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 Em A L G B (SGEA) Share Price History

Time period:
to
Date Open High Low Close Volume
8th May 2025 (Thu) 67.34 67.34 67.22 67.22 118
7th May 2025 (Wed) 67.42 67.42 67.07 67.34 5
6th May 2025 (Tue) 67.27 67.42 67.27 67.42 92
5th May 2025 (Mon) 67.27 67.27 67.27 67.27 0
2nd May 2025 (Fri) 66.78 67.35 66.78 67.35 6
1st May 2025 (Thu) 66.56 66.78 66.56 66.78 21
30th Apr 2025 (Wed) 66.56 66.56 66.56 66.56 78
29th Apr 2025 (Tue) 65.75 65.915 65.75 65.915 0
28th Apr 2025 (Mon) 66.01 66.01 66.01 65.75 236
25th Apr 2025 (Fri) 66.075 66.075 66.015 66.015 27
24th Apr 2025 (Thu) 66.23 66.23 66.075 66.075 175
23rd Apr 2025 (Wed) 66.46 66.46 66.46 66.23 1
22nd Apr 2025 (Tue) 66.235 66.235 65.735 65.735 198
21st Apr 2025 (Mon) 66.235 66.235 66.235 66.235 0
18th Apr 2025 (Fri) 66.235 66.235 66.235 66.235 0
17th Apr 2025 (Thu) 66.315 66.315 66.235 66.235 0
16th Apr 2025 (Wed) 66.23 66.23 66.14 66.315 19,934
15th Apr 2025 (Tue) 66.215 66.215 66.07 66.07 635
14th Apr 2025 (Mon) 66.64 66.64 66.64 66.215 433
11th Apr 2025 (Fri) 66.73 66.74 66.73 66.74 20
10th Apr 2025 (Thu) 66.96 66.96 66.73 66.73 481
9th Apr 2025 (Wed) 66.82 66.82 66.82 66.96 558
8th Apr 2025 (Tue) 67.66 67.66 67.255 67.255 889
7th Apr 2025 (Mon) 66.86 67.66 66.86 67.66 335
4th Apr 2025 (Fri) 66.07 66.86 66.07 66.86 41
3rd Apr 2025 (Thu) 65.79 65.85 65.79 66.07 1,160
2nd Apr 2025 (Wed) 66.585 66.585 66.555 66.555 1,966
1st Apr 2025 (Tue) 66.70 66.70 66.585 66.585 117
31st Mar 2025 (Mon) 66.605 66.70 66.605 66.70 516
28th Mar 2025 (Fri) 66.43 66.605 66.43 66.605 858
27th Mar 2025 (Thu) 66.705 66.705 66.43 66.43 22
26th Mar 2025 (Wed) 66.89 66.89 66.89 66.705 25
25th Mar 2025 (Tue) 66.615 66.615 66.495 66.495 528
24th Mar 2025 (Mon) 66.71 66.71 66.71 66.615 91
21st Mar 2025 (Fri) 66.405 66.72 66.405 66.72 1
20th Mar 2025 (Thu) 66.39 66.405 66.39 66.405 201
19th Mar 2025 (Wed) 66.295 66.39 66.295 66.39 6
18th Mar 2025 (Tue) 66.435 66.435 66.295 66.295 2,986
17th Mar 2025 (Mon) 66.61 66.61 66.435 66.435 421
14th Mar 2025 (Fri) 66.50 66.61 66.50 66.61 0
13th Mar 2025 (Thu) 66.25 66.50 66.25 66.50 154
12th Mar 2025 (Wed) 66.24 66.24 66.18 66.25 2,945
11th Mar 2025 (Tue) 66.64 66.64 66.445 66.445 406
10th Mar 2025 (Mon) 66.62 66.62 66.61 66.64 165
FTSE 100 Latest
Value8,555.20
Change23.59