LSE - Delayed Quote GBp

iShares Continental European Equity Index Fund (UK) (0P00012U1Z.L)

171.10 +0.62 (+0.36%)
At close: October 15 at 9:00 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Oct 15, 2024 171.10 171.10 171.10 171.10 171.10 -
Oct 14, 2024 170.48 170.48 170.48 170.48 170.48 -
Oct 11, 2024 170.25 170.25 170.25 170.25 170.25 -
Oct 10, 2024 169.69 169.69 169.69 169.69 169.69 -
Oct 9, 2024 169.42 169.42 169.42 169.42 169.42 -
Oct 8, 2024 169.53 169.53 169.53 169.53 169.53 -
Oct 7, 2024 169.80 169.80 169.80 169.80 169.80 -
Oct 4, 2024 168.62 168.62 168.62 168.62 168.62 -
Oct 3, 2024 170.35 170.35 170.35 170.35 170.35 -
Oct 2, 2024 169.12 169.12 169.12 169.12 169.12 -
Oct 1, 2024 170.53 170.53 170.53 170.53 170.53 -
Sep 30, 2024 170.98 170.98 170.98 170.98 170.98 -
Sep 27, 2024 171.67 171.67 171.67 171.67 171.67 -
Sep 26, 2024 170.84 170.84 170.84 170.84 170.84 -
Sep 25, 2024 169.69 169.69 169.69 169.69 169.69 -
Sep 24, 2024 168.95 168.95 168.95 168.95 168.95 -
Sep 23, 2024 167.96 167.96 167.96 167.96 167.96 -
Sep 20, 2024 169.70 169.70 169.70 169.70 169.70 -
Sep 19, 2024 171.10 171.10 171.10 171.10 171.10 -
Sep 18, 2024 168.95 168.95 168.95 168.95 168.95 -
Sep 17, 2024 170.01 170.01 170.01 170.01 170.01 -
Sep 16, 2024 169.72 169.72 169.72 169.72 169.72 -
Sep 13, 2024 169.50 169.50 169.50 169.50 169.50 -
Sep 12, 2024 168.83 168.83 168.83 168.83 168.83 -
Sep 11, 2024 167.90 167.90 167.90 167.90 167.90 -
Sep 10, 2024 167.35 167.35 167.35 167.35 167.35 -
Sep 9, 2024 167.65 167.65 167.65 167.65 167.65 -
Sep 6, 2024 167.65 167.65 167.65 167.65 167.65 -
Sep 5, 2024 168.92 168.92 168.92 168.92 168.92 -
Sep 4, 2024 169.16 169.16 169.16 169.16 169.16 -
Sep 3, 2024 171.96 171.96 171.96 171.96 171.96 -
Sep 2, 2024 0.04 Dividend
Sep 2, 2024 172.03 172.03 172.03 172.03 172.03 -
Aug 30, 2024 176.43 176.43 176.43 176.43 176.39 -
Aug 29, 2024 175.64 175.64 175.64 175.64 175.60 -
Aug 28, 2024 174.87 174.87 174.87 174.87 174.84 -
Aug 27, 2024 173.99 173.99 173.99 173.99 173.96 -
Aug 23, 2024 174.88 174.88 174.88 174.88 174.84 -
Aug 22, 2024 174.89 174.89 174.89 174.89 174.85 -
Aug 21, 2024 174.89 174.89 174.89 174.89 174.85 -
Aug 20, 2024 174.97 174.97 174.97 174.97 174.93 -
Aug 19, 2024 174.34 174.34 174.34 174.34 174.30 -
Aug 16, 2024 173.63 173.63 173.63 173.63 173.60 -
Aug 15, 2024 171.73 171.73 171.73 171.73 171.70 -
Aug 14, 2024 171.87 171.87 171.87 171.87 171.83 -
Aug 13, 2024 169.29 169.29 169.29 169.29 169.25 -
Aug 12, 2024 170.09 170.09 170.09 170.09 170.05 -
Aug 9, 2024 170.22 170.22 170.22 170.22 170.19 -
