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!

Icbccss&p500usd (CHIP) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 10.244 10.244 10.188 9.9205 338
13th Mar 2025 (Thu) 9.8945 9.9205 9.8945 9.9205 32
12th Mar 2025 (Wed) 9.901 9.901 9.901 9.8945 32
11th Mar 2025 (Tue) 10.014 10.014 10.014 9.9455 281
10th Mar 2025 (Mon) 10.034 10.046 9.934 9.8825 373
7th Mar 2025 (Fri) 10.052 10.052 10.052 10.08 655
6th Mar 2025 (Thu) 10.102 10.102 10.102 10.112 7,951
5th Mar 2025 (Wed) 9.916 9.916 9.907 9.96 3,777
4th Mar 2025 (Tue) 9.9015 9.9015 9.8165 9.8165 1,024
3rd Mar 2025 (Mon) 9.988 9.988 9.929 9.9015 3,419
28th Feb 2025 (Fri) 9.919 10.016 9.919 9.9845 3,969
27th Feb 2025 (Thu) 10.226 10.226 10.175 10.175 0
26th Feb 2025 (Wed) 10.084 10.226 10.084 10.226 43
25th Feb 2025 (Tue) 10.168 10.168 10.062 10.084 228,356
24th Feb 2025 (Mon) 10.29 10.29 10.29 10.098 1,060
21st Feb 2025 (Fri) 10.20 10.376 10.20 10.376 86
20th Feb 2025 (Thu) 10.099 10.20 10.099 10.20 0
19th Feb 2025 (Wed) 10.031 10.099 10.031 10.099 82
18th Feb 2025 (Tue) 10.086 10.086 10.031 10.031 235
17th Feb 2025 (Mon) 10.044 10.086 10.044 10.086 24,371
14th Feb 2025 (Fri) 9.828 10.044 9.828 10.044 6
13th Feb 2025 (Thu) 9.789 9.789 9.789 9.828 55
12th Feb 2025 (Wed) 10.01 10.01 10.01 9.99 12,000
11th Feb 2025 (Tue) 9.908 9.908 9.874 9.8485 70,016
10th Feb 2025 (Mon) 9.944 9.968 9.929 9.898 137
7th Feb 2025 (Fri) 9.82 9.866 9.764 9.7695 795
6th Feb 2025 (Thu) 9.596 9.668 9.596 9.628 2,718
5th Feb 2025 (Wed) 9.464 9.464 9.464 9.457 1,154
4th Feb 2025 (Tue) 9.548 9.548 9.548 9.615 27
3rd Feb 2025 (Mon) 9.546 9.552 9.546 9.5155 3,680
31st Jan 2025 (Fri) 9.744 9.744 9.744 9.638 511
30th Jan 2025 (Thu) 9.637 9.679 9.637 9.679 147
29th Jan 2025 (Wed) 9.70 9.70 9.70 9.637 28
28th Jan 2025 (Tue) 9.55 9.571 9.55 9.4555 1,063
27th Jan 2025 (Mon) 9.44 9.491 9.44 9.491 435
24th Jan 2025 (Fri) 9.3675 9.44 9.3675 9.44 11
23rd Jan 2025 (Thu) 9.403 9.403 9.403 9.3675 53
22nd Jan 2025 (Wed) 9.339 9.464 9.339 9.4065 1,649
21st Jan 2025 (Tue) 9.5885 9.5885 9.4245 9.4245 39
20th Jan 2025 (Mon) 9.478 9.5885 9.478 9.5885 285
17th Jan 2025 (Fri) 9.276 9.478 9.276 9.478 3
16th Jan 2025 (Thu) 9.2655 9.276 9.2655 9.276 7
15th Jan 2025 (Wed) 9.2935 9.2935 9.2655 9.2655 2
14th Jan 2025 (Tue) 9.0925 9.2935 9.0925 9.2935 29
FTSE 100 Latest
Value8,593.62
Change51.06