Market data

Select a section

iShares V Public Limited Company France Gov Bd Uct Etf Gbp Hd Dis

(FRGP)
Sector: n/a
502.10p
2.73p 0.55
Last updated: 16:35:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 501.20p 502.40p 499.50p 502.10p 0
07/11/2024 501.20p 501.03p 497.42p 499.38p 0
06/11/2024 501.20p 503.20p 499.08p 500.78p 0
05/11/2024 501.20p 501.70p 499.27p 500.55p 0
04/11/2024 501.20p 501.80p 499.23p 501.30p 0
01/11/2024 501.20p 504.40p 500.40p 500.40p 2,001
31/10/2024 502.70p 501.60p 499.13p 500.95p 0
30/10/2024 502.70p 504.25p 500.35p 502.25p 0
29/10/2024 502.70p 502.80p 502.25p 502.25p 23
28/10/2024 502.20p 504.95p 501.75p 504.00p 0
25/10/2024 502.20p 505.65p 502.65p 503.10p 0
24/10/2024 502.20p 506.10p 503.00p 502.65p 0
23/10/2024 502.20p 503.50p 501.70p 502.65p 0
22/10/2024 502.20p 502.20p 501.90p 501.90p 6
21/10/2024 506.30p 506.30p 502.30p 503.30p 15,881
18/10/2024 506.80p 507.05p 506.80p 507.05p 3
17/10/2024 501.80p 506.65p 504.50p 505.70p 0
16/10/2024 501.80p 507.15p 504.65p 506.55p 0
15/10/2024 501.80p 505.00p 502.15p 504.65p 0
14/10/2024 501.80p 503.70p 501.55p 502.15p 0
11/10/2024 501.80p 503.20p 500.73p 501.80p 0
10/10/2024 501.80p 503.10p 501.00p 502.50p 0
09/10/2024 501.80p 504.10p 501.15p 502.05p 0
08/10/2024 501.80p 502.70p 501.35p 502.35p 0
07/10/2024 501.80p 502.40p 500.90p 503.25p 14
04/10/2024 506.60p 505.00p 502.45p 503.25p 0
03/10/2024 506.60p 504.95p 501.40p 504.95p 2
02/10/2024 506.60p 506.70p 506.60p 506.70p 76,208
01/10/2024 509.20p 509.40p 506.60p 508.45p 76,794
30/09/2024 505.20p 505.20p 504.75p 504.75p 6
27/09/2024 505.40p 505.40p 504.75p 504.75p 2
26/09/2024 506.40p 504.85p 501.95p 503.15p 0
25/09/2024 506.40p 505.50p 502.25p 502.90p 0
24/09/2024 506.40p 505.05p 502.35p 504.90p 0
23/09/2024 506.40p 504.30p 502.00p 503.30p 0
20/09/2024 506.40p 505.20p 502.35p 502.55p 0
19/09/2024 506.40p 505.10p 502.70p 503.65p 0
18/09/2024 506.40p 506.90p 502.55p 504.35p 0
17/09/2024 506.40p 509.15p 505.20p 506.30p 0
16/09/2024 506.40p 507.35p 506.40p 507.35p 1
13/09/2024 505.20p 507.75p 505.25p 506.15p 0
12/09/2024 505.20p 508.50p 504.45p 507.85p 0
11/09/2024 505.20p 508.40p 505.70p 506.05p 0
10/09/2024 505.20p 506.05p 505.10p 506.05p 491
09/09/2024 503.30p 505.65p 502.90p 505.45p 0
06/09/2024 503.30p 507.55p 504.05p 505.65p 0
05/09/2024 503.30p 504.15p 503.30p 504.15p 15,877
04/09/2024 503.60p 504.45p 501.00p 503.45p 0
03/09/2024 503.60p 501.78p 501.00p 501.00p 1,234
02/09/2024 503.60p 500.15p 497.52p 500.15p 0
30/08/2024 503.60p 501.85p 499.60p 500.15p 0
29/08/2024 503.60p 502.45p 499.95p 500.40p 0
28/08/2024 503.60p 501.75p 499.40p 501.00p 0
27/08/2024 503.60p 499.95p 499.85p 499.85p 5
26/08/2024 500.50p 504.60p 501.20p 501.60p 0
23/08/2024 500.50p 504.60p 501.20p 501.60p 0
22/08/2024 500.50p 504.60p 501.20p 501.60p 0
21/08/2024 500.50p 502.90p 502.00p 502.90p 1
20/08/2024 500.50p 502.45p 500.30p 502.15p 0
19/08/2024 500.50p 502.30p 500.50p 500.65p 18
16/08/2024 501.40p 501.40p 500.35p 500.35p 657
15/08/2024 500.50p 504.40p 499.80p 500.05p 0
14/08/2024 500.50p 503.05p 500.83p 502.65p 0
13/08/2024 500.50p 502.50p 501.20p 502.50p 99
