Shares Magazine
$17.22+0.74 (+4.49%)22 Jan 2025, 16:30
Global X Etfs Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 21, 2025 | $16.14 | $16.66 | $16.11 | $16.61 | 73,629 |
| Jan 20, 2025 | $16.08 | $16.22 | $16.02 | $16.09 | 20,633 |
| Jan 17, 2025 | $15.82 | $16.15 | $15.73 | $16.11 | 16,897 |
| Jan 16, 2025 | $15.89 | $15.99 | $15.63 | $15.78 | 50,845 |
| Jan 15, 2025 | $15.59 | $15.90 | $15.57 | $15.87 | 39,898 |
| Jan 14, 2025 | $15.56 | $15.80 | $15.54 | $15.60 | 48,798 |
| Jan 13, 2025 | $15.54 | $15.55 | $15.27 | $15.34 | 7,170 |
| Jan 10, 2025 | $15.83 | $15.99 | $15.59 | $15.56 | 7,475 |
| Jan 9, 2025 | $15.72 | $15.90 | $15.69 | $15.83 | 3,315 |
| Jan 8, 2025 | $16.23 | $16.31 | $15.60 | $15.75 | 14,776 |
| Jan 7, 2025 | $16.94 | $17.04 | $16.59 | $16.60 | 25,810 |
| Jan 6, 2025 | $16.65 | $17.18 | $16.58 | $17.18 | 26,242 |
| Jan 3, 2025 | $16.10 | $16.26 | $16.08 | $16.14 | 21,272 |
| Jan 2, 2025 | $15.29 | $15.86 | $15.29 | $15.85 | 23,008 |
| Dec 31, 2024 | $15.41 | $15.41 | $15.15 | $15.29 | 2,227 |
| Dec 30, 2024 | $15.47 | $15.61 | $15.16 | $15.19 | 46,643 |
| Dec 27, 2024 | $15.79 | $15.79 | $15.21 | $15.51 | 13,599 |
| Dec 24, 2024 | $15.79 | $15.79 | $15.60 | $15.66 | 4,689 |
| Dec 23, 2024 | $15.60 | $15.79 | $15.46 | $15.62 | 17,418 |
| Dec 20, 2024 | $15.56 | $15.59 | $15.28 | $15.70 | 4,081 |
| Dec 19, 2024 | $15.48 | $15.66 | $15.39 | $15.59 | 11,187 |
| Dec 18, 2024 | $16.17 | $16.18 | $15.88 | $16.06 | 324,345 |
| Dec 17, 2024 | $16.25 | $16.25 | $15.65 | $15.77 | 10,661 |
| Dec 16, 2024 | $16.31 | $16.45 | $15.91 | $16.16 | 19,743 |
| Dec 13, 2024 | $16.79 | $16.83 | $16.43 | $16.47 | 26,929 |
| Dec 12, 2024 | $17.02 | $17.19 | $16.93 | $16.87 | 4,757 |
| Dec 11, 2024 | $16.86 | $16.97 | $16.69 | $16.91 | 4,106 |
| Dec 10, 2024 | $16.93 | $16.97 | $16.77 | $16.82 | 9,694 |
| Dec 9, 2024 | $17.57 | $17.70 | $17.21 | $17.14 | 3,968 |
| Dec 6, 2024 | $17.59 | $17.82 | $17.59 | $17.69 | 17,425 |
| Dec 5, 2024 | $17.55 | $17.67 | $17.39 | $17.59 | 30,756 |
| Dec 4, 2024 | $17.70 | $17.92 | $17.62 | $17.70 | 17,184 |
| Dec 3, 2024 | $17.90 | $17.99 | $17.40 | $17.73 | 24,139 |
| Dec 2, 2024 | $18.17 | $18.31 | $17.75 | $17.77 | 9,781 |
| Nov 29, 2024 | $17.84 | $18.44 | $17.83 | $18.38 | 5,565 |
| Nov 28, 2024 | $17.76 | $17.88 | $17.76 | $17.84 | 5,760 |
| Nov 27, 2024 | $17.90 | $17.95 | $17.83 | $17.89 | 23,617 |
| Nov 26, 2024 | $17.87 | $18.04 | $17.77 | $18.00 | 42,658 |
| Nov 25, 2024 | $18.71 | $18.77 | $18.11 | $18.11 | 11,526 |
| Nov 22, 2024 | $18.52 | $18.59 | $18.30 | $18.36 | 33,721 |
| Nov 21, 2024 | $17.95 | $18.08 | $17.64 | $18.02 | 18,871 |
| Nov 20, 2024 | $18.04 | $18.16 | $17.77 | $17.85 | 22,540 |
| Nov 19, 2024 | $17.87 | $18.04 | $17.63 | $18.02 | 471,073 |
| Nov 18, 2024 | $17.27 | $17.95 | $17.02 | $17.90 | 87,451 |
| Nov 15, 2024 | $16.76 | $17.30 | $16.55 | $17.12 | 424,482 |
| Nov 14, 2024 | $16.92 | $17.16 | $16.62 | $17.08 | 17,738 |
| Nov 13, 2024 | $17.13 | $17.43 | $17.01 | $17.10 | 8,329 |
| Nov 12, 2024 | $16.98 | $17.05 | $16.60 | $16.73 | 28,240 |
| Nov 11, 2024 | $17.44 | $17.54 | $16.99 | $17.08 | 11,861 |
| Nov 8, 2024 | $17.70 | $17.82 | $17.40 | $17.40 | 8,748 |
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 | 2,252.00 | 6.33 |
| Alpha Group International PLC | 2,500.00 | 5.04 |
| Halma PLC | 2,954.41 | 4.21 |
| Entain PLC | 704.60 | 3.68 |
| Aviva PLC | 510.40 | 3.32 |
| Allianz Technology Trust PLC | 447.00 | 2.76 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hochschild Mining PLC | 191.00 | -16.59 |
| Trainline PLC | 361.40 | -7.81 |
| Easyjet PLC | 488.50 | -4.44 |
| Wh Smith PLC | 1,132.00 | -3.50 |
| Carnival PLC | 1,867.00 | -3.24 |
| Pennon Group PLC | 521.50 | -2.89 |