Shares Magazine
$8.45-0.07 (-0.83%)10 Jan 2025, 16:35
Global X Etfs Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 9, 2025 | $8.51 | $8.56 | $8.47 | $8.52 | 3,122 |
| Jan 8, 2025 | $8.57 | $8.62 | $8.48 | $8.51 | 38,971 |
| Jan 7, 2025 | $8.65 | $8.67 | $8.56 | $8.61 | 13,358 |
| Jan 6, 2025 | $8.60 | $8.75 | $8.59 | $8.67 | 19,875 |
| Jan 3, 2025 | $8.61 | $8.64 | $8.58 | $8.61 | 4,604 |
| Jan 2, 2025 | $8.61 | $8.64 | $8.52 | $8.60 | 7,889 |
| Dec 31, 2024 | $8.47 | $8.57 | $8.47 | $8.53 | 711 |
| Dec 30, 2024 | $8.53 | $8.55 | $8.43 | $8.47 | 5,808 |
| Dec 27, 2024 | $8.53 | $8.63 | $8.50 | $8.53 | 9,966 |
| Dec 24, 2024 | $8.45 | $8.54 | $8.41 | $8.49 | 3,674 |
| Dec 23, 2024 | $8.40 | $8.54 | $8.39 | $8.44 | 5,827 |
| Dec 20, 2024 | $8.41 | $8.48 | $8.28 | $8.48 | 12,842 |
| Dec 19, 2024 | $8.44 | $8.49 | $8.34 | $8.44 | 25,329 |
| Dec 18, 2024 | $8.73 | $8.73 | $8.66 | $8.71 | 12,858 |
| Dec 17, 2024 | $8.76 | $8.76 | $8.66 | $8.70 | 15,995 |
| Dec 16, 2024 | $8.85 | $8.86 | $8.64 | $8.78 | 33,125 |
| Dec 13, 2024 | $8.87 | $8.88 | $8.79 | $8.81 | 16,362 |
| Dec 12, 2024 | $8.97 | $8.97 | $8.85 | $8.87 | 31,371 |
| Dec 11, 2024 | $8.93 | $8.96 | $8.87 | $8.88 | 14,754 |
| Dec 10, 2024 | $8.96 | $8.97 | $8.87 | $8.93 | 19,064 |
| Dec 9, 2024 | $8.93 | $9.03 | $8.85 | $9.04 | 33,134 |
| Dec 6, 2024 | $8.92 | $8.94 | $8.83 | $8.85 | 13,201 |
| Dec 5, 2024 | $8.91 | $8.93 | $8.87 | $8.91 | 18,338 |
| Dec 4, 2024 | $8.90 | $8.92 | $8.83 | $8.88 | 19,721 |
| Dec 3, 2024 | $8.88 | $8.92 | $8.85 | $8.87 | 38,156 |
| Dec 2, 2024 | $8.90 | $8.93 | $8.80 | $8.83 | 24,869 |
| Nov 29, 2024 | $8.92 | $8.92 | $8.81 | $8.85 | 3,776 |
| Nov 28, 2024 | $8.95 | $8.95 | $8.81 | $8.85 | 6,995 |
| Nov 27, 2024 | $8.92 | $8.93 | $8.84 | $8.90 | 22,782 |
| Nov 26, 2024 | $8.90 | $8.92 | $8.81 | $8.83 | 15,222 |
| Nov 25, 2024 | $8.99 | $8.99 | $8.86 | $8.93 | 19,253 |
| Nov 22, 2024 | $8.90 | $8.90 | $8.80 | $8.88 | 20,529 |
| Nov 21, 2024 | $8.91 | $8.92 | $8.83 | $8.87 | 13,713 |
| Nov 20, 2024 | $9.02 | $9.05 | $8.88 | $8.91 | 7,756 |
| Nov 19, 2024 | $8.99 | $9.02 | $8.86 | $8.94 | 36,145 |
| Nov 18, 2024 | $8.93 | $8.94 | $8.86 | $8.92 | 71,726 |
| Nov 15, 2024 | $8.87 | $8.94 | $8.82 | $8.87 | 14,615 |
| Nov 14, 2024 | $8.89 | $8.92 | $8.81 | $8.91 | 35,417 |
| Nov 13, 2024 | $8.90 | $8.97 | $8.82 | $8.90 | 18,541 |
| Nov 12, 2024 | $8.99 | $9.04 | $8.89 | $8.91 | 43,055 |
| Nov 11, 2024 | $9.16 | $9.17 | $9.02 | $9.06 | 36,903 |
| Nov 8, 2024 | $9.19 | $9.19 | $9.06 | $9.06 | 9,920 |
| Nov 7, 2024 | $9.18 | $9.24 | $9.11 | $9.17 | 10,753 |
| Nov 6, 2024 | $9.25 | $9.26 | $9.00 | $9.04 | 18,735 |
| Nov 5, 2024 | $9.15 | $9.15 | $9.02 | $9.10 | 11,106 |
| Nov 4, 2024 | $9.05 | $9.11 | $9.00 | $9.07 | 55,479 |
| Nov 1, 2024 | $9.10 | $9.14 | $9.01 | $9.05 | 10,868 |
| Oct 31, 2024 | $9.14 | $9.16 | $9.05 | $9.07 | 20,222 |
| Oct 30, 2024 | $9.10 | $9.18 | $9.08 | $9.15 | 43,380 |
| Oct 29, 2024 | $9.18 | $9.65 | $9.11 | $9.11 | 28,336 |
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 |
| Hunting PLC | 306.50 | 0.16 |
| Syncona Limited | 94.00 | 3.07 |
| Bodycote PLC | 629.00 | 0.32 |
| Molten Ventures PLC | 276.00 | -0.36 |
| BP PLC | 425.10 | 0.57 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Lancashire Holdings Limited | 612.00 | -5.70 |
| Cmc Markets PLC | 232.00 | -8.84 |
| Entain PLC | 624.20 | -3.79 |
| Alpha Group International PLC | 2,180.00 | -6.84 |
| Wizz Air Holdings PLC | 1,229.00 | -7.59 |
| Pennon Group PLC | 519.50 | -1.98 |