Shares Magazine
$11.86+0.00 (+0.00%)20 Jan 2025, 13:09
Global X Etfs Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 20, 2025 | $11.86 | $11.86 | $11.86 | $11.90 | 338 |
| Jan 17, 2025 | $11.86 | $11.86 | $11.79 | $11.86 | 5 |
| Jan 16, 2025 | $11.75 | $11.75 | $11.68 | $11.68 | 375 |
| Jan 15, 2025 | $11.66 | $11.66 | $11.66 | $11.74 | 17 |
| Jan 13, 2025 | $11.40 | $11.52 | $11.40 | $11.49 | 10,975 |
| Jan 10, 2025 | $11.62 | $11.62 | $11.62 | $11.55 | 2 |
| Jan 9, 2025 | $11.62 | $11.67 | $11.62 | $11.69 | 2,400 |
| Jan 8, 2025 | $11.76 | $11.76 | $11.61 | $11.61 | 8,758 |
| Jan 7, 2025 | $11.83 | $11.83 | $11.83 | $11.75 | 100 |
| Jan 6, 2025 | $11.91 | $11.92 | $11.77 | $11.83 | 828 |
| Jan 3, 2025 | $11.77 | $11.77 | $11.77 | $11.75 | 6 |
| Jan 2, 2025 | $11.76 | $11.76 | $11.64 | $11.71 | 6 |
| Dec 30, 2024 | $11.60 | $11.67 | $11.38 | $11.59 | 120 |
| Dec 23, 2024 | $11.55 | $11.61 | $11.55 | $11.53 | 800 |
| Dec 20, 2024 | $11.53 | $11.53 | $11.47 | $11.56 | 805 |
| Dec 19, 2024 | $11.60 | $11.60 | $11.58 | $11.59 | 1,170 |
| Dec 18, 2024 | $11.81 | $11.81 | $11.81 | $11.78 | 1,772 |
| Dec 17, 2024 | $11.85 | $12.07 | $11.85 | $11.82 | 5,000 |
| Dec 16, 2024 | $11.95 | $11.95 | $11.94 | $11.91 | 408 |
| Dec 13, 2024 | $11.98 | $12.03 | $11.95 | $11.97 | 1,319 |
| Dec 12, 2024 | $12.07 | $12.07 | $12.05 | $12.02 | 129 |
| Dec 11, 2024 | $12.03 | $12.03 | $12.02 | $12.14 | 4 |
| Dec 10, 2024 | $12.10 | $12.37 | $12.10 | $12.14 | 13,049 |
| Dec 9, 2024 | $12.60 | $12.60 | $12.07 | $12.07 | 230 |
| Dec 6, 2024 | $12.05 | $12.05 | $12.05 | $12.01 | 0 |
| Dec 5, 2024 | $11.99 | $11.99 | $11.99 | $12.05 | 5 |
| Dec 2, 2024 | $11.98 | $11.98 | $11.98 | $11.97 | 7 |
| Nov 29, 2024 | $12.02 | $12.04 | $12.02 | $12.01 | 7 |
| Nov 28, 2024 | $12.01 | $12.01 | $12.01 | $11.97 | 0 |
| Nov 18, 2024 | $12.00 | $12.00 | $11.99 | $11.97 | 62 |
| Nov 15, 2024 | $11.96 | $11.99 | $11.96 | $11.90 | 220 |
| Nov 14, 2024 | $11.93 | $11.93 | $11.93 | $11.96 | 3,621 |
| Nov 13, 2024 | $11.93 | $11.95 | $11.91 | $11.91 | 1,600 |
| Nov 12, 2024 | $12.00 | $12.00 | $11.97 | $12.00 | 26 |
| Nov 11, 2024 | $12.17 | $12.17 | $12.17 | $12.16 | 5 |
| Nov 8, 2024 | $12.28 | $12.28 | $12.16 | $12.17 | 2,100 |
| Nov 7, 2024 | $12.36 | $12.36 | $12.36 | $12.31 | 0 |
| Nov 6, 2024 | $12.08 | $12.27 | $12.07 | $12.15 | 2,405 |
| Nov 4, 2024 | $12.16 | $12.16 | $12.16 | $12.16 | 4,000 |
| Oct 31, 2024 | $12.21 | $12.21 | $12.15 | $12.19 | 2,400 |
| Oct 25, 2024 | $12.27 | $12.27 | $12.27 | $12.28 | 0 |
| Oct 23, 2024 | $12.42 | $12.42 | $12.30 | $12.32 | 5,000 |
| Oct 22, 2024 | $12.50 | $12.58 | $12.37 | $12.52 | 10,403 |
| Oct 21, 2024 | $12.68 | $12.68 | $12.68 | $12.62 | 0 |
| Oct 18, 2024 | $12.59 | $12.59 | $12.59 | $12.62 | 1 |
| Oct 17, 2024 | $13.20 | $13.20 | $12.58 | $12.53 | 3,225 |
| Oct 16, 2024 | $12.52 | $12.52 | $12.52 | $12.62 | 20 |
| Oct 15, 2024 | $12.58 | $12.59 | $12.58 | $12.55 | 559 |
| Oct 14, 2024 | $12.67 | $12.67 | $12.52 | $12.60 | 5 |
| Oct 11, 2024 | $12.58 | $12.58 | $12.58 | $12.59 | 30 |
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 |
|---|---|---|
| Intermediate Capital Group PLC | 2,258.00 | 6.61 |
| Alpha Group International PLC | 2,500.00 | 5.04 |
| Halma PLC | 2,951.00 | 4.09 |
| Entain PLC | 706.80 | 4.00 |
| Aviva PLC | 511.20 | 3.48 |
| Marshalls PLC | 243.50 | 2.96 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hochschild Mining PLC | 193.40 | -15.55 |
| Trainline PLC | 358.60 | -8.52 |
| Easyjet PLC | 484.80 | -5.16 |
| Pennon Group PLC | 518.00 | -3.54 |
| Carnival PLC | 1,867.00 | -3.24 |
| Oxford Nanopore Technologies PLC | 150.40 | -2.97 |