Hanetf ICAV - Saturna Al-Kawthar Global Focused Equity UCITS ETF (LON:AMAP)
London · Delayed Price · Currency is GBP · Price in GBX 907.10
+5.75 (0.64%)
Sep 22, 2026, 8:13 AM GMT
LON:AMAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 906.40 | 907.10 | 906.40 | 907.10 | - | 0.64% | 93 |
| Sep 21, 2026 | 891.10 | 900.00 | 897.40 | 901.35 | 901.35 | 2.19% | 2,331 |
| Sep 18, 2026 | 893.80 | 897.40 | 882.00 | 882.00 | 882.00 | -0.70% | 6,939 |
| Sep 17, 2026 | 884.20 | 885.40 | 879.40 | 888.20 | 888.20 | 1.53% | 2,754 |
| Sep 16, 2026 | 875.50 | 875.10 | 874.80 | 874.80 | 874.80 | 0.68% | 577 |
| Sep 15, 2026 | 874.20 | 874.20 | 872.10 | 868.90 | 868.90 | -0.38% | 483 |
| Sep 14, 2026 | 871.90 | 873.20 | 870.50 | 872.25 | 872.25 | -1.16% | 1,081 |
| Sep 11, 2026 | 870.40 | 884.51 | 870.40 | 882.50 | 882.50 | 0.73% | 299 |
| Sep 10, 2026 | 879.60 | 885.80 | 870.40 | 876.10 | 876.10 | -1.03% | 3,000 |
| Sep 9, 2026 | 892.40 | 892.60 | 886.80 | 885.25 | 885.25 | -0.81% | 3,400 |
| Sep 8, 2026 | 893.80 | 896.70 | 886.18 | 892.50 | 892.50 | -0.04% | 5,177 |
| Sep 7, 2026 | 886.60 | 896.50 | 886.60 | 892.90 | 892.90 | 0.11% | 938 |
| Sep 4, 2026 | 893.90 | 896.70 | 887.30 | 891.95 | 891.95 | 0.41% | 584 |
| Sep 3, 2026 | 892.20 | 893.80 | 882.90 | 888.30 | 888.30 | 0.14% | 633 |
| Sep 2, 2026 | 887.00 | 888.60 | 880.80 | 887.10 | 887.10 | -0.18% | 300 |
| Sep 1, 2026 | 895.50 | 898.80 | 882.00 | 888.70 | 888.70 | -1.10% | 1,177 |
| Aug 28, 2026 | 900.00 | 900.00 | 893.60 | 898.55 | 898.55 | 0.42% | 61 |
| Aug 27, 2026 | 899.10 | 899.90 | 889.17 | 894.80 | 894.80 | 0.36% | 1,231 |
| Aug 26, 2026 | 891.80 | 894.60 | 886.70 | 891.60 | 891.60 | 0.24% | 444 |
| Aug 25, 2026 | 890.00 | 893.00 | 883.40 | 889.45 | 889.45 | 0.79% | 348 |
| Aug 24, 2026 | 888.40 | 888.40 | 883.90 | 882.50 | 882.50 | -0.84% | 1,490 |
| Aug 21, 2026 | 889.10 | 888.80 | 888.10 | 889.95 | 889.95 | 0.27% | 394 |
| Aug 20, 2026 | 894.00 | 895.90 | 887.30 | 887.55 | 887.55 | -0.52% | 103 |
| Aug 19, 2026 | 894.10 | 894.10 | 892.00 | 892.20 | 892.20 | -0.76% | 513 |
| Aug 18, 2026 | 901.90 | 905.10 | 891.90 | 899.00 | 899.00 | -1.09% | 44,975 |
| Aug 17, 2026 | 911.00 | 909.70 | 906.20 | 908.95 | 908.95 | 0.67% | 316 |
| Aug 14, 2026 | 913.70 | 913.20 | 907.90 | 902.90 | 902.90 | -0.64% | 19,396 |
| Aug 13, 2026 | 917.00 | 914.30 | 908.70 | 908.70 | 908.70 | -0.48% | 25,214 |
| Aug 12, 2026 | 910.90 | 916.40 | 916.40 | 913.10 | 913.10 | 0.08% | 540 |
| Aug 11, 2026 | 912.00 | 919.72 | 911.50 | 912.35 | 912.35 | 0.50% | 566 |
| Aug 10, 2026 | 919.40 | 919.40 | 907.80 | 907.80 | 907.80 | -0.08% | 11,195 |
| Aug 7, 2026 | 911.50 | 915.40 | 902.40 | 908.50 | 908.50 | 0.59% | 25,295 |
| Aug 6, 2026 | 903.20 | 904.80 | 894.10 | 903.20 | 903.20 | -0.09% | 289 |
| Aug 5, 2026 | 900.60 | 909.50 | 900.50 | 904.05 | 904.05 | 1.01% | 29,252 |
| Aug 4, 2026 | 888.40 | 899.60 | 880.90 | 895.00 | 895.00 | 2.14% | 3,054 |
| Aug 3, 2026 | 882.80 | 883.30 | 867.30 | 876.25 | 876.25 | 0.96% | 336 |
| Jul 31, 2026 | 882.70 | 883.90 | 864.24 | 867.90 | 867.90 | 0.19% | 740 |
| Jul 30, 2026 | 875.10 | 877.80 | 857.90 | 866.25 | 866.25 | -0.14% | 323 |
| Jul 29, 2026 | 875.30 | 876.40 | 864.20 | 867.50 | 867.50 | -0.78% | 613 |
| Jul 28, 2026 | 863.40 | 872.90 | 862.10 | 874.35 | 874.35 | 0.62% | 304 |
| Jul 27, 2026 | 881.10 | 885.60 | 868.50 | 868.95 | 868.95 | -0.69% | 4,559 |
| Jul 24, 2026 | 873.40 | 877.90 | 868.30 | 874.95 | 874.95 | 0.60% | 1,248 |
| Jul 23, 2026 | 872.10 | 881.00 | 867.00 | 869.70 | 869.70 | -1.63% | 320 |
| Jul 22, 2026 | 880.20 | 884.10 | 877.80 | 884.10 | 884.10 | -0.02% | 331 |
| Jul 21, 2026 | 873.00 | 884.30 | 876.10 | 884.30 | 884.30 | 1.31% | 1,464 |
| Jul 20, 2026 | 870.30 | 877.50 | 865.10 | 872.90 | 872.90 | 0.66% | 851 |
| Jul 17, 2026 | 864.50 | 873.60 | 862.20 | 867.20 | 867.20 | -0.12% | 1,996 |
| Jul 16, 2026 | 883.20 | 883.60 | 868.20 | 868.20 | 868.20 | -1.79% | 6,460 |
| Jul 15, 2026 | 897.10 | 897.10 | 881.70 | 884.05 | 884.05 | -1.15% | 3,842 |
| Jul 14, 2026 | 894.20 | 898.80 | 886.10 | 894.30 | 894.30 | -0.54% | 4,109 |