Shares Magazine
776.25p-2.60 (-0.33%)15 Jul 2025, 10:26
Hanetf Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 772.50p | 777.70p | 771.70p | 778.85p | 72 |
| Jul 11, 2025 | 772.60p | 779.00p | 772.60p | 776.05p | 9,010 |
| Jul 10, 2025 | 777.00p | 777.00p | 774.33p | 776.10p | 1 |
| Jul 9, 2025 | 774.30p | 774.30p | 774.30p | 774.10p | 0 |
| Jul 8, 2025 | 770.10p | 776.97p | 769.40p | 773.70p | 466 |
| Jul 7, 2025 | 773.80p | 773.80p | 771.50p | 771.45p | 87 |
| Jul 4, 2025 | 767.90p | 773.76p | 767.90p | 771.95p | 47 |
| Jul 3, 2025 | 768.30p | 774.17p | 768.30p | 772.75p | 105,739 |
| Jul 2, 2025 | 767.10p | 775.07p | 767.10p | 772.50p | 267,159 |
| Jul 1, 2025 | 766.10p | 768.90p | 765.92p | 768.05p | 2,857 |
| Jun 30, 2025 | 750.10p | 769.20p | 750.10p | 767.35p | 53 |
| Jun 27, 2025 | 766.20p | 767.10p | 761.50p | 765.90p | 10 |
| Jun 26, 2025 | 759.60p | 759.70p | 755.36p | 757.60p | 1,467 |
| Jun 25, 2025 | 766.60p | 766.60p | 761.92p | 761.85p | 24 |
| Jun 24, 2025 | 760.00p | 763.28p | 760.00p | 761.30p | 5,435 |
| Jun 23, 2025 | 761.60p | 761.60p | 761.30p | 759.80p | 2 |
| Jun 20, 2025 | 760.20p | 762.20p | 760.20p | 760.85p | 23 |
| Jun 19, 2025 | 772.20p | 772.20p | 765.15p | 763.15p | 26 |
| Jun 18, 2025 | 771.80p | 771.80p | 768.03p | 769.15p | 1,131 |
| Jun 17, 2025 | 770.30p | 770.30p | 767.35p | 770.60p | 1 |
| Jun 16, 2025 | 770.80p | 770.80p | 767.24p | 769.30p | 6 |
| Jun 13, 2025 | 761.50p | 767.38p | 761.50p | 766.35p | 10 |
| Jun 12, 2025 | 770.30p | 770.30p | 764.50p | 769.00p | 0 |
| Jun 11, 2025 | 773.20p | 773.20p | 768.53p | 769.05p | 49 |
| Jun 10, 2025 | 769.80p | 769.80p | 769.80p | 767.05p | 1,382 |
| Jun 9, 2025 | 764.10p | 765.58p | 763.90p | 764.60p | 268 |
| Jun 6, 2025 | 764.50p | 764.50p | 764.40p | 763.95p | 11 |
| Jun 5, 2025 | 759.00p | 764.00p | 759.00p | 761.85p | 67 |
| Jun 4, 2025 | 763.60p | 763.60p | 759.23p | 761.65p | 22 |
| Jun 3, 2025 | 761.20p | 761.20p | 758.96p | 759.50p | 1 |
| Jun 2, 2025 | 750.00p | 757.00p | 750.00p | 755.50p | 3,932 |
| May 30, 2025 | 758.10p | 759.27p | 758.10p | 757.30p | 500 |
| May 29, 2025 | 760.80p | 760.80p | 758.78p | 757.00p | 3,851 |
| May 28, 2025 | 762.30p | 762.30p | 759.47p | 758.60p | 5 |
| May 27, 2025 | 757.86p | 760.47p | 757.86p | 760.35p | 663 |
| May 23, 2025 | 758.30p | 758.30p | 748.73p | 750.35p | 30 |
| May 22, 2025 | 757.30p | 757.30p | 756.00p | 756.55p | 195 |
| May 21, 2025 | 759.00p | 763.20p | 759.00p | 761.45p | 1,812 |
| May 20, 2025 | 765.80p | 765.90p | 762.14p | 765.05p | 7,081 |
| May 19, 2025 | 758.90p | 761.38p | 756.80p | 760.85p | 18,512 |
| May 16, 2025 | 760.60p | 762.66p | 760.60p | 761.25p | 375 |
| May 15, 2025 | 753.30p | 757.30p | 751.70p | 758.80p | 4,062 |
| May 14, 2025 | 762.50p | 762.50p | 760.76p | 757.75p | 1 |
| May 13, 2025 | 762.40p | 766.50p | 760.84p | 761.40p | 6,115 |
| May 12, 2025 | 743.70p | 770.40p | 743.70p | 765.75p | 39,981 |
| May 9, 2025 | 762.90p | 762.90p | 724.70p | 756.15p | 1,435 |
| May 8, 2025 | 763.20p | 763.40p | 754.88p | 758.45p | 4,162 |
| May 7, 2025 | 756.40p | 758.30p | 756.30p | 753.75p | 15,385 |
| May 6, 2025 | 758.10p | 759.30p | 750.43p | 755.15p | 27,183 |
| May 2, 2025 | 749.70p | 758.00p | 749.70p | 756.10p | 135,568 |
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 |
|---|---|---|
| Integrafin Holdings PLC | 367.50 | 13.25 |
| Genus PLC | 2,410.00 | 7.83 |
| Trustpilot Group PLC | 271.40 | 7.44 |
| Experian PLC | 4,018.00 | 4.28 |
| Hilton Food Group PLC | 871.00 | 3.08 |
| Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barratt Redrow PLC | 377.30 | -9.41 |
| B&M European Value Retail S.A. | 234.30 | -9.08 |
| Convatec Group PLC | 244.40 | -5.64 |
| Hochschild Mining PLC | 274.40 | -4.92 |
| Fresnillo PLC | 1,470.00 | -4.67 |
| 4Imprint Group PLC | 3,575.00 | -3.77 |