Aug 8, 2024 168.59 168.59 168.59 168.59 168.56 -
Aug 7, 2024 169.59 169.59 169.59 169.59 169.55 -
Aug 6, 2024 166.95 166.95 166.95 166.95 166.92 -
Aug 5, 2024 165.60 165.60 165.60 165.60 165.57 -
Aug 2, 2024 169.98 169.98 169.98 169.98 169.94 -
Aug 1, 2024 173.73 173.73 173.73 173.73 173.70 -
Jul 31, 2024 174.39 174.39 174.39 174.39 174.35 -
Jul 30, 2024 172.77 172.77 172.77 172.77 172.73 -
Jul 29, 2024 172.73 172.73 172.73 172.73 172.69 -
Jul 26, 2024 171.73 171.73 171.73 171.73 171.69 -
Jul 25, 2024 170.03 170.03 170.03 170.03 169.99 -
Jul 24, 2024 172.41 172.41 172.41 172.41 172.37 -
Jul 23, 2024 174.38 174.38 174.38 174.38 174.34 -
Jul 22, 2024 173.71 173.71 173.71 173.71 173.67 -
Jul 19, 2024 171.87 171.87 171.87 171.87 171.84 -
Jul 18, 2024 173.91 173.91 173.91 173.91 173.87 -
Jul 17, 2024 172.80 172.80 172.80 172.80 172.77 -
Jul 16, 2024 173.99 173.99 173.99 173.99 173.95 -
Jul 15, 2024 175.91 175.91 175.91 175.91 175.88 -
Jul 12, 2024 175.26 175.26 175.26 175.26 175.23 -
Jul 11, 2024 175.04 175.04 175.04 175.04 175.00 -
Jul 10, 2024 174.18 174.18 174.18 174.18 174.15 -
Jul 9, 2024 174.39 174.39 174.39 174.39 174.35 -
Jul 8, 2024 175.13 175.13 175.13 175.13 175.10 -
Jul 5, 2024 176.04 176.04 176.04 176.04 176.00 -
Jul 4, 2024 175.55 175.55 175.55 175.55 175.52 -
Jul 3, 2024 175.24 175.24 175.24 175.24 175.20 -
Jul 2, 2024 173.12 173.12 173.12 173.12 173.08 -
Jul 1, 2024 174.58 174.58 174.58 174.58 174.54 -
Jun 28, 2024 174.34 174.34 174.34 174.34 174.30 -
Jun 27, 2024 174.07 174.07 174.07 174.07 174.03 -
Jun 26, 2024 174.69 174.69 174.69 174.69 174.66 -
Jun 25, 2024 174.96 174.96 174.96 174.96 174.92 -
Jun 24, 2024 175.67 175.67 175.67 175.67 175.63 -
Jun 21, 2024 174.17 174.17 174.17 174.17 174.14 -
Jun 20, 2024 174.83 174.83 174.83 174.83 174.80 -
Jun 19, 2024 173.70 173.70 173.70 173.70 173.66 -
Jun 18, 2024 173.73 173.73 173.73 173.73 173.70 -
Jun 17, 2024 172.68 172.68 172.68 172.68 172.65 -
Jun 14, 2024 172.05 172.05 172.05 172.05 172.02 -
Jun 13, 2024 175.57 175.57 175.57 175.57 175.53 -
Jun 12, 2024 175.74 175.74 175.74 175.74 175.71 -
Jun 11, 2024 175.45 175.45 175.45 175.45 175.41 -
Jun 10, 2024 176.51 176.51 176.51 176.51 176.48 -
Jun 7, 2024 178.51 178.51 178.51 178.51 178.48 -
Jun 6, 2024 179.34 179.34 179.34 179.34 179.31 -
Jun 5, 2024 177.71 177.71 177.71 177.71 177.67 -
Jun 4, 2024 176.22 176.22 176.22 176.22 176.18 -
Jun 3, 2024 177.57 177.57 177.57 177.57 177.54 -
May 31, 2024 176.27 176.27 176.27 176.27 176.23 -
May 30, 2024 175.36 175.36 175.36 175.36 175.32 -
May 29, 2024 175.57 175.57 175.57 175.57 175.53 -
