Shares Magazine
$29.20+0.15 (+0.53%)09 Jan 2025, 10:04
Wisdomtree Issuer Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 9, 2025 | $29.20 | $29.20 | $29.20 | $29.20 | 2 |
| Jan 8, 2025 | $29.32 | $29.32 | $29.00 | $29.05 | 126 |
| Jan 7, 2025 | $30.16 | $30.16 | $29.77 | $29.80 | 317 |
| Jan 6, 2025 | $30.13 | $30.13 | $29.66 | $30.15 | 279 |
| Jan 3, 2025 | $29.21 | $29.21 | $28.50 | $29.18 | 27 |
| Jan 2, 2025 | $28.84 | $29.00 | $28.36 | $28.77 | 9 |
| Dec 31, 2024 | $28.32 | $29.05 | $28.32 | $28.81 | 17 |
| Dec 27, 2024 | $29.51 | $29.51 | $29.23 | $29.18 | 646 |
| Dec 23, 2024 | $29.70 | $29.70 | $29.44 | $29.01 | 4 |
| Dec 20, 2024 | $28.89 | $29.10 | $28.89 | $29.41 | 44 |
| Dec 19, 2024 | $29.71 | $29.92 | $29.71 | $29.32 | 34 |
| Dec 18, 2024 | $31.18 | $31.18 | $31.18 | $30.72 | 2 |
| Dec 17, 2024 | $30.85 | $30.85 | $30.85 | $30.89 | 1 |
| Dec 16, 2024 | $31.02 | $31.02 | $31.02 | $31.20 | 12 |
| Dec 13, 2024 | $31.11 | $31.11 | $31.11 | $30.78 | 200 |
| Dec 12, 2024 | $31.18 | $31.27 | $31.02 | $31.12 | 683 |
| Dec 11, 2024 | $30.85 | $30.85 | $30.85 | $31.01 | 17 |
| Dec 10, 2024 | $31.23 | $31.50 | $30.79 | $30.79 | 3,015 |
| Dec 9, 2024 | $31.96 | $31.96 | $31.72 | $31.56 | 111 |
| Dec 6, 2024 | $31.48 | $31.48 | $31.25 | $31.69 | 2,587 |
| Dec 5, 2024 | $31.93 | $32.09 | $31.66 | $31.61 | 92 |
| Dec 4, 2024 | $31.34 | $31.34 | $31.34 | $31.26 | 35 |
| Dec 3, 2024 | $31.20 | $31.24 | $31.20 | $31.10 | 482 |
| Dec 2, 2024 | $31.18 | $31.54 | $31.18 | $31.17 | 50 |
| Nov 29, 2024 | $31.57 | $31.58 | $31.32 | $31.44 | 61 |
| Nov 28, 2024 | $30.86 | $30.86 | $30.86 | $31.00 | 278 |
| Nov 27, 2024 | $30.82 | $31.02 | $30.82 | $30.78 | 26 |
| Nov 26, 2024 | $30.75 | $31.03 | $30.75 | $30.78 | 3,384 |
| Nov 25, 2024 | $31.18 | $31.41 | $30.95 | $31.11 | 455 |
| Nov 21, 2024 | $30.30 | $30.60 | $30.30 | $30.60 | 101 |
| Nov 20, 2024 | $30.21 | $30.21 | $30.21 | $30.22 | 794 |
| Nov 19, 2024 | $29.95 | $29.95 | $29.92 | $30.22 | 4,172 |
| Nov 18, 2024 | $29.83 | $29.84 | $29.83 | $30.05 | 804 |
| Nov 14, 2024 | $30.20 | $30.20 | $30.20 | $29.85 | 113 |
| Nov 13, 2024 | $30.56 | $30.56 | $30.35 | $30.57 | 75 |
| Nov 12, 2024 | $30.69 | $30.69 | $30.69 | $30.37 | 399 |
| Nov 11, 2024 | $30.64 | $30.64 | $30.64 | $30.86 | 1 |
| Nov 8, 2024 | $29.95 | $29.95 | $29.95 | $30.00 | 6 |
| Nov 7, 2024 | $29.92 | $30.02 | $29.92 | $30.22 | 3 |
| Nov 6, 2024 | $29.46 | $30.00 | $29.45 | $29.56 | 840 |
| Nov 4, 2024 | $28.55 | $28.55 | $28.55 | $28.68 | 2 |
| Nov 1, 2024 | $28.84 | $28.84 | $28.84 | $28.80 | 2 |
| Oct 29, 2024 | $29.45 | $29.45 | $29.45 | $29.61 | 63 |
| Oct 28, 2024 | $29.41 | $29.41 | $29.41 | $29.56 | 93 |
| Oct 25, 2024 | $29.34 | $29.39 | $29.34 | $29.39 | 1 |
| Oct 24, 2024 | $29.25 | $29.25 | $29.25 | $29.09 | 9 |
| Oct 23, 2024 | $29.25 | $29.27 | $29.03 | $28.98 | 711 |
| Oct 22, 2024 | $29.11 | $29.11 | $29.11 | $29.21 | 99 |
| Oct 21, 2024 | $29.22 | $29.23 | $29.22 | $29.06 | 152 |
| Oct 18, 2024 | $29.29 | $29.29 | $29.29 | $29.21 | 122 |
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 |
| Goodwin PLC | 7,420.00 | 3.34 |
| Syncona Limited | 94.00 | 3.07 |
| Playtech PLC | 705.00 | 2.77 |
| 4Imprint Group PLC | 4,815.00 | 2.45 |
| Harbourvest Global Private Equity Limited | 2,565.00 | 2.19 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Cmc Markets PLC | 232.00 | -8.84 |
| Wizz Air Holdings PLC | 1,229.00 | -7.59 |
| Jupiter Fund Management PLC | 80.00 | -7.41 |
| Alpha Group International PLC | 2,180.00 | -6.84 |
| Kier Group PLC | 130.20 | -5.92 |
| Greggs PLC | 2,082.00 | -5.79 |