Hanetf ICAV - Saturna Al-Kawthar Global Focused Equity UCITS ETF (LON:AMAP)
London · Delayed Price · Currency is GBP · Price in GBX 890.50
+7.75 (0.88%)
May 8, 2026, 3:54 PM GMT
LON:AMAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 886.90 | 890.50 | 878.00 | 887.00 | 887.00 | 0.48% | 3,701 |
| May 7, 2026 | 885.30 | 891.50 | 891.50 | 882.75 | 882.75 | 1.26% | 335 |
| May 6, 2026 | 870.40 | 880.60 | 870.40 | 871.80 | 871.80 | 0.82% | 1,278 |
| May 5, 2026 | 868.00 | 885.80 | 853.00 | 864.70 | 864.70 | 0.39% | 2,643 |
| May 1, 2026 | 865.50 | 867.10 | 854.40 | 861.30 | 861.30 | 0.71% | 1,656 |
| Apr 30, 2026 | 852.10 | 860.90 | 842.80 | 855.20 | 855.20 | 0.97% | 6,412 |
| Apr 29, 2026 | 855.20 | 852.00 | 850.00 | 846.95 | 846.95 | -0.20% | 1,289 |
| Apr 28, 2026 | 860.00 | 859.00 | 856.30 | 848.65 | 848.65 | -0.65% | 245 |
| Apr 27, 2026 | 861.60 | 864.20 | 854.20 | 854.20 | 854.20 | -0.51% | 908 |
| Apr 24, 2026 | 857.60 | 864.70 | 852.90 | 858.55 | 858.55 | 0.65% | 18,899 |
| Apr 23, 2026 | 854.10 | 857.40 | 845.70 | 853.00 | 853.00 | 0.08% | 500 |
| Apr 22, 2026 | 849.30 | 854.90 | 847.20 | 852.30 | 852.30 | 1.02% | 2,738 |
| Apr 21, 2026 | 848.90 | 854.50 | 843.70 | 843.70 | 843.70 | -0.25% | 821 |
| Apr 20, 2026 | 847.70 | 849.80 | 840.80 | 845.80 | 845.80 | -0.63% | 3,699 |
| Apr 17, 2026 | 843.90 | 855.60 | 836.40 | 851.15 | 851.15 | 1.30% | 2,265 |
| Apr 16, 2026 | 847.00 | 847.00 | 842.90 | 840.20 | 840.20 | 0.19% | 614 |
| Apr 15, 2026 | 843.20 | 844.30 | 831.80 | 838.60 | 838.60 | 0.07% | 877 |
| Apr 14, 2026 | 842.50 | 842.50 | 833.80 | 838.00 | 838.00 | 0.70% | 1,237 |
| Apr 13, 2026 | 832.50 | 835.10 | 824.20 | 832.20 | 832.20 | 0.14% | 1,769 |
| Apr 10, 2026 | 810.30 | 832.50 | 829.00 | 831.05 | 831.05 | 1.29% | 1,272 |
| Apr 9, 2026 | 826.10 | 826.10 | 816.10 | 820.45 | 820.45 | 0.10% | 632 |
| Apr 8, 2026 | 822.50 | 835.70 | 804.00 | 819.60 | 819.60 | 3.39% | 3,423 |
| Apr 7, 2026 | 801.70 | 817.70 | 792.03 | 792.70 | 792.70 | -0.76% | 6,602 |
| Apr 2, 2026 | 795.30 | 799.50 | 787.90 | 798.75 | 798.75 | -0.14% | 1,961 |
| Apr 1, 2026 | 798.60 | 804.00 | 793.50 | 799.90 | 799.90 | 2.83% | 5,469 |
| Mar 31, 2026 | 776.90 | 782.70 | 773.80 | 777.90 | 777.90 | 0.17% | 2,851 |
| Mar 30, 2026 | 780.60 | 783.40 | 773.00 | 776.60 | 776.60 | - | 1,979 |
| Mar 27, 2026 | 781.60 | 787.30 | 772.70 | 776.60 | 776.60 | -0.80% | 1,005 |
| Mar 26, 2026 | 791.60 | 792.80 | 782.90 | 782.90 | 782.90 | -1.25% | 6,731 |
| Mar 25, 2026 | 795.30 | 798.40 | 789.90 | 792.85 | 792.85 | 0.70% | 7,195 |
| Mar 24, 2026 | 787.70 | 789.70 | 778.00 | 787.30 | 787.30 | 0.54% | 1,663 |
| Mar 23, 2026 | 767.00 | 795.81 | 754.30 | 783.10 | 783.10 | 0.14% | 3,029 |
| Mar 20, 2026 | 794.10 | 794.10 | 780.50 | 782.00 | 782.00 | -0.38% | 3,039 |
| Mar 19, 2026 | 795.70 | 799.80 | 784.40 | 784.95 | 784.95 | -2.25% | 6,802 |
| Mar 18, 2026 | 808.70 | 815.40 | 800.40 | 803.05 | 803.05 | -0.51% | 4,461 |
| 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 |