May 28, 2024 177.60 177.60 177.60 177.60 177.57 -
May 24, 2024 176.50 176.50 176.50 176.50 176.46 -
May 23, 2024 178.08 178.08 178.08 178.08 178.05 -
May 22, 2024 177.08 177.08 177.08 177.08 177.04 -
May 21, 2024 178.05 178.05 178.05 178.05 178.02 -
May 20, 2024 178.93 178.93 178.93 178.93 178.89 -
May 17, 2024 177.98 177.98 177.98 177.98 177.95 -
May 16, 2024 179.11 179.11 179.11 179.11 179.07 -
May 15, 2024 178.67 178.67 178.67 178.67 178.64 -
May 14, 2024 178.33 178.33 178.33 178.33 178.29 -
May 13, 2024 178.17 178.17 178.17 178.17 178.13 -
May 10, 2024 178.17 178.17 178.17 178.17 178.13 -
May 9, 2024 176.21 176.21 176.21 176.21 176.17 -
May 8, 2024 176.22 176.22 176.22 176.22 176.18 -
May 7, 2024 174.23 174.23 174.23 174.23 174.20 -
May 3, 2024 171.02 171.02 171.02 171.02 170.98 -
May 2, 2024 170.76 170.76 170.76 170.76 170.72 -
May 1, 2024 170.53 170.53 170.53 170.53 170.49 -
Apr 30, 2024 172.10 172.10 172.10 172.10 172.07 -
Apr 29, 2024 172.35 172.35 172.35 172.35 172.32 -
Apr 26, 2024 171.82 171.82 171.82 171.82 171.78 -
Apr 25, 2024 170.83 170.83 170.83 170.83 170.80 -
Apr 24, 2024 173.28 173.28 173.28 173.28 173.24 -
Apr 23, 2024 173.60 173.60 173.60 173.60 173.56 -
Apr 22, 2024 171.82 171.82 171.82 171.82 171.79 -
Apr 19, 2024 169.05 169.05 169.05 169.05 169.02 -
Apr 18, 2024 169.21 169.21 169.21 169.21 169.18 -
Apr 17, 2024 169.81 169.81 169.81 169.81 169.77 -
Apr 16, 2024 168.52 168.52 168.52 168.52 168.48 -
Apr 15, 2024 171.40 171.40 171.40 171.40 171.37 -
Apr 12, 2024 172.05 172.05 172.05 172.05 172.01 -
Apr 11, 2024 171.10 171.10 171.10 171.10 171.06 -
Apr 10, 2024 172.52 172.52 172.52 172.52 172.48 -
Apr 9, 2024 172.37 172.37 172.37 172.37 172.33 -
Apr 8, 2024 172.95 172.95 172.95 172.95 172.92 -
Apr 5, 2024 171.64 171.64 171.64 171.64 171.60 -
Apr 4, 2024 173.77 173.77 173.77 173.77 173.74 -
Apr 3, 2024 172.95 172.95 172.95 172.95 172.91 -
Apr 2, 2024 174.03 174.03 174.03 174.03 173.99 -
Mar 28, 2024 173.97 173.97 173.97 173.97 173.93 -
Mar 27, 2024 173.98 173.98 173.98 173.98 173.94 -
Mar 26, 2024 173.95 173.95 173.95 173.95 173.92 -
Mar 25, 2024 172.68 172.68 172.68 172.68 172.64 -
Mar 22, 2024 173.51 173.51 173.51 173.51 173.47 -
Mar 21, 2024 172.91 172.91 172.91 172.91 172.88 -
Mar 20, 2024 171.61 171.61 171.61 171.61 171.57 -
Mar 19, 2024 171.12 171.12 171.12 171.12 171.09 -
Mar 18, 2024 171.46 171.46 171.46 171.46 171.42 -
Mar 15, 2024 172.57 172.57 172.57 172.57 172.53 -
Mar 14, 2024 172.61 172.61 172.61 172.61 172.57 -
Mar 13, 2024 172.14 172.14 172.14 172.14 172.11 -
Mar 12, 2024 170.84 170.84 170.84 170.84 170.81 -
