Shares Magazine
$17.06-0.15 (-0.89%)09 Jan 2025, 14:08
Ishares PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 9, 2025 | $17.00 | $17.09 | $17.00 | $17.05 | 6,133 |
| Jan 8, 2025 | $17.25 | $17.26 | $17.15 | $17.21 | 8,514 |
| Jan 7, 2025 | $17.42 | $17.42 | $17.30 | $17.34 | 3,345 |
| Jan 6, 2025 | $17.20 | $17.42 | $17.20 | $17.43 | 2,336 |
| Jan 3, 2025 | $17.13 | $17.24 | $17.10 | $17.24 | 3,618 |
| Jan 2, 2025 | $17.29 | $17.33 | $17.25 | $17.31 | 8,051 |
| Dec 31, 2024 | $17.23 | $17.27 | $17.23 | $17.27 | 3,436 |
| Dec 30, 2024 | $17.27 | $17.36 | $17.23 | $17.22 | 9,931 |
| Dec 27, 2024 | $17.46 | $17.46 | $17.45 | $17.45 | 52 |
| Dec 24, 2024 | $17.09 | $17.09 | $17.09 | $17.08 | 290 |
| Dec 23, 2024 | $17.05 | $17.05 | $16.98 | $16.97 | 940 |
| Dec 20, 2024 | $16.89 | $17.07 | $16.89 | $17.09 | 2,400 |
| Dec 19, 2024 | $17.15 | $17.20 | $17.06 | $17.06 | 116,899 |
| Dec 18, 2024 | $17.45 | $17.48 | $17.45 | $17.44 | 5,553 |
| Dec 17, 2024 | $17.41 | $17.48 | $17.41 | $17.45 | 6,330 |
| Dec 16, 2024 | $17.53 | $17.54 | $17.48 | $17.48 | 51,362 |
| Dec 13, 2024 | $17.66 | $17.68 | $17.57 | $17.59 | 35,200 |
| Dec 12, 2024 | $17.87 | $17.88 | $17.84 | $17.87 | 73,194 |
| Dec 11, 2024 | $17.80 | $17.92 | $17.80 | $17.95 | 50,259 |
| Dec 10, 2024 | $17.79 | $17.79 | $17.73 | $17.75 | 9,496 |
| Dec 9, 2024 | $17.93 | $17.93 | $17.88 | $17.88 | 5,843 |
| Dec 6, 2024 | $17.86 | $18.00 | $17.86 | $17.98 | 9,297 |
| Dec 5, 2024 | $17.98 | $18.04 | $17.98 | $18.00 | 30,711 |
| Dec 4, 2024 | $17.95 | $18.04 | $17.95 | $18.02 | 38,948 |
| Dec 3, 2024 | $18.05 | $18.10 | $18.03 | $18.05 | 10,872 |
| Dec 2, 2024 | $17.69 | $17.84 | $17.68 | $17.84 | 75,090 |
| Nov 29, 2024 | $17.47 | $17.48 | $17.46 | $17.55 | 6,150 |
| Nov 28, 2024 | $17.39 | $17.41 | $17.37 | $17.39 | 14,769 |
| Nov 27, 2024 | $17.21 | $17.26 | $17.18 | $17.21 | 3,143 |
| Nov 26, 2024 | $17.10 | $17.23 | $17.09 | $17.15 | 15,334 |
| Nov 25, 2024 | $17.31 | $17.33 | $17.27 | $17.27 | 20,717 |
| Nov 22, 2024 | $17.13 | $17.16 | $17.13 | $17.14 | 5,229 |
| Nov 21, 2024 | $16.97 | $17.05 | $16.97 | $17.10 | 3,849 |
| Nov 20, 2024 | $17.05 | $17.05 | $16.92 | $16.92 | 24,923 |
| Nov 19, 2024 | $17.23 | $17.24 | $17.09 | $17.16 | 139,388 |
| Nov 18, 2024 | $17.09 | $17.20 | $17.04 | $17.20 | 27,598 |
| Nov 15, 2024 | $17.35 | $17.43 | $17.02 | $17.07 | 50,046 |
| Nov 14, 2024 | $17.13 | $17.21 | $17.10 | $17.21 | 24,012 |
| Nov 13, 2024 | $17.20 | $17.21 | $17.16 | $17.15 | 3,943 |
| Nov 12, 2024 | $17.52 | $17.52 | $17.30 | $17.30 | 47,634 |
| Nov 11, 2024 | $17.55 | $17.65 | $17.55 | $17.65 | 60,088 |
| Nov 8, 2024 | $17.61 | $17.62 | $17.50 | $17.54 | 169,163 |
| Nov 7, 2024 | $17.45 | $17.67 | $17.45 | $17.61 | 27,179 |
| Nov 6, 2024 | $17.49 | $17.67 | $17.40 | $17.43 | 42,460 |
| Nov 5, 2024 | $17.25 | $17.43 | $17.25 | $17.43 | 3,264 |
| Nov 4, 2024 | $17.22 | $17.30 | $17.21 | $17.30 | 23,017 |
| Nov 1, 2024 | $17.07 | $17.25 | $17.07 | $17.25 | 11,037 |
| Oct 31, 2024 | $17.31 | $17.31 | $17.09 | $17.11 | 12,222 |
| Oct 30, 2024 | $17.46 | $17.46 | $17.38 | $17.35 | 7,956 |
| Oct 29, 2024 | $17.31 | $17.31 | $17.27 | $17.30 | 27,759 |
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.