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 G Water (IH2O) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 5,480.00 5,480.00 5,444.00 5,455.00 1,814
24th Jul 2025 (Thu) 5,455.00 5,455.00 5,423.00 5,441.50 3,666
23rd Jul 2025 (Wed) 5,474.00 5,490.00 5,450.00 5,442.00 4,100
22nd Jul 2025 (Tue) 5,480.00 5,486.00 5,462.00 5,469.00 25,330
21st Jul 2025 (Mon) 5,504.00 5,513.00 5,468.00 5,468.00 2,575
18th Jul 2025 (Fri) 5,493.00 5,493.00 5,471.00 5,492.00 1,339
17th Jul 2025 (Thu) 5,438.00 5,461.00 5,433.00 5,433.00 2,183
16th Jul 2025 (Wed) 5,427.00 5,435.00 5,419.00 5,390.00 1,527
15th Jul 2025 (Tue) 5,480.00 5,488.00 5,463.00 5,464.50 7,927
14th Jul 2025 (Mon) 5,455.00 5,469.00 5,439.00 5,466.00 3,731
11th Jul 2025 (Fri) 5,452.00 5,467.00 5,446.00 5,443.50 2,405
10th Jul 2025 (Thu) 5,413.00 5,474.00 5,413.00 5,467.50 1,629
9th Jul 2025 (Wed) 5,414.00 5,432.00 5,414.00 5,421.50 1,993
8th Jul 2025 (Tue) 5,404.00 5,428.00 5,392.00 5,422.50 1,407
7th Jul 2025 (Mon) 5,480.00 5,480.00 5,398.00 5,398.50 2,958
4th Jul 2025 (Fri) 5,428.00 5,428.00 5,406.00 5,420.00 5,110
3rd Jul 2025 (Thu) 5,449.00 5,458.00 5,437.00 5,443.00 2,196
2nd Jul 2025 (Wed) 5,448.00 5,457.00 5,432.00 5,432.00 2,445
1st Jul 2025 (Tue) 5,381.00 5,436.00 5,353.00 5,436.00 10,971
30th Jun 2025 (Mon) 5,359.00 5,376.00 5,359.00 5,356.50 2,791
27th Jun 2025 (Fri) 5,342.00 5,360.00 5,342.00 5,359.50 4,286
26th Jun 2025 (Thu) 5,309.00 5,329.00 5,305.00 5,327.50 2,133
25th Jun 2025 (Wed) 5,356.00 5,362.00 5,315.00 5,315.00 6,949
24th Jun 2025 (Tue) 5,387.00 5,387.00 5,353.00 5,359.00 8,197
23rd Jun 2025 (Mon) 5,272.00 5,337.00 5,272.00 5,332.00 5,149
20th Jun 2025 (Fri) 5,302.00 5,327.00 5,302.00 5,318.50 17,639
19th Jun 2025 (Thu) 5,337.00 5,337.00 5,297.00 5,297.00 4,756
18th Jun 2025 (Wed) 5,325.00 5,358.00 5,317.00 5,350.50 2,470
17th Jun 2025 (Tue) 5,297.00 5,322.00 5,297.00 5,317.50 2,420
16th Jun 2025 (Mon) 5,312.00 5,334.00 5,312.00 5,324.50 5,328
13th Jun 2025 (Fri) 5,302.00 5,326.00 5,298.00 5,311.00 1,689
12th Jun 2025 (Thu) 5,350.00 5,351.00 5,326.00 5,336.50 863
11th Jun 2025 (Wed) 5,405.00 5,405.00 5,380.00 5,382.50 2,115
10th Jun 2025 (Tue) 5,351.00 5,355.00 5,344.00 5,378.50 3,005
9th Jun 2025 (Mon) 5,310.00 5,320.00 5,302.00 5,315.50 11,321
6th Jun 2025 (Fri) 5,325.00 5,342.00 5,325.00 5,313.50 3,829
5th Jun 2025 (Thu) 5,301.00 5,301.00 5,276.00 5,290.00 1,115
4th Jun 2025 (Wed) 5,332.00 5,335.00 5,300.00 5,297.50 6,042
3rd Jun 2025 (Tue) 5,272.00 5,315.00 5,271.00 5,315.00 9,570
2nd Jun 2025 (Mon) 5,292.00 5,311.00 5,289.00 5,286.00 1,783
30th May 2025 (Fri) 5,336.00 5,336.00 5,309.00 5,324.50 2,623
29th May 2025 (Thu) 5,352.00 5,352.00 5,298.00 5,298.00 1,387
28th May 2025 (Wed) 5,318.00 5,342.00 5,313.00 5,296.50 2,295
27th May 2025 (Tue) 5,321.00 5,321.00 5,290.00 5,319.50 7,242
26th May 2025 (Mon) 5,300.10257 5,300.10257 5,300.10257 5,300.10257 0
FTSE 100 Latest
Value9,120.31
Change-18.06