Mar 11, 2024 169.45 169.45 169.45 169.45 169.42 -
Mar 8, 2024 170.33 170.33 170.33 170.33 170.29 -
Mar 7, 2024 169.53 169.53 169.53 169.53 169.49 -
Mar 6, 2024 168.51 168.51 168.51 168.51 168.47 -
Mar 5, 2024 168.57 168.57 168.57 168.57 168.53 -
Mar 4, 2024 169.01 169.01 169.01 169.01 168.97 -
Mar 1, 2024 0.01 Dividend
Mar 1, 2024 168.78 168.78 168.78 168.78 168.75 -
Feb 29, 2024 168.94 168.94 168.94 168.94 168.90 -
Feb 28, 2024 168.61 168.61 168.61 168.61 168.57 -
Feb 27, 2024 168.71 168.71 168.71 168.71 168.67 -
Feb 26, 2024 168.74 168.74 168.74 168.74 168.70 -
Feb 23, 2024 168.34 168.34 168.34 168.34 168.29 -
Feb 22, 2024 168.51 168.51 168.51 168.51 168.47 -
Feb 21, 2024 167.17 167.17 167.17 167.17 167.13 -
Feb 20, 2024 167.50 167.50 167.50 167.50 167.46 -
Feb 19, 2024 166.51 166.51 166.51 166.51 166.47 -
Feb 16, 2024 166.73 166.73 166.73 166.73 166.69 -
Feb 15, 2024 165.93 165.93 165.93 165.93 165.89 -
Feb 14, 2024 164.23 164.23 164.23 164.23 164.19 -
Feb 13, 2024 163.83 163.83 163.83 163.83 163.79 -
Feb 12, 2024 164.94 164.94 164.94 164.94 164.90 -
Feb 9, 2024 164.60 164.60 164.60 164.60 164.56 -
Feb 8, 2024 164.55 164.55 164.55 164.55 164.51 -
Feb 7, 2024 163.92 163.92 163.92 163.92 163.88 -
Feb 6, 2024 164.04 164.04 164.04 164.04 164.00 -
Feb 5, 2024 164.44 164.44 164.44 164.44 164.40 -
Feb 2, 2024 164.36 164.36 164.36 164.36 164.32 -
Feb 1, 2024 164.13 164.13 164.13 164.13 164.09 -
Jan 31, 2024 164.14 164.14 164.14 164.14 164.10 -
Jan 30, 2024 164.48 164.48 164.48 164.48 164.44 -
Jan 29, 2024 162.93 162.93 162.93 162.93 162.89 -
Jan 26, 2024 163.05 163.05 163.05 163.05 163.01 -
Jan 25, 2024 160.78 160.78 160.78 160.78 160.74 -
Jan 24, 2024 161.04 161.04 161.04 161.04 161.00 -
Jan 23, 2024 159.55 159.55 159.55 159.55 159.51 -
Jan 22, 2024 159.77 159.77 159.77 159.77 159.73 -
Jan 19, 2024 159.53 159.53 159.53 159.53 159.49 -
Jan 18, 2024 159.53 159.53 159.53 159.53 159.49 -
Jan 17, 2024 158.30 158.30 158.30 158.30 158.26 -
Jan 16, 2024 160.60 160.60 160.60 160.60 160.56 -
Jan 15, 2024 161.26 161.26 161.26 161.26 161.22 -
Jan 12, 2024 161.10 161.10 161.10 161.10 161.06 -
Jan 11, 2024 161.92 161.92 161.92 161.92 161.88 -
Jan 10, 2024 161.30 161.30 161.30 161.30 161.26 -
Jan 9, 2024 160.92 160.92 160.92 160.92 160.88 -
Jan 8, 2024 161.30 161.30 161.30 161.30 161.26 -
Jan 5, 2024 160.53 160.53 160.53 160.53 160.49 -
Jan 4, 2024 161.01 161.01 161.01 161.01 160.97 -
Jan 3, 2024 161.60 161.60 161.60 161.60 161.56 -
Jan 2, 2024 163.05 163.05 163.05 163.05 163.01 -
Dec 29, 2023 164.08 164.08 164.08 164.08 164.04 -
Dec 28, 2023 163.74 163.74 163.74 163.74 163.70 -
