Shares Magazine
$27.87+0.33 (+1.20%)02 May 2025, 15:48
Wisdomtree Issuer Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | $27.75 | $28.00 | $27.75 | $27.87 | 266 |
| May 1, 2025 | $27.20 | $27.73 | $27.20 | $27.54 | 0 |
| Apr 30, 2025 | $27.53 | $27.53 | $27.23 | $27.02 | 5 |
| Apr 29, 2025 | $27.04 | $27.30 | $26.98 | $27.18 | 924 |
| Apr 28, 2025 | $27.04 | $27.23 | $27.04 | $26.85 | 597 |
| Apr 25, 2025 | $27.05 | $27.14 | $26.61 | $26.91 | 75 |
| Apr 24, 2025 | $26.54 | $26.83 | $26.27 | $26.91 | 180 |
| Apr 23, 2025 | $26.10 | $27.05 | $26.10 | $26.46 | 8 |
| Apr 22, 2025 | $25.33 | $25.82 | $25.32 | $25.78 | 6 |
| Apr 17, 2025 | $25.92 | $26.55 | $25.82 | $25.57 | 161 |
| Apr 16, 2025 | $25.93 | $25.93 | $25.69 | $25.97 | 121 |
| Apr 15, 2025 | $26.07 | $26.16 | $26.06 | $26.03 | 16 |
| Apr 14, 2025 | $26.02 | $26.41 | $25.66 | $25.89 | 46 |
| Apr 11, 2025 | $25.57 | $25.61 | $25.03 | $25.04 | 2,495 |
| Apr 10, 2025 | $26.35 | $26.35 | $25.18 | $24.92 | 11 |
| Apr 9, 2025 | $23.63 | $24.57 | $23.09 | $23.51 | 3 |
| Apr 8, 2025 | $24.95 | $24.95 | $24.02 | $24.39 | 991 |
| Apr 7, 2025 | $23.92 | $23.92 | $22.87 | $23.48 | 283 |
| Apr 4, 2025 | $25.86 | $25.86 | $24.41 | $24.45 | 826 |
| Apr 3, 2025 | $26.41 | $26.44 | $25.76 | $25.79 | 203 |
| Apr 2, 2025 | $26.61 | $26.80 | $26.61 | $26.90 | 177 |
| Apr 1, 2025 | $26.08 | $26.68 | $26.08 | $26.73 | 4 |
| Mar 31, 2025 | $26.62 | $26.63 | $26.11 | $26.27 | 193 |
| Mar 28, 2025 | $27.36 | $27.41 | $26.84 | $26.77 | 143 |
| Mar 27, 2025 | $27.80 | $27.84 | $27.64 | $27.63 | 90 |
| Mar 26, 2025 | $28.39 | $28.45 | $28.07 | $27.88 | 89 |
| Mar 25, 2025 | $28.34 | $28.60 | $28.33 | $28.32 | 95 |
| Mar 24, 2025 | $28.23 | $28.45 | $27.81 | $28.27 | 101 |
| Mar 21, 2025 | $27.49 | $28.06 | $27.49 | $27.67 | 0 |
| Mar 20, 2025 | $28.21 | $28.21 | $27.73 | $27.81 | 304 |
| Mar 19, 2025 | $27.23 | $27.89 | $27.23 | $27.89 | 0 |
| Mar 18, 2025 | $27.95 | $28.12 | $27.43 | $27.64 | 1,364 |
| Mar 17, 2025 | $27.64 | $27.81 | $27.17 | $27.75 | 127 |
| Mar 14, 2025 | $27.50 | $27.50 | $27.14 | $27.36 | 128 |
| Mar 12, 2025 | $27.41 | $27.41 | $27.19 | $27.28 | 0 |
| Mar 11, 2025 | $27.16 | $27.21 | $26.91 | $26.88 | 2 |
| Mar 10, 2025 | $27.11 | $28.18 | $27.11 | $27.15 | 6,289 |
| Mar 7, 2025 | $27.93 | $28.20 | $27.93 | $27.64 | 185 |
| Mar 6, 2025 | $28.59 | $28.66 | $28.59 | $28.58 | 1,183 |
| Mar 5, 2025 | $28.34 | $28.70 | $28.34 | $28.25 | 81 |
| Mar 4, 2025 | $28.36 | $28.48 | $27.57 | $27.51 | 852 |
| Mar 3, 2025 | $29.41 | $29.41 | $29.16 | $28.92 | 2,841 |
| Feb 28, 2025 | $28.50 | $28.71 | $28.46 | $28.48 | 570 |
| Feb 27, 2025 | $29.55 | $29.68 | $28.89 | $29.20 | 409 |
| Feb 26, 2025 | $29.07 | $29.48 | $29.07 | $29.40 | 958 |
| Feb 25, 2025 | $29.48 | $29.48 | $28.91 | $28.76 | 1,380 |
| Feb 24, 2025 | $30.40 | $30.40 | $29.38 | $29.57 | 135 |
| Feb 21, 2025 | $30.59 | $30.59 | $30.59 | $30.50 | 2 |
| Feb 19, 2025 | $31.34 | $31.36 | $31.34 | $31.16 | 482 |
| Feb 18, 2025 | $31.32 | $31.52 | $31.32 | $31.36 | 403 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.