810.20p+1.70 (+0.21%)17 Feb 2025, 16:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hanetf Icav Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 29, 2025811.20p811.60p802.50p806.60p292
Jan 28, 2025806.40p808.50p801.30p806.20p43
Jan 27, 2025800.90p804.90p794.34p800.30p840
Jan 24, 2025820.20p820.70p816.14p813.60p83
Jan 23, 2025816.70p816.70p814.10p815.90p2
Jan 22, 2025818.20p818.20p815.27p817.80p1,355
Jan 21, 2025812.30p812.30p809.20p809.85p2
Jan 20, 2025808.70p812.59p805.60p807.45p471
Jan 17, 2025809.30p813.70p807.59p811.85p2,211
Jan 16, 2025806.30p806.76p802.80p804.85p708
Jan 15, 2025795.00p796.90p792.83p796.60p3,528
Jan 14, 2025793.70p795.20p793.70p789.55p6
Jan 13, 2025788.33p788.33p788.33p791.25p165
Jan 10, 2025787.30p787.30p787.30p791.45p1
Jan 9, 2025796.10p796.10p796.10p793.20p60
Jan 8, 2025782.10p790.80p781.80p788.90p22,121
Jan 7, 2025779.20p785.40p779.20p785.25p837
Jan 6, 2025780.80p786.10p780.80p785.75p672
Jan 3, 2025782.90p782.90p782.90p782.55p6
Jan 2, 2025781.50p786.70p779.13p785.50p83
Dec 31, 2024778.20p778.20p778.20p776.60p1
Dec 30, 2024781.10p781.60p773.00p775.60p8
Dec 27, 2024788.80p788.80p784.10p776.85p2
Dec 24, 2024779.30p779.30p779.30p780.25p3
Dec 23, 2024781.30p781.30p781.30p777.45p0
Dec 20, 2024775.80p776.70p775.80p775.15p13
Dec 19, 2024775.50p775.50p772.20p775.50p141
Dec 18, 2024780.00p783.50p779.40p781.10p1,945
Dec 17, 2024780.88p785.90p779.73p780.80p3,706
Dec 16, 2024786.50p790.20p786.50p785.95p315
Dec 12, 2024794.00p794.80p790.67p793.15p2,438
Dec 11, 2024792.70p792.70p790.93p791.75p13,004
Dec 10, 2024790.60p793.90p789.50p790.95p51
Dec 9, 2024798.00p798.40p794.30p795.20p4
Dec 6, 2024797.57p798.00p797.57p799.65p941
Dec 5, 2024797.80p798.00p797.80p797.35p41
Dec 4, 2024797.00p801.40p796.90p801.55p60
Dec 3, 2024798.80p799.50p797.80p799.70p8,762
Dec 2, 2024795.90p800.10p794.90p799.15p18
Nov 29, 2024794.30p795.00p791.10p793.60p2,153
Nov 28, 2024788.80p788.80p788.80p789.90p99
Nov 27, 2024794.80p794.80p792.60p789.25p507
Nov 26, 2024794.30p794.30p789.80p795.45p3,060
Nov 25, 2024791.70p794.30p784.92p793.10p15,559
Nov 22, 2024787.70p792.30p787.70p792.90p12,824
Nov 21, 2024776.80p782.10p776.80p786.15p342
Nov 20, 2024775.70p780.68p775.60p777.05p2,296
Nov 19, 2024781.30p781.30p773.40p775.80p2,858
Nov 18, 2024780.20p780.20p775.20p777.90p3,916
Nov 15, 2024778.70p778.70p776.60p776.60p34
Showing 1 to 50 of 85
January
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
January
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00