Shares Magazine
£5.08+0.01 (+0.20%)09 Jan 2025, 16:35
Ishares Iii PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 9, 2025 | £5.07 | £5.09 | £5.06 | £5.08 | 6,243 |
| Jan 8, 2025 | £5.06 | £5.09 | £5.06 | £5.07 | 109 |
| Jan 7, 2025 | £5.07 | £5.09 | £5.07 | £5.08 | 168 |
| Jan 6, 2025 | £5.10 | £5.10 | £5.10 | £5.10 | 3,229 |
| Jan 3, 2025 | £5.09 | £5.12 | £5.08 | £5.09 | 21,426 |
| Jan 2, 2025 | £5.10 | £5.10 | £5.08 | £5.08 | 9,160 |
| Dec 31, 2024 | £5.07 | £5.07 | £5.07 | £5.07 | 338 |
| Dec 30, 2024 | £5.08 | £5.08 | £5.07 | £5.07 | 3,050 |
| Dec 27, 2024 | £5.10 | £5.10 | £5.07 | £5.07 | 298 |
| Dec 24, 2024 | £5.09 | £5.09 | £5.07 | £5.06 | 121 |
| Dec 23, 2024 | £5.08 | £5.08 | £5.06 | £5.06 | 16,628 |
| Dec 20, 2024 | £5.04 | £5.05 | £5.03 | £5.06 | 40,979 |
| Dec 19, 2024 | £5.07 | £5.07 | £5.04 | £5.04 | 54,254 |
| Dec 18, 2024 | £5.10 | £5.10 | £5.09 | £5.09 | 510 |
| Dec 17, 2024 | £5.10 | £5.10 | £5.09 | £5.09 | 8,720 |
| Dec 16, 2024 | £5.10 | £5.11 | £5.09 | £5.10 | 2,229 |
| Dec 13, 2024 | £5.11 | £5.11 | £5.10 | £5.10 | 200 |
| Dec 12, 2024 | £5.13 | £5.13 | £5.11 | £5.11 | 2,408 |
| Dec 11, 2024 | £5.13 | £5.13 | £5.12 | £5.12 | 1,002 |
| Dec 10, 2024 | £5.12 | £5.12 | £5.11 | £5.11 | 3,272 |
| Dec 9, 2024 | £5.12 | £5.12 | £5.11 | £5.11 | 15,726 |
| Dec 6, 2024 | £5.11 | £5.12 | £5.11 | £5.12 | 54,100 |
| Dec 5, 2024 | £5.12 | £5.12 | £5.12 | £5.11 | 880 |
| Dec 4, 2024 | £5.11 | £5.11 | £5.10 | £5.11 | 3,915 |
| Dec 3, 2024 | £5.11 | £5.11 | £5.10 | £5.10 | 7,488 |
| Dec 2, 2024 | £5.11 | £5.11 | £5.10 | £5.10 | 18,439 |
| Nov 29, 2024 | £5.10 | £5.11 | £5.10 | £5.10 | 12,590 |
| Nov 28, 2024 | £5.10 | £5.11 | £5.09 | £5.10 | 3,584 |
| Nov 27, 2024 | £5.08 | £5.09 | £5.08 | £5.09 | 1,216 |
| Nov 25, 2024 | £5.08 | £5.09 | £5.08 | £5.09 | 193 |
| Nov 22, 2024 | £5.08 | £5.08 | £5.07 | £5.07 | 5,436 |
| Nov 21, 2024 | £5.08 | £5.08 | £5.07 | £5.08 | 1,088,354 |
| Nov 20, 2024 | £5.08 | £5.08 | £5.06 | £5.07 | 1,697 |
| Nov 19, 2024 | £5.07 | £5.07 | £5.06 | £5.07 | 1,198 |
| Nov 18, 2024 | £5.06 | £5.06 | £5.05 | £5.06 | 6,711 |
| Nov 15, 2024 | £5.08 | £5.08 | £5.04 | £5.05 | 2,117 |
| Nov 14, 2024 | £5.06 | £5.07 | £5.06 | £5.07 | 19,346 |
| Nov 13, 2024 | £5.07 | £5.08 | £5.07 | £5.07 | 7 |
| Nov 12, 2024 | £5.11 | £5.11 | £5.09 | £5.07 | 74 |
| Nov 11, 2024 | £5.10 | £5.10 | £5.09 | £5.09 | 2,232 |
| Nov 8, 2024 | £5.08 | £5.09 | £5.08 | £5.08 | 4,131 |
| Nov 7, 2024 | £5.07 | £5.07 | £5.06 | £5.07 | 1,155 |
| Nov 6, 2024 | £5.06 | £5.08 | £5.06 | £5.06 | 173 |
| Nov 5, 2024 | £5.04 | £5.04 | £5.04 | £5.04 | 27 |
| Nov 4, 2024 | £5.03 | £5.04 | £5.03 | £5.04 | 3,163 |
| Nov 1, 2024 | £5.04 | £5.04 | £5.04 | £5.04 | 4,904 |
| Oct 31, 2024 | £5.03 | £5.03 | £5.02 | £5.03 | 6,359 |
| Oct 30, 2024 | £5.00 | £5.05 | £5.00 | £5.05 | 1,048 |
| Oct 29, 2024 | £5.05 | £5.05 | £5.03 | £5.04 | 2,492 |
| Oct 28, 2024 | £5.04 | £5.06 | £5.03 | £5.03 | 28,318 |
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.