12/08/2024 500.50p 500.85p 500.50p 500.85p 2
09/08/2024 501.25p 501.70p 499.08p 500.90p 0
08/08/2024 501.25p 501.80p 498.45p 499.07p 0
07/08/2024 501.25p 501.25p 498.15p 499.48p 0
06/08/2024 500.60p 503.20p 499.17p 501.25p 0
05/08/2024 500.60p 503.10p 499.60p 500.12p 0
02/08/2024 500.60p 500.80p 500.47p 500.47p 16
01/08/2024 497.75p 500.45p 497.78p 499.13p 0
31/07/2024 497.75p 498.30p 497.75p 498.30p 207
30/07/2024 493.55p 496.75p 496.35p 496.35p 1
29/07/2024 493.55p 496.68p 494.22p 495.70p 0
26/07/2024 493.55p 494.22p 492.75p 494.05p 655
25/07/2024 493.05p 494.88p 492.35p 494.05p 0
24/07/2024 493.05p 493.10p 492.40p 492.78p 233
23/07/2024 494.10p 493.98p 491.95p 493.13p 0
22/07/2024 494.10p 494.10p 492.55p 492.88p 0
19/07/2024 494.10p 495.60p 491.73p 493.32p 0
18/07/2024 494.10p 495.90p 492.77p 495.20p 0
17/07/2024 494.10p 494.73p 494.10p 494.72p 138
16/07/2024 493.30p 495.45p 493.30p 494.55p 191
15/07/2024 489.20p 493.60p 491.53p 493.40p 0
12/07/2024 489.20p 492.98p 491.02p 491.98p 0
11/07/2024 489.20p 493.20p 489.95p 492.92p 0
10/07/2024 489.20p 490.73p 489.20p 490.72p 858
09/07/2024 491.65p 492.20p 488.45p 488.45p 949
08/07/2024 490.00p 491.25p 490.00p 491.25p 120
05/07/2024 487.95p 490.70p 486.58p 489.95p 0
04/07/2024 487.95p 488.68p 486.80p 487.48p 0
03/07/2024 487.95p 487.95p 486.30p 487.62p 13
02/07/2024 484.50p 486.35p 484.50p 485.45p 36,810
01/07/2024 486.95p 486.95p 484.80p 484.80p 31
28/06/2024 487.35p 487.55p 486.17p 486.18p 18,238
27/06/2024 487.30p 487.75p 487.30p 487.62p 18,352
26/06/2024 491.25p 491.95p 488.70p 488.70p 93
25/06/2024 489.05p 491.93p 489.45p 490.50p 0
24/06/2024 489.05p 489.60p 489.05p 489.60p 10
21/06/2024 489.70p 492.23p 488.68p 489.20p 0
20/06/2024 489.70p 490.80p 488.25p 489.58p 0
19/06/2024 489.70p 492.35p 488.92p 489.67p 0
18/06/2024 489.70p 491.80p 490.63p 490.63p 1
17/06/2024 489.70p 491.15p 487.88p 489.42p 0
14/06/2024 489.70p 492.05p 489.70p 490.97p 19,483
13/06/2024 491.60p 494.25p 487.18p 488.43p 0
12/06/2024 491.60p 494.25p 491.60p 494.25p 36,024
11/06/2024 489.70p 491.20p 488.50p 491.20p 90,840
10/06/2024 493.25p 493.25p 491.53p 491.52p 17,993
07/06/2024 495.75p 495.75p 495.73p 495.73p 3,876
06/06/2024 494.60p 499.60p 496.77p 498.00p 0
05/06/2024 494.60p 499.77p 497.38p 499.53p 0
04/06/2024 494.60p 499.45p 496.42p 497.95p 0
03/06/2024 494.60p 497.20p 493.75p 496.43p 0
31/05/2024 494.60p 494.60p 494.15p 494.15p 1
30/05/2024 493.20p 493.85p 492.20p 493.60p 0
29/05/2024 493.20p 493.20p 492.72p 492.72p 1
28/05/2024 497.10p 498.00p 495.63p 495.87p 0
27/05/2024 497.10p 496.45p 494.85p 496.00p 0
24/05/2024 497.10p 496.45p 494.85p 496.00p 0
23/05/2024 497.10p 497.15p 495.30p 495.30p 53,946
22/05/2024 500.40p 498.05p 496.20p 497.07p 0
21/05/2024 500.40p 498.65p 496.88p 498.05p 0
20/05/2024 500.40p 500.40p 497.18p 497.17p 10
17/05/2024 494.45p 499.90p 497.33p 497.57p 0
16/05/2024 494.45p 501.95p 499.65p 499.90p 0
15/05/2024 494.45p 500.70p 496.27p 500.50p 0
14/05/2024 494.45p 499.08p 495.27p 496.27p 0
13/05/2024 494.45p 498.25p 496.85p 497.38p 0
10/05/2024 494.45p 499.15p 496.77p 496.93p 0

Market data

Select a section