Shares Magazine
$9.59-0.03 (-0.28%)11 Jul 2025, 16:28
Global X Etfs Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | $9.61 | $9.63 | $9.47 | $9.59 | 10,499 |
| Jul 10, 2025 | $9.54 | $9.63 | $9.50 | $9.61 | 4,790 |
| Jul 9, 2025 | $9.48 | $9.50 | $9.43 | $9.46 | 3,791 |
| Jul 8, 2025 | $9.41 | $9.48 | $9.38 | $9.45 | 8,518 |
| Jul 7, 2025 | $9.38 | $9.43 | $9.34 | $9.38 | 5,671 |
| Jul 4, 2025 | $9.44 | $9.44 | $9.29 | $9.39 | 3,874 |
| Jul 3, 2025 | $9.36 | $9.43 | $9.31 | $9.37 | 11,092 |
| Jul 2, 2025 | $9.25 | $9.31 | $9.22 | $9.29 | 12,305 |
| Jul 1, 2025 | $9.20 | $9.31 | $9.14 | $9.21 | 3,694 |
| Jun 30, 2025 | $9.20 | $9.20 | $9.02 | $9.14 | 55,218 |
| Jun 27, 2025 | $9.15 | $9.18 | $9.08 | $9.14 | 33,755 |
| Jun 26, 2025 | $9.10 | $9.17 | $9.02 | $9.13 | 11,696 |
| Jun 25, 2025 | $9.11 | $9.11 | $9.11 | $9.11 | 3,856 |
| Jun 24, 2025 | $9.10 | $9.10 | $9.10 | $9.10 | 2,670 |
| Jun 23, 2025 | $9.13 | $9.20 | $9.02 | $9.11 | 3,244 |
| Jun 20, 2025 | $9.25 | $9.25 | $9.05 | $9.11 | 12,348 |
| Jun 19, 2025 | $9.15 | $9.15 | $9.05 | $9.10 | 1,448 |
| Jun 18, 2025 | $9.11 | $9.16 | $9.07 | $9.15 | 6,943 |
| Jun 17, 2025 | $9.21 | $9.29 | $9.10 | $9.14 | 2,139 |
| Jun 16, 2025 | $9.17 | $9.22 | $9.10 | $9.19 | 4,883 |
| Jun 13, 2025 | $9.16 | $9.16 | $9.02 | $9.13 | 9,901 |
| Jun 12, 2025 | $9.13 | $9.15 | $9.09 | $9.12 | 5,836 |
| Jun 11, 2025 | $9.09 | $9.13 | $8.97 | $9.12 | 16,965 |
| Jun 10, 2025 | $9.08 | $9.08 | $8.95 | $9.06 | 14,378 |
| Jun 9, 2025 | $8.98 | $9.00 | $8.88 | $8.99 | 27,890 |
| Jun 6, 2025 | $8.91 | $8.95 | $8.89 | $8.92 | 810 |
| Jun 5, 2025 | $8.86 | $8.91 | $8.82 | $8.91 | 6,867 |
| Jun 4, 2025 | $8.86 | $8.88 | $8.85 | $8.88 | 8,966 |
| Jun 3, 2025 | $8.76 | $8.84 | $8.73 | $8.81 | 7,001 |
| Jun 2, 2025 | $8.77 | $8.81 | $8.72 | $8.77 | 3,682 |
| May 30, 2025 | $8.80 | $8.84 | $8.61 | $8.75 | 9,229 |
| May 29, 2025 | $8.81 | $8.88 | $8.73 | $8.78 | 74,798 |
| May 28, 2025 | $8.73 | $8.78 | $8.64 | $8.69 | 6,146 |
| May 27, 2025 | $8.73 | $8.80 | $8.65 | $8.72 | 18,845 |
| May 23, 2025 | $8.56 | $8.68 | $8.47 | $8.61 | 13,373 |
| May 22, 2025 | $8.67 | $8.69 | $8.57 | $8.59 | 49,036 |
| May 21, 2025 | $8.89 | $8.90 | $8.83 | $8.83 | 39,183 |
| May 20, 2025 | $8.84 | $8.89 | $8.80 | $8.87 | 9,008 |
| May 19, 2025 | $8.89 | $8.89 | $8.76 | $8.86 | 20,984 |
| May 16, 2025 | $8.84 | $8.90 | $8.79 | $8.83 | 2,273 |
| May 15, 2025 | $8.78 | $8.82 | $8.73 | $8.79 | 18,593 |
| May 14, 2025 | $8.80 | $8.86 | $8.80 | $8.84 | 6,791 |
| May 13, 2025 | $8.73 | $8.80 | $8.71 | $8.80 | 7,212 |
| May 12, 2025 | $8.74 | $8.80 | $8.64 | $8.71 | 16,897 |
| May 9, 2025 | $8.61 | $8.65 | $8.51 | $8.61 | 3,813 |
| May 8, 2025 | $8.55 | $8.60 | $8.51 | $8.59 | 60,667 |
| May 7, 2025 | $8.50 | $8.59 | $8.50 | $8.54 | 12,577 |
| May 6, 2025 | $8.65 | $8.65 | $8.56 | $8.62 | 19,626 |
| May 2, 2025 | $8.57 | $8.64 | $8.50 | $8.56 | 11,799 |
| May 1, 2025 | $8.52 | $8.56 | $8.43 | $8.52 | 5,051 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.