Register for streaming realtime charts, analysis tools, and prices.
| Name | Symbol | Market | Type |
|---|---|---|---|
| Ish Incl - Div | LSE:OPEN | London | Exchange Traded Fund |
| Price Change | % Change | Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.0675 | 0.82% | 8.3095 | 8.303 | 8.316 |
| High Price | Low Price | Open Price | Traded | Last Trade |
|---|---|---|---|---|
| 8.4285 | 8.262 | 8.29 | 38,530 | 16:29:59 |
| Date | Price | Price Change | Price % Change | Low Price | High Price | Traded |
|---|---|---|---|---|---|---|
| 20 Nov 2024 | 8.242 | -0.08 | -0.97% | 8.2365 | 8.314 | 242 |
| 19 Nov 2024 | 8.323 | 0.03 | 0.31% | 8.202 | 8.323 | 9,045 |
| 18 Nov 2024 | 8.2975 | 0.07 | 0.84% | 8.2975 | 8.2975 | 15 |
| 15 Nov 2024 | 8.228 | -0.09 | -1.09% | 8.228 | 8.228 | 7,804 |
| 14 Nov 2024 | 8.319 | 0.02 | 0.22% | 8.319 | 8.319 | 1 |
| 13 Nov 2024 | 8.301 | -0.03 | -0.31% | 8.2775 | 8.3605 | 4,863 |
| 12 Nov 2024 | 8.327 | -0.12 | -1.44% | 8.3255 | 8.3985 | 2,815 |
| 11 Nov 2024 | 8.449 | 0.04 | 0.51% | 8.4395 | 8.4525 | 882 |
| 08 Nov 2024 | 8.4065 | -0.06 | -0.74% | 8.40 | 8.447 | 1,346 |
| 07 Nov 2024 | 8.4695 | 0.11 | 1.32% | 8.4655 | 8.513 | 202 |
| 06 Nov 2024 | 8.359 | -0.06 | -0.67% | 8.359 | 8.39 | 6,648 |
| 05 Nov 2024 | 8.415 | 0.05 | 0.63% | 8.349 | 8.415 | 10,216 |
| 04 Nov 2024 | 8.3625 | 0.01 | 0.09% | 8.3245 | 8.3855 | 11,816 |
| 01 Nov 2024 | 8.355 | 0.09 | 1.08% | 8.27 | 8.4255 | 8,886 |
| 31 Oct 2024 | 8.266 | -0.09 | -1.05% | 8.266 | 8.266 | 0 |
| 30 Oct 2024 | 8.3535 | -0.02 | -0.21% | 8.297 | 8.385 | 324 |
| 29 Oct 2024 | 8.371 | -0.06 | -0.66% | 8.371 | 8.4445 | 13,297 |
| 28 Oct 2024 | 8.427 | 0.01 | 0.16% | 8.3735 | 8.439 | 215 |
| 25 Oct 2024 | 8.4135 | 0.02 | 0.23% | 8.413 | 8.456 | 4,698 |
| 24 Oct 2024 | 8.394 | -0.02 | -0.20% | 8.3405 | 8.4605 | 2,602 |
| 23 Oct 2024 | 8.4105 | -0.03 | -0.33% | 8.407 | 8.45 | 2 |
| 22 Oct 2024 | 8.438 | -0.03 | -0.34% | 8.435 | 8.469 | 3,412 |
| 21 Oct 2024 | 8.467 | -0.09 | -1.02% | 8.4635 | 8.552 | 710 |
| 18 Oct 2024 | 8.5545 | 0.00 | 0.05% | 8.5545 | 8.5545 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
