Close
Company Search
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!

Ishr Glbl Inf (IDIN) Share Price History

Time period:
to
Date Open High Low Close Volume
2nd Apr 2025 (Wed) 33.975 34.165 33.885 34.155 12,729
1st Apr 2025 (Tue) 34.005 34.015 33.84 33.955 28,194
31st Mar 2025 (Mon) 33.645 33.925 33.515 33.855 12,444
28th Mar 2025 (Fri) 33.51 33.625 33.51 33.62 9,197
27th Mar 2025 (Thu) 33.635 33.68 33.555 33.6325 27,254
26th Mar 2025 (Wed) 33.31 33.575 33.31 33.545 20,322
25th Mar 2025 (Tue) 33.60 33.70 33.345 33.345 2,565
24th Mar 2025 (Mon) 33.64 33.715 33.625 33.705 1,572
21st Mar 2025 (Fri) 33.695 33.71 33.56 33.5575 1,003
20th Mar 2025 (Thu) 33.825 33.825 33.695 33.74 9,600
19th Mar 2025 (Wed) 33.61 33.67 33.595 33.595 23,134
18th Mar 2025 (Tue) 33.70 33.80 33.595 33.61 10,560
17th Mar 2025 (Mon) 33.355 33.785 33.355 33.725 7,361
14th Mar 2025 (Fri) 32.73 33.34 32.73 33.3075 1,115
13th Mar 2025 (Thu) 32.83 33.01 32.83 32.8525 8,785
12th Mar 2025 (Wed) 32.94 33.10 32.78 32.885 1,400
11th Mar 2025 (Tue) 33.44 33.44 32.97 32.985 14,862
10th Mar 2025 (Mon) 33.07 33.33 33.02 33.275 7,091
7th Mar 2025 (Fri) 32.835 33.02 32.75 32.87 9,868
6th Mar 2025 (Thu) 32.965 32.965 32.595 32.81 5,607
5th Mar 2025 (Wed) 33.115 33.18 32.765 32.765 8,484
4th Mar 2025 (Tue) 33.43 33.43 33.255 33.1625 403
3rd Mar 2025 (Mon) 33.31 33.56 33.285 33.47 8,592
28th Feb 2025 (Fri) 32.96 33.165 32.96 33.09 300,440
27th Feb 2025 (Thu) 33.22 33.22 32.955 33.01 196,107
26th Feb 2025 (Wed) 33.045 33.17 33.045 33.155 4,672
25th Feb 2025 (Tue) 33.195 33.23 33.015 33.015 19,047
24th Feb 2025 (Mon) 33.225 33.305 33.065 33.17 9,114
21st Feb 2025 (Fri) 33.00 33.115 32.995 33.115 1,137
20th Feb 2025 (Thu) 32.665 33.00 32.665 32.855 10,744
19th Feb 2025 (Wed) 32.955 32.99 32.83 32.8725 9,476
18th Feb 2025 (Tue) 32.73 32.92 32.71 32.905 39,041
17th Feb 2025 (Mon) 32.66 32.765 32.66 32.7575 4,246
14th Feb 2025 (Fri) 32.96 33.105 32.885 32.9675 1,198
13th Feb 2025 (Thu) 32.725 32.885 32.725 32.835 2,953
12th Feb 2025 (Wed) 33.005 33.07 32.745 32.805 11,156
11th Feb 2025 (Tue) 32.795 32.885 32.64 32.885 49,613
10th Feb 2025 (Mon) 32.535 32.77 32.535 32.71 2,928
7th Feb 2025 (Fri) 32.67 32.735 32.56 32.555 4,009
6th Feb 2025 (Thu) 32.88 32.905 32.54 32.685 4,012
5th Feb 2025 (Wed) 32.53 32.785 32.53 32.695 20,736
4th Feb 2025 (Tue) 32.61 32.63 32.47 32.63 6,095
3rd Feb 2025 (Mon) 32.35 32.575 32.14 32.575 10,991
FTSE 100 Latest
Value8,474.74
Change-133.74