Market data

Select a section

Ishares V Public Ltd Company IShares Oil & Gas Exp & Prod ETF USD ACC

(SPOG)
Sector: n/a
1,906.75p
-63.25p -3.21
Last updated: 16:55:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 1,960.50p 1,961.50p 1,900.00p 1,906.75p 25,284
09/10/2025 1,991.50p 1,998.00p 1,964.59p 1,970.00p 21,307
08/10/2025 1,991.00p 1,996.00p 1,948.00p 1,970.75p 32,061
07/10/2025 1,961.50p 1,993.50p 1,953.50p 1,959.50p 18,598
06/10/2025 1,983.50p 1,983.50p 1,959.84p 1,969.25p 9,017
03/10/2025 1,946.00p 1,949.50p 1,935.00p 1,940.00p 15,330
02/10/2025 1,959.00p 1,964.00p 1,943.00p 1,948.00p 5,254
01/10/2025 1,934.00p 1,952.90p 1,920.50p 1,951.75p 10,087
30/09/2025 1,952.50p 1,963.50p 1,921.87p 1,934.50p 30,645
29/09/2025 2,032.50p 2,032.50p 1,952.00p 1,952.00p 24,908
26/09/2025 1,997.50p 2,025.50p 1,989.50p 2,023.75p 5,119
25/09/2025 1,970.00p 2,012.00p 1,967.50p 2,012.00p 5,132
24/09/2025 1,941.00p 1,985.50p 1,932.00p 1,981.50p 6,720
23/09/2025 1,913.00p 1,962.86p 1,899.63p 1,951.00p 29,259
22/09/2025 1,888.50p 1,910.50p 1,881.00p 1,894.00p 27,689
19/09/2025 1,920.00p 1,926.00p 1,898.75p 1,898.75p 21,399
18/09/2025 1,923.00p 1,942.50p 1,907.81p 1,918.25p 5,619
17/09/2025 1,932.00p 1,944.50p 1,924.50p 1,927.00p 3,635
16/09/2025 1,890.50p 1,932.50p 1,887.00p 1,932.50p 8,605
15/09/2025 1,926.50p 1,930.00p 1,899.00p 1,930.00p 2,364
12/09/2025 1,932.00p 1,942.00p 1,905.00p 1,927.25p 3,165
11/09/2025 1,935.00p 1,940.00p 1,919.00p 1,925.25p 6,031
10/09/2025 1,899.50p 1,925.50p 1,890.00p 1,906.75p 6,540
09/09/2025 1,895.00p 1,919.50p 1,884.50p 1,911.25p 11,600
08/09/2025 1,921.50p 1,922.50p 1,881.50p 1,893.25p 4,530
05/09/2025 1,966.00p 1,966.00p 1,902.50p 1,902.50p 3,791
04/09/2025 1,940.50p 1,953.50p 1,930.50p 1,949.00p 7,928
03/09/2025 2,030.00p 2,030.00p 1,947.00p 1,947.00p 9,886
02/09/2025 1,987.00p 2,007.00p 1,975.49p 1,994.75p 7,017
01/09/2025 1,965.00p 1,982.00p 1,965.00p 1,975.00p 14,659
29/08/2025 1,970.00p 1,986.00p 1,967.00p 1,971.00p 11,162
28/08/2025 1,957.00p 1,972.00p 1,944.00p 1,954.50p 1,858
27/08/2025 1,936.50p 1,962.50p 1,935.50p 1,949.00p 4,070
26/08/2025 1,923.00p 1,945.00p 1,922.00p 1,925.25p 9,836
25/08/2025 1,898.00p 1,937.50p 1,888.50p 1,923.50p 3,964
22/08/2025 1,898.00p 1,937.50p 1,888.50p 1,923.50p 3,964
21/08/2025 1,886.50p 1,895.50p 1,876.50p 1,890.50p 2,141
20/08/2025 1,882.00p 1,882.00p 1,862.00p 1,873.00p 5,683
19/08/2025 1,865.50p 1,876.43p 1,860.00p 1,870.00p 7,702
18/08/2025 1,867.00p 1,903.00p 1,862.50p 1,877.25p 3,401
15/08/2025 1,897.50p 1,904.00p 1,889.50p 1,894.50p 6,146
