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 E C 1-5 (SE15) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Dec 2025 (Wed) 94.61 94.61 94.61 94.61 0
9th Dec 2025 (Tue) 94.42 94.61 94.42 94.61 280
8th Dec 2025 (Mon) 94.66 94.66 94.42 94.42 158
5th Dec 2025 (Fri) 94.71 94.71 94.66 94.66 21
4th Dec 2025 (Thu) 94.85 94.85 94.71 94.71 0
3rd Dec 2025 (Wed) 95.365 95.365 94.85 94.85 0
2nd Dec 2025 (Tue) 95.295 95.365 95.295 95.365 0
1st Dec 2025 (Mon) 95.035 95.295 95.035 95.295 0
28th Nov 2025 (Fri) 94.94 95.035 94.94 95.035 0
27th Nov 2025 (Thu) 95.07 95.07 94.94 94.94 1
26th Nov 2025 (Wed) 95.165 95.165 95.07 95.07 0
25th Nov 2025 (Tue) 95.325 95.325 95.165 95.165 866
24th Nov 2025 (Mon) 95.215 95.325 95.215 95.325 52
21st Nov 2025 (Fri) 95.475 95.475 95.215 95.215 0
20th Nov 2025 (Thu) 95.555 95.555 95.475 95.475 0
19th Nov 2025 (Wed) 95.385 95.555 95.385 95.555 691
18th Nov 2025 (Tue) 95.37 95.385 95.37 95.385 0
17th Nov 2025 (Mon) 95.615 95.615 95.37 95.37 205
14th Nov 2025 (Fri) 95.73 95.73 95.73 95.615 254
13th Nov 2025 (Thu) 95.75 95.75 95.57 95.57 0
12th Nov 2025 (Wed) 95.425 95.75 95.425 95.75 0
11th Nov 2025 (Tue) 95.125 95.425 95.125 95.425 0
10th Nov 2025 (Mon) 95.28 95.28 95.125 95.125 370
7th Nov 2025 (Fri) 95.385 95.385 95.28 95.28 0
6th Nov 2025 (Thu) 95.41 95.41 95.385 95.385 104
5th Nov 2025 (Wed) 95.505 95.505 95.41 95.41 1,464
4th Nov 2025 (Tue) 95.29 95.29 95.29 95.505 4
3rd Nov 2025 (Mon) 95.28 95.28 95.005 95.005 787
31st Oct 2025 (Fri) 95.39 95.39 95.28 95.28 0
30th Oct 2025 (Thu) 95.62 95.62 95.39 95.39 0
29th Oct 2025 (Wed) 95.28 95.62 95.28 95.62 293
28th Oct 2025 (Tue) 94.76 95.28 94.76 95.28 0
27th Oct 2025 (Mon) 94.865 94.865 94.76 94.76 0
24th Oct 2025 (Fri) 94.545 94.865 94.545 94.865 250
23rd Oct 2025 (Thu) 94.29 94.545 94.29 94.545 299
22nd Oct 2025 (Wed) 94.13 94.29 94.13 94.29 0
21st Oct 2025 (Tue) 94.40 94.40 94.40 94.13 573
20th Oct 2025 (Mon) 94.41 94.41 94.265 94.265 530
17th Oct 2025 (Fri) 94.35 94.35 94.35 94.41 119
16th Oct 2025 (Thu) 94.265 94.31 94.265 94.31 0
15th Oct 2025 (Wed) 94.50 94.50 94.50 94.265 185
14th Oct 2025 (Tue) 93.93 94.45 93.93 94.45 0
13th Oct 2025 (Mon) 94.18 94.18 93.93 93.93 0
10th Oct 2025 (Fri) 93.995 94.18 93.995 94.18 0
FTSE 100 Latest
Value9,671.67
Change29.66