Hanetf ICAV - Saturna Al-Kawthar Global Focused Equity UCITS ETF (LON:AMAP)
London · Delayed Price · Currency is GBP · Price in GBX 787.80
+0.75 (0.10%)
Sep 12, 2025, 4:19 PM BST
LON:AMAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 792.40 | 792.40 | 783.30 | 786.10 | 786.10 | -0.12% | 532 |
| Sep 11, 2025 | 789.30 | 790.70 | 784.20 | 787.05 | 787.05 | 0.54% | 608 |
| Sep 10, 2025 | 786.50 | 787.50 | 779.60 | 782.85 | 782.85 | 0.92% | 3,387 |
| Sep 9, 2025 | 782.00 | 782.00 | 774.00 | 775.70 | 775.70 | -0.58% | 121 |
| Sep 8, 2025 | 782.80 | 782.80 | 774.80 | 780.25 | 780.25 | 0.95% | 3,405 |
| Sep 5, 2025 | 782.05 | 782.90 | 772.90 | 772.90 | 772.90 | -0.05% | 3,328 |
| Sep 4, 2025 | 774.50 | 774.60 | 767.80 | 773.30 | 773.30 | 0.81% | 859 |
| Sep 3, 2025 | 772.60 | 772.60 | 765.30 | 767.10 | 767.10 | 0.74% | 418 |
| Sep 2, 2025 | 765.77 | 766.80 | 760.20 | 761.45 | 761.45 | -0.22% | 5,619 |
| Sep 1, 2025 | 767.90 | 768.70 | 760.60 | 763.15 | 763.15 | -0.14% | 1,113 |
| Aug 29, 2025 | 774.10 | 774.10 | 764.20 | 764.20 | 764.20 | -0.61% | 311 |
| Aug 28, 2025 | 772.10 | 773.00 | 765.40 | 768.90 | 768.90 | -0.36% | 5,647 |
| Aug 27, 2025 | 769.00 | 775.30 | 765.22 | 771.65 | 771.65 | 1.22% | 3,927 |
| Aug 26, 2025 | 767.90 | 767.90 | 758.80 | 762.35 | 762.35 | -0.57% | 1,941 |
| Aug 22, 2025 | 764.20 | 773.60 | 761.80 | 766.70 | 766.70 | 0.46% | 194 |
| Aug 21, 2025 | 767.20 | 767.20 | 759.73 | 763.20 | 763.20 | 0.12% | 157 |
| Aug 20, 2025 | 763.20 | 766.00 | 757.70 | 762.30 | 762.30 | -0.43% | 3,957 |
| Aug 19, 2025 | 767.30 | 769.10 | 762.54 | 765.60 | 765.60 | 0.12% | 1,077 |
| Aug 18, 2025 | 768.50 | 769.90 | 759.40 | 764.70 | 764.70 | 0.58% | 107 |
| Aug 15, 2025 | 760.70 | 766.90 | 758.40 | 760.30 | 760.30 | 0.01% | 128 |
| Aug 14, 2025 | 756.80 | 765.30 | 755.20 | 760.20 | 760.20 | 0.01% | 844 |
| Aug 13, 2025 | 767.70 | 767.70 | 759.90 | 760.15 | 760.15 | 0.10% | 2,276 |
| Aug 12, 2025 | 762.50 | 763.10 | 755.20 | 759.40 | 759.40 | -0.32% | 1,789 |
| Aug 11, 2025 | 759.90 | 767.60 | 759.90 | 761.85 | 761.85 | 0.01% | 1,193 |
| Aug 8, 2025 | 767.30 | 767.30 | 760.30 | 761.80 | 761.80 | 0.05% | 591 |
| Aug 7, 2025 | 763.60 | 770.10 | 760.90 | 761.45 | 761.45 | 0.84% | 1,149 |
| Aug 6, 2025 | 754.20 | 776.20 | 750.50 | 755.10 | 755.10 | -0.17% | 552 |
| Aug 5, 2025 | 761.40 | 791.90 | 756.35 | 756.35 | 756.35 | -0.22% | 2,945 |
| Aug 4, 2025 | 755.60 | 759.60 | 749.10 | 758.00 | 758.00 | 1.41% | 1,548 |
| Aug 1, 2025 | 757.10 | 757.10 | 747.45 | 747.45 | 747.45 | -1.68% | 2,014 |
| Jul 31, 2025 | 762.20 | 772.00 | 756.80 | 760.20 | 760.20 | -0.09% | 423 |
| Jul 30, 2025 | 752.20 | 766.70 | 752.20 | 760.90 | 760.90 | 0.61% | 181 |
| Jul 29, 2025 | 763.10 | 763.60 | 754.30 | 756.30 | 756.30 | 0.30% | 1,107 |
| Jul 28, 2025 | 763.80 | 763.80 | 752.80 | 754.05 | 754.05 | 0.03% | 506 |
| Jul 25, 2025 | 754.60 | 756.90 | 749.25 | 753.85 | 753.85 | 0.48% | 770 |
| Jul 24, 2025 | 751.00 | 751.60 | 746.30 | 750.25 | 750.25 | 1.53% | 633 |
| Jul 23, 2025 | 740.90 | 744.10 | 735.20 | 738.95 | 738.95 | 0.35% | 229 |
| Jul 22, 2025 | 741.50 | 741.50 | 734.40 | 736.35 | 736.35 | -0.41% | 129 |
| Jul 21, 2025 | 738.20 | 745.00 | 737.80 | 739.35 | 739.35 | -0.08% | 237 |
| Jul 18, 2025 | 746.60 | 746.60 | 738.10 | 739.95 | 739.95 | -0.28% | 143 |
| Jul 17, 2025 | 741.90 | 742.60 | 737.30 | 742.05 | 742.05 | 1.66% | 523 |
| Jul 16, 2025 | 730.60 | 737.00 | 729.90 | 729.90 | 729.90 | -1.16% | 399 |
| Jul 15, 2025 | 734.40 | 743.40 | 734.40 | 738.45 | 738.45 | 0.72% | 651 |
| Jul 14, 2025 | 731.00 | 735.00 | 725.60 | 733.20 | 733.20 | 0.41% | 101 |
| Jul 11, 2025 | 728.30 | 734.00 | 727.00 | 730.20 | 730.20 | -0.34% | 14,277 |
| Jul 10, 2025 | 733.50 | 736.50 | 730.00 | 732.70 | 732.70 | 0.40% | 360 |
| Jul 9, 2025 | 731.10 | 733.90 | 729.80 | 729.80 | 729.80 | 0.17% | 222 |
| Jul 8, 2025 | 731.30 | 732.50 | 726.70 | 728.55 | 728.55 | 0.16% | 454 |
| Jul 7, 2025 | 732.90 | 732.90 | 727.35 | 727.35 | 727.35 | 0.06% | 101 |
| Jul 4, 2025 | 723.10 | 729.20 | 723.10 | 726.90 | 726.90 | -0.38% | 114 |