Shares Magazine
$88.03+0.28 (+0.32%)24 Jan 2025, 17:26
Ishares Ii PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 24, 2025 | $87.81 | $88.03 | $87.76 | $88.03 | 13,257 |
| Jan 23, 2025 | $88.32 | $88.32 | $87.58 | $87.75 | 57,851 |
| Jan 22, 2025 | $87.91 | $88.17 | $87.90 | $87.90 | 450,957 |
| Jan 21, 2025 | $87.65 | $87.94 | $87.65 | $87.82 | 336,153 |
| Jan 20, 2025 | $87.51 | $87.78 | $87.33 | $87.73 | 526,766 |
| Jan 17, 2025 | $87.49 | $87.73 | $87.46 | $87.49 | 85,456 |
| Jan 16, 2025 | $87.43 | $87.94 | $87.10 | $87.37 | 241,293 |
| Jan 15, 2025 | $86.91 | $88.05 | $86.91 | $87.71 | 729,860 |
| Jan 14, 2025 | $87.11 | $87.12 | $86.56 | $86.85 | 129,037 |
| Jan 13, 2025 | $86.70 | $86.91 | $86.61 | $86.79 | 40,080 |
| Jan 10, 2025 | $87.38 | $87.51 | $86.88 | $86.93 | 59,615 |
| Jan 9, 2025 | $87.23 | $87.82 | $87.23 | $87.76 | 30,439 |
| Jan 8, 2025 | $87.30 | $87.56 | $87.10 | $87.24 | 65,408 |
| Jan 7, 2025 | $88.31 | $88.31 | $87.30 | $87.38 | 47,367 |
| Jan 6, 2025 | $87.64 | $87.90 | $87.50 | $87.80 | 52,254 |
| Jan 3, 2025 | $87.69 | $87.84 | $87.61 | $87.72 | 50,073 |
| Jan 2, 2025 | $87.50 | $87.80 | $87.31 | $87.41 | 42,788 |
| Dec 31, 2024 | $87.71 | $87.71 | $87.45 | $87.57 | 43,577 |
| Dec 30, 2024 | $87.28 | $87.52 | $87.22 | $87.52 | 327,925 |
| Dec 27, 2024 | $87.37 | $87.50 | $87.22 | $87.27 | 35,579 |
| Dec 24, 2024 | $87.88 | $87.88 | $87.19 | $87.23 | 4,109 |
| Dec 23, 2024 | $87.60 | $87.60 | $87.16 | $87.22 | 92,066 |
| Dec 20, 2024 | $87.32 | $87.62 | $87.01 | $87.59 | 202,287 |
| Dec 19, 2024 | $87.90 | $87.91 | $87.09 | $87.31 | 205,540 |
| Dec 18, 2024 | $89.12 | $89.12 | $88.42 | $88.48 | 130,951 |
| Dec 17, 2024 | $89.02 | $89.02 | $88.30 | $88.50 | 136,299 |
| Dec 16, 2024 | $89.14 | $89.14 | $88.43 | $88.43 | 122,060 |
| Dec 13, 2024 | $89.53 | $89.53 | $88.65 | $88.71 | 127,850 |
| Dec 12, 2024 | $90.04 | $90.04 | $89.24 | $89.32 | 152,332 |
| Dec 11, 2024 | $90.38 | $90.38 | $89.85 | $89.97 | 28,895 |
| Dec 10, 2024 | $90.46 | $90.46 | $89.90 | $89.97 | 46,345 |
| Dec 9, 2024 | $90.12 | $90.38 | $90.03 | $90.03 | 99,590 |
| Dec 6, 2024 | $89.88 | $90.43 | $89.86 | $90.34 | 32,240 |
| Dec 5, 2024 | $89.78 | $89.96 | $89.74 | $89.85 | 246,666 |
| Dec 4, 2024 | $89.60 | $89.79 | $89.41 | $89.78 | 187,499 |
| Dec 3, 2024 | $89.15 | $89.78 | $89.15 | $89.57 | 24,482 |
| Dec 2, 2024 | $89.46 | $89.59 | $89.27 | $89.51 | 127,111 |
| Nov 29, 2024 | $89.00 | $89.63 | $89.00 | $89.55 | 124,296 |
| Nov 28, 2024 | $89.28 | $89.51 | $89.20 | $89.46 | 8,261 |
| Nov 27, 2024 | $89.65 | $89.66 | $89.00 | $89.28 | 87,222 |
| Nov 26, 2024 | $88.91 | $89.11 | $88.88 | $88.96 | 117,642 |
| Nov 25, 2024 | $88.71 | $89.13 | $88.69 | $89.09 | 109,265 |
| Nov 22, 2024 | $88.38 | $88.67 | $88.38 | $88.39 | 50,401 |
| Nov 21, 2024 | $88.93 | $88.93 | $87.87 | $88.51 | 32,982 |
| Nov 20, 2024 | $88.45 | $88.45 | $88.12 | $88.15 | 76,632 |
| Nov 19, 2024 | $88.00 | $88.54 | $87.94 | $88.33 | 197,929 |
| Nov 18, 2024 | $87.81 | $88.34 | $87.62 | $87.87 | 97,619 |
| Nov 15, 2024 | $88.67 | $88.67 | $87.64 | $87.88 | 124,533 |
| Nov 14, 2024 | $88.33 | $88.79 | $87.89 | $88.35 | 189,889 |
| Nov 13, 2024 | $88.88 | $89.17 | $88.62 | $88.73 | 119,233 |
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 |
Risers/fallers data from previous trading day.