Shares Magazine
1,926.50p-3.70 (-0.19%)22 Apr 2025, 16:28
Wisdomtree Issuer Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 1972.60p | 2018.00p | 1920.00p | 1930.20p | 2,440 |
| Apr 16, 2025 | 1936.20p | 1967.80p | 1906.60p | 1961.20p | 1,443 |
| Apr 15, 2025 | 1990.20p | 1993.80p | 1940.40p | 1965.90p | 1,783 |
| Apr 14, 2025 | 1986.60p | 2044.00p | 1948.00p | 1964.70p | 2,668 |
| Apr 11, 2025 | 1964.40p | 1969.80p | 1880.40p | 1918.00p | 4,115 |
| Apr 10, 2025 | 2028.00p | 2049.50p | 1894.60p | 1923.80p | 4,589 |
| Apr 9, 2025 | 1965.00p | 1965.00p | 1778.80p | 1838.80p | 2,455 |
| Apr 8, 2025 | 1921.80p | 2008.50p | 1872.40p | 1911.40p | 3,929 |
| Apr 7, 2025 | 1846.80p | 1925.00p | 1683.00p | 1843.90p | 6,189 |
| Apr 4, 2025 | 1981.00p | 1993.80p | 1826.00p | 1891.20p | 3,561 |
| Apr 3, 2025 | 2005.00p | 2026.50p | 1943.20p | 1965.20p | 3,039 |
| Apr 2, 2025 | 2074.50p | 2103.50p | 2016.00p | 2074.50p | 1,549 |
| Apr 1, 2025 | 2060.50p | 2127.00p | 2022.50p | 2068.75p | 2,206 |
| Mar 31, 2025 | 2053.00p | 2079.50p | 2007.00p | 2034.50p | 2,247 |
| Mar 28, 2025 | 2115.50p | 2169.00p | 2061.00p | 2067.75p | 1,137 |
| Mar 27, 2025 | 2171.50p | 2172.00p | 2113.00p | 2131.00p | 850 |
| Mar 26, 2025 | 2204.00p | 2221.50p | 2158.00p | 2161.00p | 927 |
| Mar 25, 2025 | 2194.50p | 2255.00p | 2167.50p | 2184.00p | 1,783 |
| Mar 24, 2025 | 2191.00p | 2246.50p | 2150.50p | 2189.25p | 1,670 |
| Mar 21, 2025 | 2154.00p | 2168.50p | 2118.00p | 2144.25p | 931 |
| Mar 20, 2025 | 2148.00p | 2219.50p | 2129.50p | 2144.75p | 1,400 |
| Mar 19, 2025 | 2190.00p | 2190.00p | 2100.00p | 2151.50p | 924 |
| Mar 18, 2025 | 2163.50p | 2165.50p | 2112.00p | 2128.00p | 1,236 |
| Mar 17, 2025 | 2131.50p | 2156.50p | 2100.50p | 2136.50p | 3,861 |
| Mar 14, 2025 | 2092.00p | 2132.00p | 2071.50p | 2119.00p | 2,500 |
| Mar 13, 2025 | 2094.50p | 2110.50p | 2064.00p | 2073.00p | 1,179 |
| Mar 12, 2025 | 2137.00p | 2171.00p | 2075.00p | 2101.75p | 663 |
| Mar 11, 2025 | 2099.50p | 2110.00p | 2057.00p | 2077.25p | 800 |
| Mar 10, 2025 | 2169.50p | 2182.50p | 2045.00p | 2105.25p | 1,681 |
| Mar 7, 2025 | 2185.00p | 2187.00p | 2139.00p | 2140.25p | 1,184 |
| Mar 6, 2025 | 2213.50p | 2263.00p | 2176.50p | 2216.25p | 1,357 |
| Mar 5, 2025 | 2222.50p | 2240.50p | 2153.50p | 2195.00p | 3,369 |
| Mar 4, 2025 | 2205.00p | 2230.50p | 2152.50p | 2164.50p | 2,219 |
| Mar 3, 2025 | 2322.00p | 2328.50p | 2264.63p | 2273.25p | 2,574 |
| Feb 28, 2025 | 2246.00p | 2280.38p | 2224.00p | 2265.25p | 1,417 |
| Feb 27, 2025 | 2332.00p | 2342.50p | 2218.36p | 2312.75p | 997 |
| Feb 26, 2025 | 2312.00p | 2326.00p | 2290.00p | 2316.25p | 447 |
| Feb 25, 2025 | 2334.50p | 2337.00p | 2269.00p | 2272.00p | 1,456 |
| Feb 24, 2025 | 2404.00p | 2459.00p | 2309.00p | 2338.75p | 1,924 |
| Feb 21, 2025 | 2442.50p | 2472.00p | 2407.50p | 2411.75p | 752 |
| Feb 20, 2025 | 2469.00p | 2488.00p | 2415.50p | 2427.00p | 876 |
| Feb 19, 2025 | 2503.50p | 2503.50p | 2461.00p | 2477.00p | 2,646 |
| Feb 18, 2025 | 2499.00p | 2519.00p | 2474.50p | 2484.25p | 1,536 |
| Feb 17, 2025 | 2516.00p | 2519.50p | 2466.50p | 2489.25p | 2,504 |
| Feb 14, 2025 | 2488.50p | 2517.50p | 2473.00p | 2482.50p | 353 |
| Feb 13, 2025 | 2495.00p | 2500.50p | 2472.00p | 2479.25p | 3,171 |
| Feb 12, 2025 | 2497.50p | 2500.00p | 2451.00p | 2478.75p | 2,007 |
| Feb 11, 2025 | 2533.50p | 2548.50p | 2495.50p | 2503.00p | 1,891 |
| Feb 10, 2025 | 2512.50p | 2549.00p | 2493.00p | 2522.00p | 1,277 |
| Feb 7, 2025 | 2504.00p | 2559.50p | 2479.65p | 2497.75p | 1,566 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |