Shares Magazine
£7.09+0.00 (+0.02%)11 Jul 2025, 12:23
Global X Etfs Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 10, 2025 | £7.01 | £7.16 | £6.93 | £7.09 | 89,615 |
| Jul 9, 2025 | £6.95 | £6.99 | £6.95 | £6.97 | 54,388 |
| Jul 8, 2025 | £6.90 | £6.99 | £6.88 | £6.96 | 105,654 |
| Jul 7, 2025 | £6.86 | £6.92 | £6.81 | £6.88 | 79,118 |
| Jul 4, 2025 | £6.85 | £6.88 | £6.83 | £6.85 | 65,290 |
| Jul 3, 2025 | £6.86 | £6.89 | £6.83 | £6.87 | 102,597 |
| Jul 2, 2025 | £6.77 | £6.90 | £6.74 | £6.83 | 205,690 |
| Jul 1, 2025 | £6.75 | £6.81 | £6.56 | £6.72 | 64,364 |
| Jun 30, 2025 | £6.67 | £6.71 | £6.64 | £6.68 | 43,716 |
| Jun 27, 2025 | £6.66 | £6.68 | £6.58 | £6.67 | 47,424 |
| Jun 26, 2025 | £6.63 | £6.75 | £6.57 | £6.66 | 65,419 |
| Jun 25, 2025 | £6.68 | £6.68 | £6.68 | £6.68 | 67,671 |
| Jun 24, 2025 | £6.68 | £6.68 | £6.68 | £6.68 | 56,190 |
| Jun 23, 2025 | £6.78 | £6.90 | £6.67 | £6.75 | 52,717 |
| Jun 20, 2025 | £6.79 | £6.87 | £6.74 | £6.75 | 44,500 |
| Jun 19, 2025 | £6.80 | £6.86 | £6.74 | £6.76 | 30,011 |
| Jun 18, 2025 | £6.78 | £6.86 | £6.75 | £6.79 | 126,309 |
| Jun 17, 2025 | £6.75 | £6.84 | £6.72 | £6.77 | 20,601 |
| Jun 16, 2025 | £6.75 | £6.78 | £6.73 | £6.75 | 54,822 |
| Jun 13, 2025 | £6.68 | £6.74 | £6.65 | £6.71 | 32,556 |
| Jun 12, 2025 | £6.73 | £6.76 | £6.67 | £6.73 | 77,679 |
| Jun 11, 2025 | £6.72 | £6.78 | £6.69 | £6.73 | 147,955 |
| Jun 10, 2025 | £6.66 | £6.73 | £6.62 | £6.71 | 102,875 |
| Jun 9, 2025 | £6.63 | £6.64 | £6.54 | £6.62 | 62,372 |
| Jun 6, 2025 | £6.60 | £6.62 | £6.53 | £6.58 | 112,114 |
| Jun 5, 2025 | £6.54 | £6.57 | £6.52 | £6.55 | 56,666 |
| Jun 4, 2025 | £6.56 | £6.57 | £6.52 | £6.53 | 27,012 |
| Jun 3, 2025 | £6.49 | £6.53 | £6.45 | £6.51 | 27,319 |
| Jun 2, 2025 | £6.49 | £6.58 | £6.43 | £6.48 | 43,558 |
| May 30, 2025 | £6.53 | £6.57 | £6.50 | £6.50 | 27,824 |
| May 29, 2025 | £6.57 | £6.63 | £6.48 | £6.50 | 139,309 |
| May 28, 2025 | £6.47 | £6.49 | £6.45 | £6.46 | 17,594 |
| May 27, 2025 | £6.44 | £6.48 | £6.41 | £6.45 | 54,238 |
| May 23, 2025 | £6.39 | £6.44 | £6.29 | £6.37 | 48,690 |
| May 22, 2025 | £6.47 | £6.48 | £6.38 | £6.39 | 73,354 |
| May 21, 2025 | £6.64 | £6.71 | £6.56 | £6.58 | 66,857 |
| May 20, 2025 | £6.64 | £6.67 | £6.61 | £6.64 | 53,896 |
| May 19, 2025 | £6.68 | £6.69 | £6.58 | £6.61 | 99,657 |
| May 16, 2025 | £6.61 | £6.68 | £6.58 | £6.68 | 52,688 |
| May 15, 2025 | £6.59 | £6.63 | £6.57 | £6.62 | 65,211 |
| May 14, 2025 | £6.66 | £6.66 | £6.61 | £6.65 | 86,163 |
| May 13, 2025 | £6.61 | £6.64 | £6.58 | £6.63 | 32,825 |
| May 12, 2025 | £6.62 | £6.66 | £6.52 | £6.59 | 90,035 |
| May 9, 2025 | £6.48 | £6.51 | £6.46 | £6.48 | 51,135 |
| May 8, 2025 | £6.43 | £6.46 | £6.40 | £6.45 | 56,603 |
| May 7, 2025 | £6.41 | £6.43 | £6.37 | £6.40 | 27,266 |
| May 6, 2025 | £6.47 | £6.48 | £6.40 | £6.45 | 77,715 |
| May 2, 2025 | £6.47 | £6.52 | £6.39 | £6.44 | 35,641 |
| May 1, 2025 | £6.40 | £6.66 | £6.36 | £6.41 | 42,134 |
| Apr 30, 2025 | £6.39 | £6.41 | £6.31 | £6.35 | 17,328 |
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 |
|---|---|---|
| Zigup PLC | 337.11 | 2.46 |
| Fresnillo PLC | 1,501.00 | 2.46 |
| BP PLC | 396.95 | 2.11 |
| Hunting PLC | 325.00 | 2.04 |
| Hochschild Mining PLC | 276.20 | 1.92 |
| Vietnam Enterprise Investments Limited | 658.00 | 1.70 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 172.70 | -8.14 |
| Wpp PLC | 419.60 | -3.18 |
| Ashtead Group PLC | 4,777.00 | -2.91 |
| Close Brothers Group PLC | 394.80 | -2.61 |
| Jd Sports Fashion PLC | 88.30 | -2.56 |
| Energean PLC | 905.00 | -2.37 |