Shares Magazine
$9.14+0.01 (+0.12%)27 Jun 2025, 16:28
Global X Etfs Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | $9.19 | $9.20 | $9.02 | $9.13 | 3,856 |
| Jun 24, 2025 | $9.12 | $9.20 | $9.12 | $9.16 | 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 |
| Apr 30, 2025 | $8.56 | $8.59 | $8.38 | $8.47 | 6,175 |
| Apr 29, 2025 | $8.48 | $8.53 | $8.45 | $8.51 | 15,515 |
| Apr 28, 2025 | $8.44 | $8.46 | $8.32 | $8.38 | 41,894 |
| Apr 25, 2025 | $8.27 | $8.32 | $8.20 | $8.29 | 2,788 |
| Apr 24, 2025 | $8.19 | $8.24 | $8.11 | $8.23 | 5,018 |
| Apr 23, 2025 | $8.26 | $8.34 | $8.23 | $8.28 | 23,826 |
| Apr 22, 2025 | $8.18 | $8.20 | $8.10 | $8.17 | 7,387 |
| Apr 17, 2025 | $8.04 | $8.09 | $7.97 | $8.09 | 5,386 |
| Apr 16, 2025 | $7.98 | $8.05 | $7.93 | $8.04 | 7,998 |
| Apr 15, 2025 | $8.04 | $8.07 | $7.98 | $8.03 | 2,983 |
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 |
|---|---|---|
| Jd Sports Fashion PLC | 87.88 | 7.56 |
| Burberry Group PLC | 1,150.00 | 7.08 |
| Kier Group PLC | 214.50 | 6.98 |
| Rhi Magnesita N.V. | 2,980.00 | 5.86 |
| Ashtead Group PLC | 4,732.00 | 5.55 |
| Molten Ventures PLC | 333.40 | 4.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Computacenter PLC | 2,398.00 | -6.62 |
| Endeavour Mining PLC | 2,176.00 | -4.23 |
| Fresnillo PLC | 1,433.00 | -4.21 |
| Chemring Group PLC | 556.00 | -3.64 |
| Hochschild Mining PLC | 251.80 | -2.55 |
| Softcat PLC | 1,725.00 | -2.27 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.