Shares Magazine
$639.31-1.30 (-0.20%)05 Feb 2025, 14:14
Ishares Vii PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 4, 2025 | $636.32 | $675.60 | $633.63 | $640.61 | 72,330 |
| Feb 3, 2025 | $630.73 | $687.32 | $231.00 | $637.36 | 144,973 |
| Jan 31, 2025 | $646.80 | $770.00 | $646.24 | $648.42 | 121,795 |
| Jan 30, 2025 | $643.55 | $700.00 | $639.80 | $641.67 | 95,808 |
| Jan 29, 2025 | $644.77 | $678.94 | $640.02 | $641.88 | 155,008 |
| Jan 28, 2025 | $638.88 | $673.40 | $636.06 | $640.51 | 112,492 |
| Jan 27, 2025 | $637.12 | $688.22 | $628.00 | $635.29 | 157,016 |
| Jan 24, 2025 | $648.62 | $750.00 | $647.16 | $649.27 | 89,278 |
| Jan 23, 2025 | $644.95 | $685.54 | $641.78 | $647.05 | 250,284 |
| Jan 22, 2025 | $643.67 | $700.00 | $643.55 | $646.74 | 126,047 |
| Jan 21, 2025 | $637.80 | $677.27 | $637.22 | $639.95 | 155,444 |
| Jan 20, 2025 | $637.11 | $764.56 | $635.00 | $638.94 | 59,140 |
| Jan 17, 2025 | $631.36 | $669.36 | $631.04 | $637.14 | 159,303 |
| Jan 16, 2025 | $634.43 | $665.76 | $629.92 | $631.48 | 115,982 |
| Jan 15, 2025 | $620.15 | $700.00 | $619.84 | $628.08 | 87,088 |
| Jan 14, 2025 | $621.49 | $651.79 | $616.15 | $618.64 | 130,188 |
| Jan 13, 2025 | $615.32 | $677.45 | $612.23 | $614.90 | 204,311 |
| Jan 10, 2025 | $626.17 | $664.27 | $616.72 | $617.18 | 94,558 |
| Jan 9, 2025 | $625.31 | $664.21 | $624.57 | $626.67 | 50,074 |
| Jan 8, 2025 | $627.90 | $668.17 | $624.00 | $626.62 | 109,602 |
| Jan 7, 2025 | $634.47 | $700.00 | $628.55 | $630.35 | 137,996 |
| Jan 6, 2025 | $631.35 | $666.26 | $631.05 | $638.25 | 75,716 |
| Jan 3, 2025 | $624.51 | $663.34 | $623.50 | $628.55 | 65,609 |
| Jan 2, 2025 | $627.25 | $691.65 | $619.24 | $625.80 | 125,303 |
| Dec 31, 2024 | $626.45 | $629.32 | $625.80 | $628.78 | 33,720 |
| Dec 30, 2024 | $631.43 | $670.82 | $622.50 | $626.75 | 348,621 |
| Dec 27, 2024 | $638.73 | $672.52 | $630.60 | $632.85 | 158,165 |
| Dec 24, 2024 | $633.99 | $642.53 | $631.78 | $634.46 | 25,520 |
| Dec 23, 2024 | $632.08 | $669.10 | $625.99 | $629.24 | 75,537 |
| Dec 20, 2024 | $621.10 | $668.00 | $600.55 | $631.23 | 135,128 |
| Dec 19, 2024 | $624.73 | $681.30 | $622.07 | $626.80 | 335,627 |
| Dec 18, 2024 | $642.37 | $680.54 | $640.60 | $642.74 | 121,930 |
| Dec 17, 2024 | $642.30 | $685.97 | $640.24 | $642.02 | 308,654 |
| Dec 16, 2024 | $641.80 | $680.23 | $641.70 | $643.91 | 137,181 |
| Dec 13, 2024 | $642.98 | $773.12 | $640.17 | $641.73 | 193,860 |
| Dec 12, 2024 | $644.26 | $646.05 | $642.55 | $644.27 | 264,024 |
| Dec 11, 2024 | $640.23 | $680.20 | $637.73 | $644.80 | 131,342 |
| Dec 10, 2024 | $641.70 | $681.81 | $640.00 | $641.70 | 120,573 |
| Dec 9, 2024 | $646.00 | $684.41 | $641.81 | $643.22 | 198,800 |
| Dec 6, 2024 | $643.95 | $646.79 | $643.00 | $645.67 | 116,262 |
| Dec 5, 2024 | $644.66 | $682.38 | $644.39 | $644.95 | 77,619 |
| Dec 4, 2024 | $642.22 | $678.82 | $641.58 | $643.76 | 105,965 |
| Dec 3, 2024 | $641.00 | $678.89 | $639.45 | $640.40 | 236,826 |
| Dec 2, 2024 | $638.44 | $767.14 | $635.94 | $640.47 | 218,302 |
| Nov 29, 2024 | $637.37 | $675.47 | $636.26 | $639.29 | 179,735 |
| Nov 28, 2024 | $636.49 | $674.06 | $636.24 | $637.24 | 29,580 |
| Nov 27, 2024 | $638.18 | $675.09 | $635.19 | $635.91 | 147,613 |
| Nov 26, 2024 | $633.75 | $761.90 | $633.52 | $636.88 | 593,199 |
| Nov 25, 2024 | $635.18 | $757.52 | $633.00 | $634.92 | 204,037 |
| Nov 22, 2024 | $630.70 | $632.86 | $627.44 | $631.27 | 504,089 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Gsk PLC | 1,467.00 | 6.30 |
| Goodwin PLC | 7,424.68 | 6.07 |
| Fresnillo PLC | 751.75 | 5.36 |
| Crest Nicholson Holdings PLC | 169.25 | 3.83 |
| Hochschild Mining PLC | 186.00 | 3.68 |
| Grainger PLC | 216.50 | 3.59 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 70.00 | -12.50 |
| Greencore Group PLC | 179.20 | -6.67 |
| Foresight Group Holdings Limited | 381.00 | -4.75 |
| Spirax Group PLC | 7,650.00 | -3.65 |
| Croda International PLC | 3,108.00 | -3.27 |
| Oxford Instruments PLC | 2,005.00 | -3.14 |