment Solutions PLC | 84.00 | -3.23 |
| North Atlantic Smaller Companies Investment Trust PLC | 3,670.00 | -3.17 |
| Bridgepoint Group PLC | 358.40 | -3.14 |