14/08/2025 1,906.00p 1,906.00p 1,876.50p 1,891.75p 7,824
13/08/2025 1,883.50p 1,893.50p 1,875.00p 1,884.25p 24,585
12/08/2025 1,896.00p 1,907.00p 1,882.00p 1,897.50p 24,874
11/08/2025 1,889.50p 1,915.00p 1,885.15p 1,891.50p 6,046
08/08/2025 1,894.50p 1,921.50p 1,884.50p 1,888.50p 11,424
07/08/2025 1,943.00p 1,946.00p 1,897.50p 1,897.50p 3,152
06/08/2025 1,961.50p 1,963.00p 1,945.00p 1,951.25p 7,054
05/08/2025 1,932.50p 1,934.50p 1,913.10p 1,914.50p 5,318
04/08/2025 1,953.50p 1,953.50p 1,907.00p 1,927.25p 14,233
01/08/2025 1,970.50p 1,993.50p 1,921.25p 1,921.25p 9,270
31/07/2025 1,976.00p 1,991.00p 1,976.00p 1,979.00p 201
30/07/2025 1,992.50p 1,996.55p 1,984.00p 1,991.00p 23,924
29/07/2025 1,979.50p 1,992.33p 1,975.00p 1,978.25p 14,525
28/07/2025 1,944.00p 1,967.00p 1,942.00p 1,957.50p 3,228
25/07/2025 1,944.00p 1,952.50p 1,927.50p 1,934.50p 5,677
24/07/2025 1,908.00p 1,934.47p 1,904.39p 1,925.00p 3,140
23/07/2025 1,900.00p 1,919.00p 1,888.41p 1,897.25p 9,561
22/07/2025 1,890.00p 1,897.47p 1,875.50p 1,894.25p 4,846
21/07/2025 1,932.00p 1,942.00p 1,895.50p 1,898.25p 10,362
18/07/2025 1,934.50p 1,953.00p 1,929.50p 1,936.25p 9,740
17/07/2025 1,903.50p 1,940.00p 1,900.00p 1,940.00p 3,147
16/07/2025 1,927.00p 1,928.00p 1,901.50p 1,904.25p 7,058
15/07/2025 1,944.00p 1,969.50p 1,935.80p 1,936.25p 23,121
14/07/2025 1,950.00p 1,964.00p 1,943.50p 1,945.75p 13,595
11/07/2025 1,928.00p 1,953.00p 1,917.50p 1,949.00p 7,699
10/07/2025 1,914.50p 1,933.00p 1,854.25p 1,923.75p 14,328
09/07/2025 1,939.00p 1,955.00p 1,919.50p 1,933.50p 6,608
08/07/2025 1,884.00p 1,945.00p 1,884.00p 1,937.25p 26,594
07/07/2025 1,909.00p 1,915.00p 1,892.50p 1,892.50p 9,672
04/07/2025 1,905.00p 1,915.50p 1,891.25p 1,903.50p 20,245
03/07/2025 1,921.00p 1,935.50p 1,915.00p 1,915.25p 4,578
02/07/2025 1,902.00p 1,939.00p 1,888.00p 1,912.25p 9,936
01/07/2025 1,876.50p 1,902.00p 1,863.50p 1,880.75p 19,671
30/06/2025 1,905.00p 1,912.15p 1,886.00p 1,894.25p 11,610
27/06/2025 1,909.00p 1,920.73p 1,897.50p 1,902.75p 7,404
26/06/2025 1,885.00p 1,904.00p 1,878.00p 1,901.50p 13,499
25/06/2025 1,928.00p 1,934.00p 1,889.00p 1,899.25p 24,188
24/06/2025 1,919.50p 1,944.50p 1,886.00p 1,927.75p 35,318
23/06/2025 2,063.50p 2,080.00p 2,002.50p 2,008.50p 39,678
20/06/2025 2,033.00p 2,036.00p 2,017.00p 2,021.75p 15,802
19/06/2025 2,042.00p 2,057.00p 2,026.50p 2,048.00p 19,334
18/06/2025 2,036.00p 2,050.02p 2,012.00p 2,017.00p 13,371
17/06/2025 1,999.50p 2,036.00p 1,988.00p 2,026.00p 20,044
16/06/2025 2,030.50p 2,035.00p 1,973.00p 1,988.50p 41,476
13/06/2025 2,010.00p 2,039.00p 1,983.00p 2,011.50p 40,470
