Hanetf ICAV - Saturna Al-Kawthar Global Focused Equity UCITS ETF (LON:AMAP)
London · Delayed Price · Currency is GBP · Price in GBX 814.20
+0.15 (0.02%)
Jan 14, 2026, 3:25 PM GMT
LON:AMAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 819.00 | 819.00 | 809.72 | 812.00 | 812.00 | -0.25% | 491 |
| Jan 13, 2026 | 817.60 | 818.40 | 809.78 | 814.05 | 814.05 | -0.18% | 1,913 |
| Jan 12, 2026 | 818.80 | 819.00 | 807.40 | 815.50 | 815.50 | 0.04% | 3,380 |
| Jan 9, 2026 | 810.90 | 817.20 | 804.00 | 815.15 | 815.15 | 0.90% | 897 |
| Jan 8, 2026 | 813.30 | 813.30 | 805.50 | 807.85 | 807.85 | -0.58% | 368 |
| Jan 7, 2026 | 814.20 | 815.00 | 805.60 | 812.55 | 812.55 | 0.65% | 1,183 |
| Jan 6, 2026 | 797.30 | 810.80 | 797.30 | 807.30 | 807.30 | 0.10% | 3,326 |
| Jan 5, 2026 | 814.70 | 815.40 | 806.50 | 806.50 | 806.50 | 0.04% | 3,823 |
| Jan 2, 2026 | 809.30 | 809.00 | 809.00 | 806.20 | 806.20 | 0.08% | 895 |
| Dec 31, 2025 | 809.10 | 809.40 | 801.95 | 805.55 | 805.55 | -0.19% | 626 |
| Dec 30, 2025 | 799.10 | 808.96 | 799.10 | 807.10 | 807.10 | -0.04% | 2,005 |
| Dec 29, 2025 | 822.80 | 822.80 | 806.20 | 807.40 | 807.40 | 0.45% | 4,518 |
| Dec 24, 2025 | 806.20 | 807.50 | 798.70 | 803.75 | 803.75 | 0.04% | 1,033 |
| Dec 23, 2025 | 804.40 | 804.20 | 804.20 | 803.40 | 803.40 | -0.01% | 998 |
| Dec 22, 2025 | 804.90 | 806.90 | 798.10 | 803.45 | 803.45 | 0.18% | 2,165 |
| Dec 19, 2025 | 802.40 | 802.40 | 794.30 | 802.00 | 802.00 | 0.51% | 653 |
| Dec 18, 2025 | 796.60 | 799.60 | 780.70 | 797.95 | 797.95 | 0.53% | 9,265 |
| Dec 17, 2025 | 806.60 | 814.80 | 788.90 | 793.75 | 793.75 | -0.48% | 1,119 |
| Dec 16, 2025 | 817.10 | 817.10 | 796.50 | 797.55 | 797.55 | -1.40% | 2,028 |
| Dec 15, 2025 | 811.90 | 812.00 | 803.70 | 808.90 | 808.90 | 0.02% | 1,243 |
| Dec 12, 2025 | 813.80 | 821.90 | 810.70 | 808.70 | 808.70 | -0.47% | 697 |
| Dec 11, 2025 | 809.50 | 827.50 | 809.10 | 812.55 | 812.55 | -0.48% | 3,401 |
| Dec 10, 2025 | 820.50 | 821.80 | 813.00 | 816.50 | 816.50 | -0.19% | 2,581 |
| Dec 9, 2025 | 824.00 | 824.00 | 815.20 | 818.05 | 818.05 | -0.66% | 307 |
| Dec 8, 2025 | 839.50 | 839.50 | 806.80 | 823.50 | 823.50 | 0.60% | 321 |
| Dec 5, 2025 | 817.40 | 833.80 | 801.20 | 818.60 | 818.60 | 0.48% | 283 |
| Dec 4, 2025 | 818.40 | 823.03 | 812.30 | 814.65 | 814.65 | 0.03% | 1,691 |
| Dec 3, 2025 | 825.80 | 825.80 | 809.40 | 814.40 | 814.40 | -1.06% | 27,641 |
| Dec 2, 2025 | 824.00 | 828.40 | 825.80 | 823.15 | 823.15 | -0.12% | 1,173 |
| Dec 1, 2025 | 825.50 | 828.80 | 817.40 | 824.10 | 824.10 | -0.39% | 890 |
| 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 |