Hanetf ICAV - Saturna Al-Kawthar Global Focused Equity UCITS ETF (LON:AMAP)
London · Delayed Price · Currency is GBP · Price in GBX 807.20
-0.85 (-0.11%)
Mar 17, 2026, 4:35 PM GMT
LON:AMAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 807.40 | 811.27 | 800.50 | 807.20 | 807.20 | -0.11% | 715 |
| Mar 16, 2026 | 807.60 | 813.10 | 803.50 | 808.05 | 808.05 | 0.16% | 1,227 |
| Mar 13, 2026 | 804.20 | 805.30 | 804.20 | 806.75 | 806.75 | 0.12% | 208 |
| Mar 12, 2026 | 809.90 | 810.10 | 801.60 | 805.80 | 805.80 | -0.06% | 243 |
| Mar 11, 2026 | 806.40 | 813.60 | 806.30 | 806.30 | 806.30 | -0.72% | 3,462 |
| Mar 10, 2026 | 811.40 | 818.50 | 801.40 | 812.15 | 812.15 | 1.13% | 1,125 |
| Mar 9, 2026 | 784.80 | 803.60 | 784.80 | 803.10 | 803.10 | -0.17% | 1,876 |
| Mar 6, 2026 | 822.40 | 822.40 | 802.30 | 804.50 | 804.50 | -1.57% | 746 |
| Mar 5, 2026 | 825.80 | 832.20 | 819.10 | 817.30 | 817.30 | -1.35% | 527 |
| Mar 4, 2026 | 821.80 | 829.80 | 815.40 | 828.50 | 828.50 | 1.35% | 1,405 |
| Mar 3, 2026 | 834.10 | 834.10 | 809.90 | 817.45 | 817.45 | -2.27% | 2,536 |
| Mar 2, 2026 | 825.60 | 839.30 | 825.60 | 836.40 | 836.40 | -0.78% | 1,920 |
| Feb 27, 2026 | 842.00 | 843.00 | 833.30 | 843.00 | 843.00 | 1.42% | 1,109 |
| Feb 26, 2026 | 842.50 | 844.30 | 829.44 | 831.20 | 831.20 | -0.76% | 20,720 |
| Feb 25, 2026 | 834.30 | 842.20 | 830.20 | 837.60 | 837.60 | 0.88% | 2,155 |
| Feb 24, 2026 | 830.50 | 833.50 | 824.60 | 830.30 | 830.30 | 0.76% | 627 |
| Feb 23, 2026 | 826.60 | 829.80 | 820.70 | 824.00 | 824.00 | -0.73% | 10,485 |
| Feb 20, 2026 | 827.80 | 835.70 | 824.50 | 830.05 | 830.05 | 0.13% | 476 |
| Feb 19, 2026 | 831.90 | 834.00 | 823.80 | 829.00 | 829.00 | -0.02% | 752 |
| Feb 18, 2026 | 828.90 | 830.50 | 826.20 | 829.15 | 829.15 | 0.34% | 391 |
| Feb 17, 2026 | 822.60 | 826.30 | 818.40 | 826.30 | 826.30 | 1.14% | 1,415 |
| Feb 16, 2026 | 814.30 | 821.20 | 813.30 | 817.00 | 817.00 | -0.73% | 1,496 |
| Feb 13, 2026 | 815.40 | 823.00 | 810.80 | 823.00 | 823.00 | 0.55% | 1,059 |
| Feb 12, 2026 | 823.50 | 833.40 | 818.50 | 818.50 | 818.50 | -1.19% | 1,901 |
| Feb 11, 2026 | 813.90 | 837.60 | 813.90 | 828.35 | 828.35 | 0.26% | 2,115 |
| Feb 10, 2026 | 828.80 | 830.10 | 809.60 | 826.20 | 826.20 | 0.69% | 1,335 |
| Feb 9, 2026 | 823.90 | 824.00 | 812.90 | 820.55 | 820.55 | 0.82% | 908 |
| Feb 6, 2026 | 807.50 | 816.90 | 801.40 | 813.85 | 813.85 | 0.60% | 8,349 |
| Feb 5, 2026 | 804.00 | 808.10 | 804.00 | 809.00 | 809.00 | -0.28% | 929 |
| Feb 4, 2026 | 812.60 | 815.80 | 804.90 | 811.30 | 811.30 | -0.36% | 700 |
| Feb 3, 2026 | 819.70 | 822.00 | 819.70 | 814.20 | 814.20 | -0.99% | 545 |
| Feb 2, 2026 | 812.10 | 822.80 | 802.90 | 822.30 | 822.30 | 1.91% | 3,127 |
| Jan 30, 2026 | 809.80 | 812.10 | 798.20 | 806.90 | 806.90 | 0.72% | 2,811 |
| Jan 29, 2026 | 808.20 | 810.70 | 796.00 | 801.10 | 801.10 | -1.24% | 1,692 |
| Jan 28, 2026 | 820.60 | 821.80 | 809.10 | 811.15 | 811.15 | -0.22% | 235 |
| Jan 27, 2026 | 813.90 | 818.20 | 809.30 | 812.90 | 812.90 | 0.49% | 7,049 |
| Jan 26, 2026 | 801.70 | 811.10 | 800.80 | 808.90 | 808.90 | -0.05% | 2,384 |
| Jan 23, 2026 | 807.30 | 813.40 | 805.00 | 809.30 | 809.30 | -0.09% | 1,268 |
| Jan 22, 2026 | 814.10 | 817.30 | 807.10 | 810.05 | 810.05 | 0.28% | 2,119 |
| Jan 21, 2026 | 821.70 | 804.60 | 804.60 | 807.75 | 807.75 | 0.58% | 1,102 |
| Jan 20, 2026 | 803.10 | 807.40 | 798.80 | 803.10 | 803.10 | -0.69% | 653 |
| Jan 19, 2026 | 817.80 | 818.00 | 807.10 | 808.65 | 808.65 | -1.55% | 1,172 |
| Jan 16, 2026 | 824.80 | 824.80 | 817.24 | 821.35 | 821.35 | 0.08% | 509 |
| Jan 15, 2026 | 821.90 | 841.70 | 814.70 | 820.70 | 820.70 | 1.07% | 642 |
| 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 |