Shares Magazine
$9.41+0.07 (+0.71%)11 Apr 2025, 08:09
Hanetf Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 1, 2025 | $9.87 | $9.87 | $9.82 | $9.85 | 15 |
| Mar 31, 2025 | $9.90 | $9.90 | $9.70 | $9.76 | 6 |
| Mar 27, 2025 | $10.05 | $10.05 | $10.05 | $9.97 | 0 |
| Mar 25, 2025 | $10.06 | $10.06 | $10.06 | $10.03 | 0 |
| Mar 24, 2025 | $10.08 | $10.08 | $10.07 | $10.02 | 0 |
| Mar 20, 2025 | $10.10 | $10.10 | $10.10 | $10.01 | 0 |
| Mar 19, 2025 | $10.00 | $10.02 | $10.00 | $10.04 | 2 |
| Mar 18, 2025 | $10.06 | $10.06 | $10.06 | $9.98 | 0 |
| Mar 17, 2025 | $9.87 | $9.94 | $9.87 | $10.01 | 1 |
| Mar 14, 2025 | $9.86 | $9.86 | $9.86 | $9.91 | 0 |
| Mar 13, 2025 | $9.82 | $9.86 | $9.82 | $9.80 | 150 |
| Mar 11, 2025 | $9.89 | $9.89 | $9.89 | $9.78 | 0 |
| Mar 10, 2025 | $9.90 | $10.00 | $9.90 | $9.86 | 9 |
| Mar 7, 2025 | $10.01 | $10.01 | $9.96 | $9.92 | 2 |
| Mar 6, 2025 | $10.07 | $10.07 | $10.07 | $10.04 | 0 |
| Mar 5, 2025 | $10.05 | $10.05 | $10.01 | $9.99 | 0 |
| Mar 4, 2025 | $10.03 | $10.03 | $9.95 | $9.88 | 2 |
| Mar 3, 2025 | $10.11 | $10.11 | $10.10 | $10.08 | 13 |
| Feb 28, 2025 | $10.00 | $10.01 | $9.98 | $9.97 | 194 |
| Feb 27, 2025 | $10.09 | $10.09 | $10.09 | $10.05 | 0 |
| Feb 25, 2025 | $10.09 | $10.09 | $10.09 | $9.99 | 0 |
| Feb 20, 2025 | $10.26 | $10.26 | $10.26 | $10.19 | 1 |
| Feb 18, 2025 | $10.23 | $10.29 | $10.23 | $10.22 | 8,580 |
| Feb 12, 2025 | $10.09 | $10.10 | $10.09 | $10.07 | 5 |
| Feb 11, 2025 | $10.12 | $10.12 | $10.12 | $10.10 | 0 |
| Feb 5, 2025 | $10.10 | $10.10 | $10.10 | $10.07 | 2 |
| Feb 4, 2025 | $10.03 | $10.03 | $10.03 | $10.08 | 0 |
| Feb 3, 2025 | $9.85 | $10.02 | $9.85 | $10.02 | 4 |
| Jan 31, 2025 | $10.08 | $10.15 | $10.08 | $10.11 | 14 |
| Jan 30, 2025 | $10.01 | $10.01 | $10.01 | $10.11 | 5 |
| Jan 28, 2025 | $10.04 | $10.07 | $9.99 | $10.03 | 152 |
| Jan 24, 2025 | $10.17 | $10.17 | $10.15 | $10.17 | 9 |
| Jan 23, 2025 | $10.00 | $10.00 | $10.00 | $10.07 | 1 |
| Jan 22, 2025 | $10.10 | $10.10 | $10.10 | $10.08 | 5 |
| Jan 21, 2025 | $9.95 | $9.95 | $9.95 | $9.97 | 1 |
| Jan 20, 2025 | $9.70 | $9.95 | $9.70 | $9.93 | 1 |
| 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 |
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 |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day.