iShares IV iSh £Ctb G Ico D

(CT2B)
Sector: n/a
592.70p
1.90p 0.32
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 591.90p 593.70p 590.80p 592.70p 161
07/11/2024 596.10p 592.10p 588.50p 590.80p 22
06/11/2024 596.10p 596.10p 582.70p 587.50p 1,377
05/11/2024 571.00p 575.50p 570.70p 575.50p 314
04/11/2024 571.00p 572.10p 569.36p 572.10p 404
01/11/2024 571.20p 571.80p 568.09p 570.45p 199
31/10/2024 570.50p 571.70p 569.10p 571.00p 22
30/10/2024 577.00p 577.00p 576.00p 576.00p 11
29/10/2024 578.50p 580.24p 576.32p 576.50p 5,835
28/10/2024 579.00p 579.70p 577.40p 579.65p 190
25/10/2024 577.00p 579.30p 576.30p 576.30p 100
24/10/2024 578.10p 578.30p 576.95p 576.25p 681
23/10/2024 580.70p 577.78p 576.25p 576.25p 45
22/10/2024 580.70p 582.00p 577.10p 577.10p 286
21/10/2024 586.10p 586.68p 582.35p 582.35p 434
18/10/2024 586.10p 585.80p 585.05p 585.05p 231
17/10/2024 586.10p 588.00p 584.15p 584.15p 291
16/10/2024 586.10p 587.25p 584.50p 587.25p 7
15/10/2024 583.60p 586.10p 583.55p 583.55p 1
14/10/2024 583.60p 585.30p 583.00p 584.90p 2,703
11/10/2024 576.00p 581.25p 575.80p 581.25p 78
10/10/2024 576.30p 576.45p 573.40p 576.45p 11,368
09/10/2024 577.20p 578.30p 573.80p 578.30p 18,349
08/10/2024 571.30p 573.40p 570.70p 573.40p 6,179
07/10/2024 570.00p 575.80p 572.59p 572.80p 443
04/10/2024 570.00p 576.10p 572.00p 572.80p 2,298
03/10/2024 570.00p 572.40p 569.56p 569.95p 18,945
02/10/2024 567.10p 567.15p 563.46p 567.15p 66
01/10/2024 567.10p 567.10p 563.13p 565.10p 5,150
30/09/2024 560.00p 565.20p 563.30p 563.30p 9
27/09/2024 560.00p 566.40p 564.70p 566.25p 6
26/09/2024 560.00p 568.00p 564.75p 564.75p 4
25/09/2024 560.00p 561.05p 558.50p 561.05p 130
24/09/2024 559.80p 561.10p 556.90p 559.15p 425
23/09/2024 556.90p 557.40p 557.30p 557.40p 6
20/09/2024 556.90p 559.30p 555.50p 556.70p 1,768
19/09/2024 560.70p 560.90p 559.40p 560.10p 109
18/09/2024 552.30p 553.45p 552.00p 553.45p 3
17/09/2024 559.60p 559.65p 556.30p 559.65p 16
16/09/2024 554.80p 555.90p 552.80p 553.05p 868
13/09/2024 547.20p 554.95p 554.40p 549.15p 11
12/09/2024 547.20p 549.15p 547.20p 541.45p 521
11/09/2024 541.70p 545.20p 535.95p 541.45p 0
10/09/2024 541.70p 543.00p 541.50p 542.85p 527
09/09/2024 537.30p 541.80p 537.30p 541.40p 42
06/09/2024 534.90p 540.60p 533.60p 533.60p 912
05/09/2024 548.00p 547.30p 541.20p 541.20p 10
04/09/2024 548.00p 548.00p 542.60p 547.40p 152
03/09/2024 560.40p 560.40p 553.70p 553.70p 56
02/09/2024 562.30p 562.30p 560.90p 560.70p 13
30/08/2024 562.40p 563.90p 560.50p 560.70p 253
29/08/2024 560.20p 562.40p 561.15p 561.15p 8
28/08/2024 560.20p 557.40p 554.85p 554.85p 13
27/08/2024 560.20p 557.90p 553.90p 555.05p 118
26/08/2024 555.60p 558.30p 556.80p 556.80p 1
23/08/2024 555.60p 558.30p 556.80p 556.80p 1
22/08/2024 555.60p 558.30p 556.80p 556.80p 1
21/08/2024 555.60p 557.70p 556.20p 557.40p 2
20/08/2024 555.60p 557.70p 554.40p 554.40p 13
19/08/2024 554.60p 555.50p 554.10p 554.85p 264
16/08/2024 555.90p 558.00p 554.15p 554.15p 4
15/08/2024 546.10p 558.90p 543.95p 555.75p 0
14/08/2024 546.10p 548.50p 543.80p 548.50p 14,811
13/08/2024 542.60p 544.70p 543.60p 544.70p 9
