Shares Magazine
£4.58+0.00 (+0.07%)09 Jan 2025, 15:28
Ishares Iii PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 9, 2025 | £4.57 | £4.58 | £4.57 | £4.58 | 13,659 |
| Jan 8, 2025 | £4.58 | £4.58 | £4.58 | £4.58 | 1 |
| Jan 7, 2025 | £4.58 | £4.58 | £4.58 | £4.57 | 1 |
| Jan 6, 2025 | £4.58 | £4.58 | £4.58 | £4.58 | 1 |
| Jan 3, 2025 | £4.54 | £4.59 | £4.54 | £4.58 | 1,921 |
| Jan 2, 2025 | £4.61 | £4.61 | £4.58 | £4.58 | 12 |
| Dec 30, 2024 | £4.58 | £4.58 | £4.57 | £4.58 | 14 |
| Dec 23, 2024 | £4.58 | £4.58 | £4.56 | £4.57 | 1,727 |
| Dec 20, 2024 | £4.58 | £4.58 | £4.58 | £4.57 | 1 |
| Dec 19, 2024 | £4.57 | £4.57 | £4.56 | £4.57 | 2 |
| Dec 18, 2024 | £4.58 | £4.58 | £4.58 | £4.59 | 764 |
| Dec 17, 2024 | £4.58 | £4.58 | £4.58 | £4.58 | 544 |
| Dec 16, 2024 | £4.60 | £4.60 | £4.59 | £4.59 | 2,033 |
| Dec 11, 2024 | £4.61 | £4.61 | £4.60 | £4.61 | 17,241 |
| Dec 10, 2024 | £4.62 | £4.64 | £4.60 | £4.61 | 616 |
| Dec 9, 2024 | £4.61 | £4.62 | £4.61 | £4.61 | 1,517 |
| Dec 6, 2024 | £4.62 | £4.62 | £4.62 | £4.62 | 1 |
| Dec 5, 2024 | £4.62 | £4.62 | £4.61 | £4.61 | 19 |
| Dec 4, 2024 | £4.61 | £4.61 | £4.61 | £4.61 | 1 |
| Dec 3, 2024 | £4.60 | £4.61 | £4.60 | £4.60 | 17,582 |
| Dec 2, 2024 | £4.60 | £4.61 | £4.60 | £4.61 | 1,619 |
| Nov 29, 2024 | £4.60 | £4.60 | £4.60 | £4.60 | 1,635 |
| Nov 28, 2024 | £4.59 | £4.60 | £4.59 | £4.60 | 3,276 |
| Nov 27, 2024 | £4.59 | £4.60 | £4.59 | £4.59 | 1,810 |
| Nov 22, 2024 | £4.58 | £4.58 | £4.57 | £4.57 | 2 |
| Nov 21, 2024 | £4.57 | £4.57 | £4.57 | £4.57 | 1 |
| Nov 20, 2024 | £4.58 | £4.58 | £4.58 | £4.57 | 0 |
| Nov 19, 2024 | £4.57 | £4.57 | £4.57 | £4.58 | 1,131 |
| Nov 18, 2024 | £4.57 | £4.57 | £4.56 | £4.56 | 2,161 |
| Nov 15, 2024 | £4.56 | £4.57 | £4.56 | £4.57 | 3,565 |
| Nov 14, 2024 | £4.56 | £4.56 | £4.56 | £4.57 | 3,172 |
| Nov 13, 2024 | £4.53 | £4.57 | £4.53 | £4.57 | 1,978 |
| Nov 12, 2024 | £4.57 | £4.57 | £4.57 | £4.57 | 4 |
| Nov 11, 2024 | £4.58 | £4.58 | £4.57 | £4.58 | 5,012 |
| Nov 8, 2024 | £4.59 | £4.60 | £4.59 | £4.59 | 3 |
| Nov 7, 2024 | £4.57 | £4.57 | £4.57 | £4.58 | 55 |
| Nov 6, 2024 | £4.58 | £4.58 | £4.55 | £4.57 | 490 |
| Nov 5, 2024 | £4.58 | £4.59 | £4.57 | £4.57 | 5,661 |
| Nov 4, 2024 | £4.58 | £4.59 | £4.58 | £4.58 | 1,706 |
| Nov 1, 2024 | £4.58 | £4.60 | £4.58 | £4.58 | 418 |
| Oct 31, 2024 | £4.58 | £4.59 | £4.57 | £4.58 | 2,894 |
| Oct 29, 2024 | £4.59 | £4.59 | £4.59 | £4.58 | 1 |
| Oct 28, 2024 | £4.58 | £4.59 | £4.58 | £4.59 | 764 |
| Oct 25, 2024 | £4.60 | £4.63 | £4.59 | £4.59 | 9,343 |
| Oct 24, 2024 | £4.59 | £4.59 | £4.59 | £4.59 | 11,691 |
| Oct 23, 2024 | £4.60 | £4.61 | £4.59 | £4.60 | 3,004 |
| Oct 22, 2024 | £4.59 | £4.60 | £4.59 | £4.60 | 19,119 |
| Oct 21, 2024 | £4.62 | £4.62 | £4.62 | £4.61 | 1 |
| Oct 18, 2024 | £4.61 | £4.61 | £4.61 | £4.62 | 926 |
| Oct 17, 2024 | £4.61 | £4.62 | £4.61 | £4.61 | 11,734 |
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 |
|---|---|---|
| Cmc Markets PLC | 254.50 | 5.17 |
| Elementis PLC | 142.20 | 4.10 |
| Alpha Group International PLC | 2,340.00 | 3.54 |
| Abrdn PLC | 137.00 | 3.47 |
| Integrafin Holdings PLC | 330.50 | 3.44 |
| Anglo American PLC | 2,439.50 | 3.30 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Greggs PLC | 2,210.00 | -15.84 |
| B&M European Value Retail S.A. | 318.90 | -8.52 |
| Marks And Spencer Group PLC | 345.30 | -8.36 |
| Hays PLC | 71.90 | -4.77 |
| Entain PLC | 648.80 | -4.42 |
| Ocado Group PLC | 279.00 | -3.96 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.