Shares Magazine
$32.12-0.01 (-0.05%)14 Jul 2025, 16:29
Wisdomtree Issuer Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | $32.13 | $32.60 | $31.88 | $32.05 | 17 |
| Jul 10, 2025 | $32.00 | $32.70 | $32.00 | $32.22 | 273 |
| Jul 9, 2025 | $32.33 | $32.55 | $32.09 | $32.17 | 112 |
| Jul 8, 2025 | $32.34 | $32.41 | $32.13 | $32.18 | 498 |
| Jul 7, 2025 | $32.27 | $32.27 | $32.03 | $32.13 | 0 |
| Jul 4, 2025 | $32.57 | $32.57 | $32.26 | $32.19 | 0 |
| Jul 3, 2025 | $32.44 | $32.45 | $31.82 | $32.34 | 564 |
| Jul 2, 2025 | $32.17 | $32.17 | $31.84 | $31.86 | 0 |
| Jul 1, 2025 | $31.68 | $32.31 | $31.68 | $31.61 | 14 |
| Jun 30, 2025 | $31.95 | $31.98 | $31.70 | $31.89 | 4 |
| Jun 27, 2025 | $31.86 | $31.97 | $31.50 | $31.65 | 22 |
| Jun 26, 2025 | $31.52 | $31.54 | $31.30 | $31.52 | 2 |
| Jun 25, 2025 | $31.08 | $31.08 | $31.08 | $31.08 | 912 |
| Jun 24, 2025 | $31.14 | $31.14 | $31.14 | $31.14 | 0 |
| Jun 23, 2025 | $31.00 | $31.00 | $30.32 | $30.68 | 94 |
| Jun 20, 2025 | $30.42 | $30.93 | $30.42 | $30.73 | 0 |
| Jun 19, 2025 | $31.00 | $31.00 | $30.50 | $30.52 | 1 |
| Jun 18, 2025 | $31.11 | $31.11 | $30.86 | $31.00 | 0 |
| Jun 17, 2025 | $31.10 | $31.12 | $31.10 | $31.00 | 200 |
| Jun 16, 2025 | $31.02 | $31.25 | $31.00 | $31.17 | 0 |
| Jun 13, 2025 | $30.43 | $30.86 | $30.20 | $30.76 | 266 |
| Jun 12, 2025 | $30.96 | $31.32 | $30.70 | $31.09 | 116 |
| Jun 11, 2025 | $31.25 | $31.25 | $31.05 | $31.23 | 611 |
| Jun 10, 2025 | $31.09 | $31.23 | $31.09 | $30.97 | 0 |
| Jun 9, 2025 | $31.12 | $31.31 | $30.70 | $31.12 | 85 |
| Jun 6, 2025 | $30.83 | $30.83 | $30.80 | $30.88 | 1 |
| Jun 5, 2025 | $30.80 | $31.03 | $30.80 | $30.99 | 50 |
| Jun 4, 2025 | $30.66 | $30.75 | $30.57 | $30.63 | 279 |
| Jun 3, 2025 | $30.11 | $30.52 | $30.11 | $30.29 | 74 |
| Jun 2, 2025 | $29.86 | $29.94 | $29.34 | $29.89 | 108 |
| May 30, 2025 | $29.91 | $29.93 | $29.57 | $29.77 | 116 |
| May 29, 2025 | $30.33 | $30.84 | $30.30 | $30.05 | 771 |
| May 28, 2025 | $30.40 | $30.40 | $30.06 | $30.00 | 1,332 |
| May 27, 2025 | $30.48 | $30.48 | $29.84 | $30.13 | 1 |
| May 23, 2025 | $30.04 | $30.04 | $29.70 | $29.72 | 0 |
| May 22, 2025 | $29.60 | $29.89 | $29.60 | $29.83 | 97 |
| May 21, 2025 | $30.07 | $30.07 | $29.86 | $30.13 | 500 |
| May 20, 2025 | $29.77 | $29.86 | $29.60 | $29.76 | 107 |
| May 19, 2025 | $29.57 | $29.57 | $28.98 | $29.52 | 0 |
| May 16, 2025 | $29.55 | $29.55 | $29.18 | $29.43 | 542 |
| May 15, 2025 | $29.02 | $29.27 | $29.02 | $29.15 | 16 |
| May 14, 2025 | $29.34 | $29.57 | $29.34 | $29.29 | 754 |
| May 13, 2025 | $28.93 | $29.25 | $28.45 | $29.19 | 25 |
| May 12, 2025 | $29.05 | $29.05 | $28.37 | $28.79 | 107 |
| May 9, 2025 | $28.43 | $28.62 | $28.16 | $28.14 | 138 |
| May 8, 2025 | $28.21 | $28.21 | $27.97 | $28.21 | 830 |
| May 7, 2025 | $28.20 | $28.20 | $27.75 | $27.67 | 0 |
| May 6, 2025 | $28.00 | $28.19 | $27.38 | $27.85 | 168 |
| May 2, 2025 | $27.75 | $28.00 | $27.75 | $27.87 | 266 |
| May 1, 2025 | $27.20 | $27.73 | $27.20 | $27.54 | 0 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.40 | 3.52 |
| Asos PLC | 325.73 | 3.08 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |