Shares Magazine
$4.83-0.01 (-0.19%)09 Jan 2025, 16:35
Ishares Iii PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 9, 2025 | $4.84 | $4.84 | $4.83 | $4.83 | 105,170 |
| Jan 8, 2025 | $4.87 | $4.87 | $4.83 | $4.84 | 58,333 |
| Jan 7, 2025 | $4.85 | $4.85 | $4.84 | $4.83 | 105,186 |
| Jan 6, 2025 | $4.88 | $4.88 | $4.84 | $4.85 | 141,497 |
| Jan 3, 2025 | $4.87 | $4.87 | $4.84 | $4.84 | 47,136 |
| Jan 2, 2025 | $4.89 | $4.89 | $4.85 | $4.85 | 113,839 |
| Dec 31, 2024 | $4.87 | $4.87 | $4.86 | $4.86 | 8,538 |
| Dec 30, 2024 | $4.86 | $4.87 | $4.84 | $4.85 | 104,218 |
| Dec 27, 2024 | $4.89 | $4.89 | $4.84 | $4.84 | 67,628 |
| Dec 24, 2024 | $4.88 | $4.88 | $4.84 | $4.84 | 3,766 |
| Dec 23, 2024 | $4.85 | $4.88 | $4.84 | $4.84 | 79,929 |
| Dec 20, 2024 | $4.83 | $4.85 | $4.83 | $4.84 | 144,112 |
| Dec 19, 2024 | $4.85 | $4.86 | $4.84 | $4.84 | 143,030 |
| Dec 18, 2024 | $4.88 | $4.88 | $4.87 | $4.87 | 63,246 |
| Dec 17, 2024 | $4.87 | $4.87 | $4.86 | $4.87 | 278,100 |
| Dec 16, 2024 | $4.90 | $4.90 | $4.87 | $4.87 | 127,597 |
| Dec 13, 2024 | $4.88 | $4.89 | $4.88 | $4.88 | 77,489 |
| Dec 12, 2024 | $4.89 | $4.90 | $4.88 | $4.89 | 55,569 |
| Dec 11, 2024 | $4.87 | $4.91 | $4.87 | $4.90 | 503,479 |
| Dec 10, 2024 | $4.89 | $4.93 | $4.89 | $4.89 | 107,250 |
| Dec 9, 2024 | $4.91 | $4.91 | $4.90 | $4.90 | 125,814 |
| Dec 6, 2024 | $4.91 | $4.91 | $4.89 | $4.90 | 23,741 |
| Dec 5, 2024 | $4.89 | $4.90 | $4.88 | $4.90 | 233,854 |
| Dec 4, 2024 | $4.88 | $4.88 | $4.88 | $4.89 | 114,192 |
| Dec 3, 2024 | $4.92 | $4.92 | $4.89 | $4.89 | 347,708 |
| Dec 2, 2024 | $4.89 | $4.89 | $4.87 | $4.89 | 177,032 |
| Nov 29, 2024 | $4.88 | $4.89 | $4.88 | $4.89 | 399,326 |
| Nov 28, 2024 | $4.88 | $4.88 | $4.87 | $4.87 | 54,450 |
| Nov 27, 2024 | $4.87 | $4.87 | $4.87 | $4.87 | 15,252 |
| Nov 26, 2024 | $4.86 | $4.87 | $4.85 | $4.86 | 235,100 |
| Nov 25, 2024 | $4.85 | $4.86 | $4.84 | $4.86 | 92,780 |
| Nov 22, 2024 | $4.85 | $4.85 | $4.84 | $4.84 | 95,524 |
| Nov 21, 2024 | $4.85 | $4.85 | $4.84 | $4.85 | 65,473 |
| Nov 20, 2024 | $4.85 | $4.85 | $4.84 | $4.85 | 102,732 |
| Nov 19, 2024 | $4.85 | $4.85 | $4.84 | $4.85 | 77,673 |
| Nov 18, 2024 | $4.84 | $4.84 | $4.83 | $4.84 | 124,072 |
| Nov 15, 2024 | $4.83 | $4.83 | $4.82 | $4.83 | 19,361 |
| Nov 14, 2024 | $4.84 | $4.85 | $4.83 | $4.85 | 241,889 |
| Nov 13, 2024 | $4.84 | $4.85 | $4.81 | $4.84 | 49,221 |
| Nov 12, 2024 | $4.86 | $4.86 | $4.82 | $4.85 | 230,765 |
| Nov 11, 2024 | $4.86 | $4.86 | $4.86 | $4.86 | 164,690 |
| Nov 8, 2024 | $4.87 | $4.87 | $4.86 | $4.86 | 30,483 |
| Nov 7, 2024 | $4.83 | $4.85 | $4.83 | $4.85 | 123,544 |
| Nov 6, 2024 | $4.85 | $4.85 | $4.83 | $4.83 | 106,003 |
| Nov 5, 2024 | $4.85 | $4.86 | $4.83 | $4.83 | 105,029 |
| Nov 4, 2024 | $4.87 | $4.87 | $4.85 | $4.85 | 86,011 |
| Nov 1, 2024 | $4.81 | $4.85 | $4.81 | $4.83 | 23,907 |
| Oct 31, 2024 | $4.85 | $4.85 | $4.83 | $4.84 | 102,583 |
| Oct 30, 2024 | $4.86 | $4.86 | $4.86 | $4.85 | 10,301 |
| Oct 29, 2024 | $4.86 | $4.86 | $4.82 | $4.85 | 131,934 |
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.