Dec 27, 2023 163.80 163.80 163.80 163.80 163.76 -
Dec 22, 2023 162.39 162.39 162.39 162.39 162.35 -
Dec 21, 2023 162.44 162.44 162.44 162.44 162.40 -
Dec 20, 2023 162.43 162.43 162.43 162.43 162.39 -
Dec 19, 2023 161.85 161.85 161.85 161.85 161.82 -
Dec 18, 2023 162.14 162.14 162.14 162.14 162.10 -
Dec 15, 2023 162.06 162.06 162.06 162.06 162.02 -
Dec 14, 2023 162.65 162.65 162.65 162.65 162.61 -
Dec 13, 2023 161.34 161.34 161.34 161.34 161.30 -
Dec 12, 2023 160.48 160.48 160.48 160.48 160.44 -
Dec 11, 2023 159.54 159.54 159.54 159.54 159.50 -
Dec 8, 2023 158.87 158.87 158.87 158.87 158.84 -
Dec 7, 2023 158.38 158.38 158.38 158.38 158.34 -
Dec 6, 2023 158.33 158.33 158.33 158.33 158.30 -
Dec 5, 2023 157.33 157.33 157.33 157.33 157.29 -
Dec 4, 2023 157.12 157.12 157.12 157.12 157.08 -
Dec 1, 2023 157.50 157.50 157.50 157.50 157.46 -
Nov 30, 2023 156.82 156.82 156.82 156.82 156.78 -
Nov 29, 2023 156.79 156.79 156.79 156.79 156.76 -
Nov 28, 2023 155.51 155.51 155.51 155.51 155.47 -
Nov 27, 2023 156.71 156.71 156.71 156.71 156.67 -
Nov 24, 2023 156.96 156.96 156.96 156.96 156.93 -
Nov 23, 2023 156.65 156.65 156.65 156.65 156.62 -
Nov 22, 2023 156.48 156.48 156.48 156.48 156.44 -
Nov 21, 2023 156.68 156.68 156.68 156.68 156.65 -
Nov 20, 2023 157.09 157.09 157.09 157.09 157.05 -
Nov 17, 2023 156.57 156.57 156.57 156.57 156.53 -
Nov 16, 2023 155.83 155.83 155.83 155.83 155.80 -
Nov 15, 2023 155.73 155.73 155.73 155.73 155.70 -
Nov 14, 2023 153.00 153.00 153.00 153.00 152.96 -
Nov 13, 2023 152.48 152.48 152.48 152.48 152.45 -
Nov 10, 2023 152.22 152.22 152.22 152.22 152.18 -
Nov 9, 2023 152.43 152.43 152.43 152.43 152.40 -
Nov 8, 2023 150.68 150.68 150.68 150.68 150.65 -
Nov 7, 2023 150.28 150.28 150.28 150.28 150.24 -
Nov 6, 2023 150.05 150.05 150.05 150.05 150.02 -
Nov 3, 2023 151.04 151.04 151.04 151.04 151.00 -
Nov 2, 2023 151.18 151.18 151.18 151.18 151.15 -
Nov 1, 2023 147.16 147.16 147.16 147.16 147.13 -
Oct 31, 2023 148.29 148.29 148.29 148.29 148.26 -
Oct 30, 2023 147.34 147.34 147.34 147.34 147.30 -
Oct 27, 2023 146.47 146.47 146.47 146.47 146.43 -
Oct 26, 2023 146.90 146.90 146.90 146.90 146.86 -
Oct 25, 2023 147.72 147.72 147.72 147.72 147.68 -
Oct 24, 2023 147.30 147.30 147.30 147.30 147.26 -
Oct 23, 2023 146.44 146.44 146.44 146.44 146.41 -
Oct 20, 2023 147.95 147.95 147.95 147.95 147.92 -
Oct 19, 2023 150.12 150.12 150.12 150.12 150.09 -
Oct 18, 2023 150.62 150.62 150.62 150.62 150.58 -
Oct 17, 2023 151.60 151.60 151.60 151.60 151.56 -
Oct 16, 2023 151.83 151.83 151.83 151.83 151.79 -

Related Tickers