12/08/2024 542.60p 542.00p 540.10p 540.10p 108
09/08/2024 542.60p 546.20p 540.80p 540.80p 98
08/08/2024 546.20p 544.35p 541.60p 544.35p 42
07/08/2024 546.20p 547.90p 545.75p 545.75p 133
06/08/2024 537.70p 539.80p 538.15p 538.15p 11
05/08/2024 537.70p 541.10p 524.70p 533.35p 8,431
02/08/2024 552.30p 552.30p 540.85p 540.85p 583
01/08/2024 564.90p 569.80p 558.35p 558.35p 736
31/07/2024 563.50p 566.00p 562.80p 566.00p 23,828
30/07/2024 555.00p 560.40p 555.00p 556.90p 3,151
29/07/2024 560.90p 560.90p 555.40p 555.55p 5,869
26/07/2024 553.80p 557.20p 553.80p 551.75p 582
25/07/2024 557.90p 551.75p 548.60p 551.75p 6
24/07/2024 557.90p 560.40p 553.20p 554.00p 4,094
23/07/2024 555.50p 561.70p 560.40p 561.70p 1
22/07/2024 555.50p 557.75p 554.80p 557.75p 288
19/07/2024 555.90p 558.30p 553.50p 553.50p 399
18/07/2024 566.90p 564.60p 559.50p 559.80p 82
17/07/2024 566.90p 566.90p 560.60p 561.10p 16,544
16/07/2024 551.60p 567.40p 561.24p 567.40p 22
15/07/2024 551.60p 562.20p 559.60p 561.70p 9,384
12/07/2024 551.60p 563.30p 560.00p 562.40p 13
11/07/2024 551.60p 556.65p 551.05p 556.65p 510
10/07/2024 551.90p 550.50p 548.10p 549.25p 20
09/07/2024 551.90p 553.60p 549.75p 549.75p 1,076
08/07/2024 549.00p 551.70p 548.40p 551.10p 53
05/07/2024 549.00p 552.60p 548.40p 548.75p 822
04/07/2024 552.50p 554.00p 551.50p 552.35p 742
03/07/2024 548.50p 551.80p 547.70p 551.35p 24
02/07/2024 548.50p 549.80p 547.75p 547.75p 590
01/07/2024 550.20p 555.90p 548.50p 548.95p 1,066
28/06/2024 554.60p 556.30p 554.00p 554.25p 2,093
27/06/2024 549.00p 550.40p 547.90p 549.65p 7,797
26/06/2024 550.00p 550.20p 546.10p 547.75p 52
25/06/2024 551.00p 551.90p 548.10p 548.10p 97
24/06/2024 549.70p 552.00p 549.80p 551.90p 11
21/06/2024 549.70p 549.90p 548.50p 549.10p 19
20/06/2024 549.70p 554.10p 551.35p 551.35p 22
19/06/2024 549.70p 551.00p 549.40p 549.50p 2,810
18/06/2024 550.40p 551.76p 548.70p 551.45p 120
17/06/2024 548.80p 549.00p 544.80p 545.60p 675
14/06/2024 552.30p 549.60p 545.30p 545.80p 31
13/06/2024 552.30p 552.30p 548.60p 548.60p 35
12/06/2024 556.90p 556.90p 548.70p 556.90p 72
11/06/2024 551.00p 551.80p 549.10p 549.10p 14
10/06/2024 551.00p 551.00p 547.20p 551.00p 1,047
07/06/2024 554.70p 554.70p 551.70p 555.20p 45
06/06/2024 557.00p 557.20p 554.90p 555.20p 43
05/06/2024 557.80p 558.55p 547.80p 554.00p 0
04/06/2024 557.80p 551.00p 547.80p 547.80p 1
03/06/2024 557.80p 559.70p 549.70p 549.70p 55
31/05/2024 551.00p 552.60p 549.50p 549.50p 1,151
30/05/2024 551.00p 552.20p 549.80p 551.80p 6
29/05/2024 551.50p 552.52p 549.70p 549.70p 1,064
28/05/2024 557.60p 561.00p 556.10p 557.05p 849
27/05/2024 557.00p 559.90p 556.50p 559.10p 27
24/05/2024 557.00p 559.90p 556.50p 559.10p 27
23/05/2024 560.70p 563.00p 557.00p 558.25p 220
22/05/2024 556.00p 559.80p 556.00p 559.45p 12
21/05/2024 560.10p 560.21p 558.80p 559.00p 462
20/05/2024 559.30p 561.40p 559.30p 561.00p 88
17/05/2024 559.80p 560.90p 559.25p 559.25p 13
16/05/2024 560.70p 566.40p 562.60p 562.90p 1
15/05/2024 560.70p 563.50p 560.60p 563.15p 1,457
14/05/2024 565.30p 564.00p 562.50p 562.50p 2
13/05/2024 565.30p 565.30p 562.40p 562.90p 257
10/05/2024 562.00p 565.20p 562.00p 564.10p 1,050