Shares Magazine
756.10p+5.45 (+0.73%)02 May 2025, 16:28
Hanetf Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 749.70p | 758.00p | 749.70p | 756.10p | 135,568 |
| May 1, 2025 | 754.40p | 754.40p | 750.97p | 750.65p | 806 |
| Apr 30, 2025 | 742.60p | 742.60p | 739.50p | 742.05p | 63 |
| Apr 29, 2025 | 739.40p | 739.40p | 739.40p | 738.80p | 5 |
| Apr 28, 2025 | 743.90p | 743.90p | 740.87p | 736.55p | 5 |
| Apr 25, 2025 | 740.80p | 745.70p | 740.47p | 740.55p | 18,071 |
| Apr 24, 2025 | 746.50p | 746.50p | 737.06p | 738.90p | 179 |
| Apr 23, 2025 | 737.30p | 742.36p | 736.72p | 737.25p | 3,783 |
| Apr 22, 2025 | 725.20p | 731.30p | 718.10p | 724.65p | 90 |
| Apr 17, 2025 | 734.80p | 738.00p | 728.08p | 730.20p | 6,619 |
| Apr 16, 2025 | 727.30p | 731.80p | 724.60p | 733.65p | 799 |
| Apr 15, 2025 | 733.40p | 736.15p | 730.40p | 732.25p | 4,353 |
| Apr 14, 2025 | 730.40p | 735.10p | 727.40p | 731.20p | 35,099 |
| Apr 11, 2025 | 723.10p | 728.00p | 718.86p | 720.80p | 33 |
| Apr 10, 2025 | 757.60p | 758.20p | 723.94p | 721.50p | 41 |
| Apr 9, 2025 | 709.93p | 709.93p | 704.16p | 704.30p | 121 |
| Apr 8, 2025 | 717.40p | 728.25p | 714.74p | 719.70p | 15,669 |
| Apr 7, 2025 | 698.10p | 712.60p | 685.10p | 702.10p | 789 |
| Apr 4, 2025 | 736.10p | 739.00p | 717.30p | 720.15p | 58 |
| Apr 3, 2025 | 743.30p | 743.30p | 733.85p | 736.50p | 1,432 |
| Apr 2, 2025 | 762.50p | 762.50p | 754.73p | 758.25p | 10 |
| Apr 1, 2025 | 756.50p | 764.10p | 756.50p | 762.15p | 5 |
| Mar 31, 2025 | 752.10p | 761.20p | 751.40p | 755.40p | 183 |
| Mar 28, 2025 | 765.90p | 765.90p | 763.87p | 761.65p | 15 |
| Mar 27, 2025 | 769.20p | 778.00p | 764.70p | 769.25p | 11,391 |
| Mar 26, 2025 | 778.97p | 778.97p | 778.97p | 774.10p | 12 |
| Mar 25, 2025 | 774.60p | 778.70p | 773.11p | 774.95p | 11,294 |
| Mar 24, 2025 | 777.70p | 778.10p | 773.45p | 776.40p | 2 |
| Mar 21, 2025 | 769.70p | 772.65p | 769.70p | 773.45p | 7,309 |
| Mar 20, 2025 | 779.00p | 779.00p | 768.90p | 771.70p | 13,496 |
| Mar 19, 2025 | 772.30p | 774.10p | 771.70p | 774.15p | 8,745 |
| Mar 18, 2025 | 774.30p | 775.40p | 770.76p | 768.60p | 6,737 |
| Mar 17, 2025 | 762.50p | 772.90p | 762.50p | 771.05p | 23,015 |
| Mar 14, 2025 | 762.80p | 768.43p | 757.40p | 767.45p | 26,880 |
| Mar 13, 2025 | 759.60p | 761.78p | 759.60p | 758.25p | 763 |
| Mar 12, 2025 | 758.60p | 762.10p | 756.66p | 759.95p | 619 |
| Mar 11, 2025 | 763.00p | 763.00p | 755.03p | 755.75p | 64 |
| Mar 10, 2025 | 770.00p | 770.00p | 765.94p | 765.90p | 575 |
| Mar 7, 2025 | 775.70p | 776.70p | 771.80p | 768.60p | 3 |
| Mar 6, 2025 | 778.48p | 778.48p | 778.48p | 778.70p | 10 |
| Mar 5, 2025 | 777.40p | 782.00p | 776.50p | 777.35p | 10,084 |
| Mar 4, 2025 | 782.70p | 790.20p | 782.70p | 777.55p | 50 |
| Mar 3, 2025 | 796.50p | 816.70p | 791.30p | 793.25p | 51 |
| Feb 28, 2025 | 793.90p | 793.90p | 792.37p | 792.35p | 70 |
| Feb 27, 2025 | 796.20p | 797.50p | 794.57p | 797.05p | 7,391 |
| Feb 26, 2025 | 797.17p | 797.17p | 797.17p | 794.75p | 5 |
| Feb 25, 2025 | 795.90p | 796.90p | 787.50p | 790.25p | 5,061 |
| Feb 24, 2025 | 815.00p | 815.00p | 798.70p | 798.70p | 30 |
| Feb 21, 2025 | 802.80p | 802.80p | 802.60p | 803.65p | 55,837 |
| Feb 20, 2025 | 812.37p | 812.37p | 806.30p | 807.30p | 1,001 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.