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
7th Apr 2025 (Mon) 4,750.00 4,858.00 4,671.00 4,782.00 25,207
4th Apr 2025 (Fri) 5,066.00 5,075.00 4,933.00 4,972.50 10,536
3rd Apr 2025 (Thu) 5,040.00 5,069.00 5,003.00 5,082.50 2,699
2nd Apr 2025 (Wed) 5,160.00 5,160.00 5,116.00 5,138.00 4,666
1st Apr 2025 (Tue) 5,087.00 5,150.00 5,087.00 5,140.00 2,559
31st Mar 2025 (Mon) 5,066.00 5,116.00 5,066.00 5,103.50 40,705
28th Mar 2025 (Fri) 5,146.00 5,148.00 5,128.00 5,127.50 21,401
27th Mar 2025 (Thu) 5,132.00 5,171.00 5,132.00 5,150.00 3,624
26th Mar 2025 (Wed) 5,153.00 5,171.00 5,147.00 5,159.00 2,087
25th Mar 2025 (Tue) 5,107.00 5,128.00 5,107.00 5,130.50 12,194
24th Mar 2025 (Mon) 5,135.00 5,138.00 5,110.00 5,135.00 3,141
21st Mar 2025 (Fri) 5,141.00 5,141.00 5,098.00 5,118.00 1,211
20th Mar 2025 (Thu) 5,175.00 5,206.00 5,165.00 5,161.00 1,993
19th Mar 2025 (Wed) 5,152.00 5,178.00 5,152.00 5,178.00 2,406
18th Mar 2025 (Tue) 5,179.00 5,180.00 5,145.00 5,145.00 10,180
17th Mar 2025 (Mon) 5,152.00 5,190.00 5,148.00 5,184.50 4,248
14th Mar 2025 (Fri) 5,128.00 5,164.00 5,085.00 5,149.50 1,811
13th Mar 2025 (Thu) 5,077.00 5,091.00 5,072.00 5,080.00 3,331
12th Mar 2025 (Wed) 5,125.00 5,162.00 5,093.00 5,092.00 4,471
11th Mar 2025 (Tue) 5,246.00 5,249.00 5,136.00 5,138.00 3,998
10th Mar 2025 (Mon) 5,201.00 5,261.00 5,191.00 5,260.00 4,419
7th Mar 2025 (Fri) 5,140.00 5,177.00 5,140.00 5,167.00 10,578
6th Mar 2025 (Thu) 5,119.00 5,152.00 5,119.00 5,152.00 2,687
5th Mar 2025 (Wed) 5,139.00 5,164.00 5,119.00 5,123.00 2,575
4th Mar 2025 (Tue) 5,194.00 5,204.00 5,167.00 5,155.00 8,980
3rd Mar 2025 (Mon) 5,250.00 5,250.00 5,222.00 5,220.50 5,166
28th Feb 2025 (Fri) 5,205.00 5,247.00 5,201.00 5,226.00 3,924
27th Feb 2025 (Thu) 5,212.00 5,235.00 5,206.00 5,218.00 1,691
26th Feb 2025 (Wed) 5,290.00 5,290.00 5,246.00 5,250.50 1,720
25th Feb 2025 (Tue) 5,228.00 5,256.00 5,212.00 5,251.50 10,410
24th Feb 2025 (Mon) 5,261.00 5,261.00 5,212.00 5,237.50 2,075
21st Feb 2025 (Fri) 5,237.00 5,259.00 5,212.00 5,221.00 11,904
20th Feb 2025 (Thu) 5,278.00 5,278.00 5,260.00 5,229.50 1,070
19th Feb 2025 (Wed) 5,327.00 5,327.00 5,269.00 5,269.00 9,856
18th Feb 2025 (Tue) 5,261.00 5,300.00 5,252.00 5,299.50 8,422
17th Feb 2025 (Mon) 5,286.00 5,291.00 5,270.00 5,271.50 3,553
14th Feb 2025 (Fri) 5,279.00 5,306.00 5,271.00 5,271.00 4,353
13th Feb 2025 (Thu) 5,289.00 5,314.00 5,289.00 5,292.00 2,733
12th Feb 2025 (Wed) 5,338.00 5,344.00 5,295.00 5,288.00 1,521
11th Feb 2025 (Tue) 5,321.00 5,355.00 5,306.00 5,336.00 38,587
10th Feb 2025 (Mon) 5,296.00 5,302.00 5,281.00 5,301.00 5,736
FTSE 100 Latest
Value7,910.53
Change208.45