Hanetf ICAV - Saturna Al-Kawthar Global Focused Equity UCITS ETF (LON:AMAP)
London · Delayed Price · Currency is GBP · Price in GBX 827.30
+0.15 (0.02%)
At close: Nov 28, 2025
LON:AMAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 830.50 | 843.60 | 823.90 | 827.30 | 827.30 | 0.02% | 518 |
| Nov 27, 2025 | 829.60 | 832.30 | 822.30 | 827.15 | 827.15 | -0.02% | 428 |
| Nov 26, 2025 | 829.66 | 830.60 | 830.00 | 827.30 | 827.30 | 0.94% | 15,890 |
| Nov 25, 2025 | 820.90 | 818.60 | 812.90 | 819.60 | 819.60 | 0.01% | 629 |
| Nov 24, 2025 | 816.60 | 822.00 | 816.20 | 819.55 | 819.55 | 1.58% | 1,279 |
| Nov 21, 2025 | 807.10 | 811.60 | 798.70 | 806.80 | 806.80 | -1.61% | 2,990 |
| Nov 20, 2025 | 832.10 | 832.10 | 824.70 | 820.00 | 820.00 | 0.56% | 306 |
| Nov 19, 2025 | 810.20 | 821.73 | 802.40 | 815.40 | 815.40 | 0.69% | 123 |
| Nov 18, 2025 | 811.20 | 815.70 | 804.65 | 809.80 | 809.80 | -1.88% | 875 |
| Nov 17, 2025 | 826.00 | 837.90 | 821.49 | 825.35 | 825.35 | -0.60% | 11,775 |
| Nov 14, 2025 | 819.90 | 830.80 | 811.60 | 830.30 | 830.30 | 0.01% | 8,037 |
| Nov 13, 2025 | 839.40 | 843.00 | 824.20 | 830.20 | 830.20 | -0.77% | 6,843 |
| Nov 12, 2025 | 839.20 | 842.30 | 831.40 | 836.65 | 836.65 | 1.06% | 4,849 |
| Nov 11, 2025 | 832.70 | 833.70 | 825.38 | 827.90 | 827.90 | 0.44% | 9,649 |
| Nov 10, 2025 | 822.70 | 832.10 | 822.60 | 824.25 | 824.25 | 1.21% | 8,676 |
| Nov 7, 2025 | 832.80 | 832.80 | 815.00 | 814.40 | 814.40 | -1.98% | 248 |
| Nov 6, 2025 | 836.10 | 844.30 | 831.04 | 830.85 | 830.85 | -1.80% | 6,587 |
| Nov 5, 2025 | 837.50 | 845.80 | 830.90 | 846.05 | 846.05 | 0.59% | 3,079 |
| Nov 4, 2025 | 839.00 | 846.80 | 831.30 | 841.05 | 841.05 | 0.13% | 694 |
| Nov 3, 2025 | 847.70 | 850.00 | 838.20 | 839.95 | 839.95 | -0.69% | 1,423 |
| Oct 31, 2025 | 852.90 | 853.30 | 845.80 | 845.80 | 845.80 | -0.07% | 15,030 |
| Oct 30, 2025 | 848.00 | 867.60 | 840.60 | 846.40 | 846.40 | 0.57% | 1,199 |
| Oct 29, 2025 | 841.20 | 848.70 | 840.50 | 841.60 | 841.60 | 0.66% | 811 |
| Oct 28, 2025 | 836.20 | 840.60 | 830.30 | 836.05 | 836.05 | 0.43% | 1,373 |
| Oct 27, 2025 | 828.10 | 839.50 | 825.00 | 832.50 | 832.50 | 0.99% | 15,821 |
| Oct 24, 2025 | 818.30 | 828.60 | 818.30 | 824.30 | 824.30 | 0.83% | 1,024 |
| Oct 23, 2025 | 820.00 | 820.80 | 809.20 | 817.50 | 817.50 | 0.75% | 3,244 |
| Oct 22, 2025 | 812.00 | 821.80 | 812.00 | 811.45 | 811.45 | -0.18% | 704 |
| Oct 21, 2025 | 812.90 | 818.50 | 809.91 | 812.90 | 812.90 | -0.33% | 253 |
| Oct 20, 2025 | 817.30 | 819.60 | 808.10 | 815.60 | 815.60 | 1.40% | 1,345 |
| Oct 17, 2025 | 800.50 | 809.68 | 793.50 | 804.30 | 804.30 | -0.46% | 923 |
| Oct 16, 2025 | 805.20 | 812.10 | 805.00 | 808.00 | 808.00 | -0.32% | 639 |
| Oct 15, 2025 | 812.80 | 814.70 | 805.60 | 810.60 | 810.60 | 0.80% | 1,244 |
| Oct 14, 2025 | 805.70 | 806.70 | 796.20 | 804.15 | 804.15 | -0.12% | 8,620 |
| Oct 13, 2025 | 808.30 | 811.20 | 799.00 | 805.15 | 805.15 | 0.69% | 1,659 |
| Oct 10, 2025 | 812.60 | 816.30 | 807.60 | 799.60 | 799.60 | -1.56% | 4,314 |
| Oct 9, 2025 | 818.00 | 818.10 | 811.00 | 812.30 | 812.30 | 0.22% | 2,251 |
| Oct 8, 2025 | 800.60 | 811.90 | 800.60 | 810.50 | 810.50 | 1.01% | 1,012 |
| Oct 7, 2025 | 813.40 | 815.80 | 804.70 | 802.40 | 802.40 | -0.80% | 259 |
| Oct 6, 2025 | 810.70 | 834.60 | 801.80 | 808.90 | 808.90 | 0.32% | 50,163 |
| Oct 3, 2025 | 809.00 | 809.20 | 800.60 | 806.30 | 806.30 | 0.04% | 4,382 |
| Oct 2, 2025 | 806.20 | 807.50 | 797.00 | 806.00 | 806.00 | 0.76% | 1,060 |
| Oct 1, 2025 | 794.10 | 799.90 | 788.70 | 799.90 | 799.90 | 0.73% | 7,943 |
| Sep 30, 2025 | 794.50 | 795.00 | 786.10 | 794.10 | 794.10 | 0.30% | 1,960 |
| Sep 29, 2025 | 795.70 | 795.80 | 787.50 | 791.75 | 791.75 | 0.78% | 1,963 |
| Sep 26, 2025 | 784.10 | 790.80 | 784.10 | 785.65 | 785.65 | 0.03% | 1,391 |
| Sep 25, 2025 | 783.90 | 788.90 | 779.90 | 785.45 | 785.45 | -0.73% | 680 |
| Sep 24, 2025 | 795.30 | 797.10 | 788.40 | 791.25 | 791.25 | 0.30% | 867 |
| Sep 23, 2025 | 788.00 | 797.30 | 788.00 | 788.90 | 788.90 | 0.04% | 906 |
| Sep 22, 2025 | 797.20 | 797.20 | 784.10 | 788.60 | 788.60 | 0.41% | 249 |