Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishrs Ainf (AINF) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 3.59675 3.59675 3.59675 3.59675 185
13th Mar 2025 (Thu) 3.64275 3.64275 3.59675 3.59675 0
12th Mar 2025 (Wed) 3.6325 3.6325 3.6275 3.64275 21,976
11th Mar 2025 (Tue) 3.6035 3.6035 3.547 3.558 4,699
10th Mar 2025 (Mon) 3.7415 3.7415 3.5855 3.598 76,380
7th Mar 2025 (Fri) 3.693 3.716 3.6765 3.65025 35,509
6th Mar 2025 (Thu) 3.76 3.76 3.741 3.73975 27,356
5th Mar 2025 (Wed) 3.72875 3.75325 3.72875 3.75325 2,630
4th Mar 2025 (Tue) 3.818 3.818 3.8125 3.72875 9,293
3rd Mar 2025 (Mon) 3.8785 3.8785 3.847 3.89625 9,292
28th Feb 2025 (Fri) 3.907 3.907 3.86 3.88825 91,027
27th Feb 2025 (Thu) 4.07 4.07 4.07 4.00675 800
26th Feb 2025 (Wed) 4.0455 4.0455 4.0455 4.05525 2,684
25th Feb 2025 (Tue) 4.049 4.049 4.01 3.97425 33,785
24th Feb 2025 (Mon) 4.21525 4.21525 4.10875 4.10875 0
21st Feb 2025 (Fri) 4.2795 4.2795 4.2795 4.21525 1,671
20th Feb 2025 (Thu) 4.223 4.223 4.223 4.22275 215
19th Feb 2025 (Wed) 4.3455 4.3455 4.3455 4.3365 9,130
18th Feb 2025 (Tue) 4.27725 4.299 4.27725 4.299 2,382
17th Feb 2025 (Mon) 4.24225 4.27725 4.24225 4.27725 700
14th Feb 2025 (Fri) 4.267 4.267 4.24225 4.24225 0
13th Feb 2025 (Thu) 4.2315 4.267 4.2315 4.267 2,676
12th Feb 2025 (Wed) 4.27825 4.27825 4.2315 4.2315 0
11th Feb 2025 (Tue) 4.27 4.27 4.27 4.27825 480
10th Feb 2025 (Mon) 4.26 4.26 4.26 4.269 2,607
7th Feb 2025 (Fri) 4.22825 4.22825 4.2115 4.2115 246
6th Feb 2025 (Thu) 4.16275 4.22825 4.16275 4.22825 1,200
5th Feb 2025 (Wed) 4.1735 4.1735 4.1735 4.16275 2,454
4th Feb 2025 (Tue) 4.1315 4.1345 4.1315 4.185 3,011
3rd Feb 2025 (Mon) 4.0805 4.0805 4.0805 4.104 749
31st Jan 2025 (Fri) 4.175 4.1795 4.173 4.20475 44,500
30th Jan 2025 (Thu) 4.117 4.117 4.117 4.11525 12,951
29th Jan 2025 (Wed) 4.11 4.1165 4.0865 4.053 30,739
28th Jan 2025 (Tue) 4.034 4.034 4.0275 4.019 8,028
27th Jan 2025 (Mon) 4.085 4.085 3.9785 3.98375 24,828
24th Jan 2025 (Fri) 4.298 4.304 4.298 4.27275 87,776
23rd Jan 2025 (Thu) 4.30 4.309 4.297 4.29675 32,929
22nd Jan 2025 (Wed) 4.312 4.3175 4.30 4.33225 30,237
21st Jan 2025 (Tue) 4.25 4.25 4.238 4.234 5,595
20th Jan 2025 (Mon) 4.24 4.24 4.2355 4.2355 3,505
17th Jan 2025 (Fri) 4.197 4.24 4.197 4.24 1,439
16th Jan 2025 (Thu) 4.2105 4.213 4.2105 4.197 10,370
15th Jan 2025 (Wed) 4.0635 4.13475 4.0635 4.13475 1,226
14th Jan 2025 (Tue) 4.0405 4.0635 4.0405 4.0635 0
FTSE 100 Latest
Value8,604.63
Change62.07