Shares Magazine
£6.91-0.02 (-0.27%)10 Jan 2025, 16:23
Global X Etfs Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 9, 2025 | £6.92 | £6.97 | £6.86 | £6.93 | 16,933 |
| Jan 8, 2025 | £6.89 | £6.92 | £6.85 | £6.89 | 22,066 |
| Jan 7, 2025 | £6.92 | £6.92 | £6.83 | £6.89 | 15,097 |
| Jan 6, 2025 | £6.93 | £6.98 | £6.91 | £6.93 | 39,490 |
| Jan 3, 2025 | £6.96 | £6.97 | £6.90 | £6.93 | 20,570 |
| Jan 2, 2025 | £6.88 | £6.98 | £6.81 | £6.94 | 37,945 |
| Dec 31, 2024 | £6.80 | £6.83 | £6.75 | £6.80 | 13,340 |
| Dec 30, 2024 | £6.78 | £6.80 | £6.72 | £6.77 | 28,206 |
| Dec 27, 2024 | £6.74 | £6.83 | £6.74 | £6.78 | 50,331 |
| Dec 24, 2024 | £6.75 | £6.81 | £6.72 | £6.76 | 7,277 |
| Dec 23, 2024 | £6.74 | £6.78 | £6.69 | £6.74 | 31,482 |
| Dec 20, 2024 | £6.72 | £6.75 | £6.62 | £6.74 | 30,358 |
| Dec 19, 2024 | £6.70 | £6.74 | £6.62 | £6.71 | 82,145 |
| Dec 18, 2024 | £6.88 | £6.88 | £6.84 | £6.86 | 44,473 |
| Dec 17, 2024 | £6.89 | £6.91 | £6.83 | £6.84 | 104,433 |
| Dec 16, 2024 | £6.97 | £7.01 | £6.92 | £6.93 | 49,328 |
| Dec 13, 2024 | £7.01 | £7.03 | £6.96 | £6.97 | 23,101 |
| Dec 12, 2024 | £6.99 | £7.02 | £6.94 | £6.98 | 30,568 |
| Dec 11, 2024 | £7.02 | £7.03 | £6.96 | £6.97 | 29,917 |
| Dec 10, 2024 | £7.00 | £7.04 | £6.96 | £7.02 | 58,808 |
| Dec 9, 2024 | £7.01 | £7.08 | £6.92 | £7.06 | 50,225 |
| Dec 6, 2024 | £6.97 | £6.99 | £6.92 | £6.95 | 48,276 |
| Dec 5, 2024 | £6.99 | £7.08 | £6.92 | £6.99 | 32,827 |
| Dec 4, 2024 | £7.01 | £7.07 | £6.97 | £6.98 | 22,028 |
| Dec 3, 2024 | £7.01 | £7.14 | £6.99 | £7.01 | 30,870 |
| Dec 2, 2024 | £7.00 | £7.27 | £6.92 | £6.99 | 48,659 |
| Nov 29, 2024 | £6.99 | £6.99 | £6.92 | £6.97 | 79,320 |
| Nov 28, 2024 | £7.00 | £7.01 | £6.95 | £6.97 | 53,243 |
| Nov 27, 2024 | £7.09 | £7.09 | £7.01 | £7.02 | 44,637 |
| Nov 26, 2024 | £7.11 | £7.11 | £7.01 | £7.04 | 41,540 |
| Nov 25, 2024 | £7.15 | £7.15 | £7.05 | £7.10 | 35,682 |
| Nov 22, 2024 | £7.06 | £7.23 | £7.00 | £7.09 | 55,781 |
| Nov 21, 2024 | £7.02 | £7.07 | £6.93 | £7.04 | 25,243 |
| Nov 20, 2024 | £7.10 | £7.13 | £7.02 | £7.07 | 19,372 |
| Nov 19, 2024 | £7.10 | £7.12 | £7.01 | £7.06 | 26,085 |
| Nov 18, 2024 | £7.05 | £7.08 | £7.00 | £7.07 | 45,363 |
| Nov 15, 2024 | £7.01 | £7.05 | £6.95 | £7.02 | 26,610 |
| Nov 14, 2024 | £7.00 | £7.02 | £6.94 | £7.01 | 32,269 |
| Nov 13, 2024 | £6.96 | £7.01 | £6.94 | £6.99 | 33,004 |
| Nov 12, 2024 | £7.05 | £7.05 | £6.97 | £6.99 | 16,980 |
| Nov 11, 2024 | £7.02 | £7.10 | £7.01 | £7.03 | 67,362 |
| Nov 8, 2024 | £7.04 | £7.08 | £7.00 | £7.01 | 22,664 |
| Nov 7, 2024 | £7.08 | £7.11 | £7.01 | £7.06 | 20,465 |
| Nov 6, 2024 | £7.17 | £7.20 | £6.98 | £7.02 | 33,367 |
| Nov 5, 2024 | £7.03 | £7.04 | £6.97 | £7.00 | 16,185 |
| Nov 4, 2024 | £6.99 | £7.02 | £6.92 | £7.00 | 23,513 |
| Nov 1, 2024 | £7.04 | £7.40 | £6.97 | £7.00 | 115,339 |
| Oct 31, 2024 | £7.03 | £7.06 | £7.00 | £7.04 | 21,250 |
| Oct 30, 2024 | £6.99 | £7.12 | £6.93 | £7.03 | 16,487 |
| Oct 29, 2024 | £7.07 | £7.09 | £6.99 | £7.02 | 23,211 |
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 |
|---|---|---|
| Clarkson PLC | 4,275.00 | 9.90 |
| Goodwin PLC | 7,420.00 | 3.34 |
| Syncona Limited | 94.00 | 3.07 |
| Playtech PLC | 705.00 | 2.77 |
| 4Imprint Group PLC | 4,815.00 | 2.45 |
| Harbourvest Global Private Equity Limited | 2,565.00 | 2.19 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Cmc Markets PLC | 232.00 | -8.84 |
| Wizz Air Holdings PLC | 1,229.00 | -7.59 |
| Jupiter Fund Management PLC | 80.00 | -7.41 |
| Alpha Group International PLC | 2,180.00 | -6.84 |
| Kier Group PLC | 130.20 | -5.92 |
| Greggs PLC | 2,082.00 | -5.79 |
Risers/fallers data from previous trading day.