Shares Magazine
$4.74+0.02 (+0.33%)24 Jan 2025, 16:35
Ishares Iii PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 23, 2025 | $4.73 | $4.73 | $4.72 | $4.72 | 124,176 |
| Jan 22, 2025 | $4.75 | $4.75 | $4.72 | $4.73 | 244,976 |
| Jan 21, 2025 | $4.75 | $4.75 | $4.72 | $4.73 | 73,686 |
| Jan 20, 2025 | $4.72 | $4.73 | $4.72 | $4.73 | 141,147 |
| Jan 17, 2025 | $4.72 | $4.75 | $4.71 | $4.75 | 158,136 |
| Jan 16, 2025 | $4.70 | $4.72 | $4.70 | $4.71 | 283,691 |
| Jan 15, 2025 | $4.85 | $4.89 | $4.85 | $4.87 | 22,683 |
| Jan 14, 2025 | $4.89 | $4.89 | $4.84 | $4.85 | 40,019 |
| Jan 13, 2025 | $4.83 | $4.86 | $4.83 | $4.84 | 38,525 |
| Jan 10, 2025 | $4.91 | $4.91 | $4.85 | $4.85 | 78,750 |
| Jan 9, 2025 | $4.88 | $4.88 | $4.87 | $4.88 | 15,610 |
| Jan 8, 2025 | $4.90 | $4.90 | $4.86 | $4.86 | 89,458 |
| Jan 7, 2025 | $4.89 | $4.89 | $4.87 | $4.87 | 113,899 |
| Jan 6, 2025 | $4.88 | $4.90 | $4.88 | $4.88 | 95,197 |
| Jan 3, 2025 | $4.87 | $4.88 | $4.87 | $4.87 | 3,874 |
| Jan 2, 2025 | $4.90 | $4.90 | $4.86 | $4.86 | 294,790 |
| Dec 31, 2024 | $4.88 | $4.88 | $4.88 | $4.88 | 2,320 |
| Dec 30, 2024 | $4.84 | $4.86 | $4.84 | $4.86 | 91,032 |
| Dec 27, 2024 | $4.87 | $4.87 | $4.86 | $4.86 | 171,524 |
| Dec 24, 2024 | $4.85 | $4.86 | $4.83 | $4.86 | 109,002 |
| Dec 23, 2024 | $4.83 | $4.87 | $4.83 | $4.85 | 116,322 |
| Dec 20, 2024 | $4.85 | $4.87 | $4.81 | $4.87 | 277,240 |
| Dec 19, 2024 | $4.86 | $4.86 | $4.83 | $4.83 | 310,768 |
| Dec 18, 2024 | $4.90 | $4.91 | $4.88 | $4.88 | 32,241 |
| Dec 17, 2024 | $4.88 | $4.91 | $4.88 | $4.88 | 52,129 |
| Dec 16, 2024 | $4.90 | $4.90 | $4.88 | $4.89 | 59,809 |
| Dec 13, 2024 | $4.90 | $4.91 | $4.88 | $4.89 | 163,314 |
| Dec 12, 2024 | $4.90 | $4.91 | $4.90 | $4.91 | 374,923 |
| Dec 11, 2024 | $4.91 | $4.91 | $4.90 | $4.91 | 54,593 |
| Dec 10, 2024 | $4.91 | $4.91 | $4.90 | $4.91 | 248,026 |
| Dec 9, 2024 | $4.91 | $4.91 | $4.90 | $4.90 | 64,154 |
| Dec 6, 2024 | $4.89 | $4.91 | $4.89 | $4.91 | 125,492 |
| Dec 5, 2024 | $4.91 | $4.91 | $4.89 | $4.90 | 1,605,344 |
| Dec 4, 2024 | $4.92 | $4.92 | $4.89 | $4.90 | 21,109 |
| Dec 3, 2024 | $4.90 | $4.91 | $4.88 | $4.89 | 70,926 |
| Dec 2, 2024 | $4.92 | $4.92 | $4.87 | $4.89 | 215,202 |
| Nov 29, 2024 | $4.90 | $4.91 | $4.89 | $4.89 | 80,920 |
| Nov 28, 2024 | $4.89 | $4.90 | $4.89 | $4.89 | 32,371 |
| Nov 27, 2024 | $4.88 | $4.88 | $4.87 | $4.88 | 25,167 |
| Nov 26, 2024 | $4.90 | $4.90 | $4.87 | $4.88 | 307,980 |
| Nov 25, 2024 | $4.89 | $4.89 | $4.87 | $4.88 | 125,401 |
| Nov 22, 2024 | $4.88 | $4.89 | $4.86 | $4.87 | 499,345 |
| Nov 21, 2024 | $4.87 | $4.88 | $4.85 | $4.88 | 176,088 |
| Nov 20, 2024 | $4.86 | $4.88 | $4.85 | $4.85 | 116,007 |
| Nov 19, 2024 | $4.87 | $4.87 | $4.85 | $4.86 | 323,370 |
| Nov 18, 2024 | $4.82 | $4.85 | $4.82 | $4.84 | 13,148 |
| Nov 15, 2024 | $4.83 | $4.84 | $4.82 | $4.83 | 163,960 |
| Nov 14, 2024 | $4.82 | $4.87 | $4.82 | $4.86 | 54,697 |
| Nov 13, 2024 | $4.85 | $4.86 | $4.85 | $4.86 | 16,281 |
| Nov 12, 2024 | $4.87 | $4.88 | $4.86 | $4.86 | 34,665 |
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 |
|---|---|---|
| Burberry Group PLC | 1,176.00 | 9.86 |
| Kainos Group PLC | 805.00 | 5.09 |
| Diageo PLC | 2,503.50 | 4.25 |
| Babcock International Group PLC | 519.50 | 3.69 |
| Pets AT Home Group PLC | 211.00 | 3.33 |
| Jd Sports Fashion PLC | 84.00 | 2.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Harbour Energy PLC | 254.10 | -7.73 |
| Energean PLC | 963.50 | -5.07 |
| Diversified Energy Company PLC | 1,273.00 | -3.41 |
| Marks And Spencer Group PLC | 321.50 | -3.40 |
| Ocado Group PLC | 303.10 | -3.19 |
| AJ Bell PLC | 458.50 | -3.17 |