12/06/2025 1,917.50p 1,934.00p 1,903.00p 1,929.75p 13,272
11/06/2025 1,901.50p 1,930.49p 1,901.50p 1,910.50p 6,563
10/06/2025 1,891.00p 1,924.50p 1,882.50p 1,922.75p 7,598
09/06/2025 1,840.00p 1,881.00p 1,840.00p 1,875.75p 6,392
06/06/2025 1,837.50p 1,869.04p 1,833.50p 1,868.50p 8,259
05/06/2025 1,835.00p 1,842.00p 1,815.50p 1,834.75p 6,270
04/06/2025 1,853.00p 1,877.01p 1,846.25p 1,846.25p 7,881
03/06/2025 1,852.50p 1,872.75p 1,823.00p 1,872.75p 13,032
02/06/2025 1,822.50p 1,847.00p 1,813.81p 1,834.50p 8,725
30/05/2025 1,834.50p 1,845.14p 1,818.00p 1,818.00p 1,218
29/05/2025 1,861.00p 1,873.00p 1,819.50p 1,834.50p 3,741
28/05/2025 1,836.00p 1,863.00p 1,836.00p 1,841.25p 3,437
27/05/2025 1,843.00p 1,850.89p 1,815.00p 1,817.00p 10,316
26/05/2025 1,826.50p 1,836.50p 1,793.00p 1,823.00p 6,994
23/05/2025 1,826.50p 1,836.50p 1,793.00p 1,823.00p 6,994
22/05/2025 1,847.00p 1,848.00p 1,816.50p 1,823.00p 12,023
21/05/2025 1,874.00p 1,876.00p 1,855.00p 1,858.00p 2,819
20/05/2025 1,871.50p 1,899.00p 1,865.03p 1,899.00p 13,516
19/05/2025 1,874.00p 1,885.00p 1,861.00p 1,871.25p 14,044
16/05/2025 1,898.00p 1,913.88p 1,891.00p 1,898.50p 6,000
15/05/2025 1,883.50p 1,896.93p 1,873.64p 1,874.00p 3,983
14/05/2025 1,935.00p 1,935.00p 1,906.50p 1,925.50p 2,076
13/05/2025 1,891.00p 1,925.75p 1,891.00p 1,925.75p 3,989
12/05/2025 1,849.00p 1,926.50p 1,849.00p 1,890.50p 7,609
09/05/2025 1,831.00p 1,844.50p 1,817.00p 1,841.50p 21,981
08/05/2025 1,791.00p 1,817.25p 1,772.00p 1,817.25p 3,142
07/05/2025 1,787.00p 1,789.96p 1,755.00p 1,764.75p 7,361
06/05/2025 1,796.50p 1,796.50p 1,757.50p 1,778.75p 9,319
05/05/2025 1,794.00p 1,810.50p 1,771.00p 1,789.00p 1,198
02/05/2025 1,794.00p 1,810.50p 1,771.00p 1,789.00p 1,198
01/05/2025 1,768.50p 1,806.25p 1,722.50p 1,796.75p 4,845
30/04/2025 1,805.00p 1,805.00p 1,757.00p 1,770.50p 7,060
29/04/2025 1,788.00p 1,810.00p 1,780.00p 1,803.00p 5,136
28/04/2025 1,803.00p 1,808.60p 1,788.50p 1,796.00p 2,554
25/04/2025 1,787.00p 1,820.00p 1,773.72p 1,795.00p 7,275
24/04/2025 1,776.50p 1,801.00p 1,776.50p 1,791.00p 15,110
23/04/2025 1,804.00p 1,833.00p 1,775.50p 1,775.50p 5,106
22/04/2025 1,752.00p 1,778.00p 1,738.50p 1,770.75p 6,038
21/04/2025 1,777.50p 1,806.29p 1,764.00p 1,802.50p 9,909
18/04/2025 1,777.50p 1,806.29p 1,764.00p 1,802.50p 9,909
17/04/2025 1,777.50p 1,806.29p 1,764.00p 1,802.50p 9,909
16/04/2025 1,707.50p 1,773.50p 1,695.33p 1,773.50p 29,249
15/04/2025 1,737.50p 1,750.50p 1,705.00p 1,734.25p 11,670
14/04/2025 1,738.00p 1,764.77p 1,725.50p 1,729.25p 26,957
11/04/2025 1,707.50p 1,718.00p 1,667.50p 1,683.75p 10,006

Market data

Select a section