Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IDTL.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 266.00 | -1.00 | -0.37% | 266.6124 | 267.3049 | 3.4462 | 16,061 |
| Jul 18 2024 | 267.00 | 0.94 | 0.35% | 266.50 | 272.95 | 3.4559 | 19,137 |
| Jul 17 2024 | 266.064 | -0.44 | -0.16% | 266.50 | 272.375 | 260.70 | 46,553 |
| Jul 16 2024 | 266.50 | 2.85 | 1.08% | 266.50 | 271.375 | 3.4469 | 82,847 |
| Jul 15 2024 | 263.65 | -2.40 | -0.90% | 265.50 | 270.35 | 3.4363 | 41,440 |
| Jul 12 2024 | 266.05 | -2.15 | -0.80% | 267.50 | 273.05 | 260.225 | 17,696 |
| Jul 11 2024 | 268.20 | 2.70 | 1.02% | 265.50 | 271.175 | 260.90 | 12,984 |
| Jul 10 2024 | 265.50 | -0.82 | -0.31% | 266.50 | 272.175 | 3.4125 | 4,406 |
| Jul 09 2024 | 266.323 | 0.72 | 0.27% | 266.50 | 272.15 | 260.05 | 11,304 |
| Jul 08 2024 | 265.60 | -0.60 | -0.23% | 266.50 | 271.775 | 259.875 | 33,533 |
| Jul 05 2024 | 266.20 | 1.44 | 0.55% | 264.50 | 270.375 | 259.775 | 29,205 |
| Jul 04 2024 | 264.755 | 0.06 | 0.02% | 265.50 | 271.275 | 3.366 | 36,453 |
| Jul 03 2024 | 264.70 | 1.91 | 0.73% | 263.50 | 269.20 | 258.475 | 20,085 |
| Jul 02 2024 | 262.786 | -0.22 | -0.08% | 264.50 | 270.075 | 3.3375 | 137,649 |
| Jul 01 2024 | 263.005 | -8.50 | -3.13% | 265.50 | 271.15 | 3.3549 | 68,958 |
| Jun 28 2024 | 271.50 | 1.33 | 0.49% | 271.50 | 277.175 | 264.70 | 205 |
| Jun 27 2024 | 270.173 | -2.28 | -0.84% | 270.50 | 276.125 | 265.45 | 1,808 |
| Jun 26 2024 | 272.455 | -0.44 | -0.16% | 272.50 | 278.85 | 266.20 | 147,714 |
| Jun 25 2024 | 272.90 | 0.14 | 0.05% | 273.50 | 279.75 | 266.925 | 24,681 |
| Jun 24 2024 | 272.755 | -0.90 | -0.33% | 273.50 | 278.925 | 266.35 | 2,315 |
| Jun 21 2024 | 273.655 | 2.15 | 0.79% | 272.50 | 278.95 | 266.875 | 16,030 |
| Jun 20 2024 | 271.50 | -1.00 | -0.37% | 272.50 | 278.075 | 3.4553 | 10,001 |
| Jun 19 2024 | 272.50 | 0.46 | 0.17% | 273.50 | 279.70 | 266.95 | 412 |
| Jun 18 2024 | 272.036 | -0.96 | -0.35% | 271.50 | 277.025 | 265.625 | 24,293 |
| Jun 17 2024 | 273.00 | -0.76 | -0.28% | 273.50 | 279.10 | 265.825 | 50 |
| Jun 14 2024 | 273.755 | 5.26 | 1.96% | 270.50 | 276.975 | 266.50 | 116,185 |
| Jun 13 2024 | 268.50 | -5.50 | -2.01% | 266.50 | 272.25 | 3.41 | 10,653 |
| Jun 12 2024 | 274.00 | 5.70 | 2.13% | 270.50 | 285.25 | 262.00 | 145 |
| Jun 11 2024 | 268.296 | -2.20 | -0.81% | 269.50 | 275.175 | 263.50 | 15,242 |
| Jun 10 2024 | 270.50 | 0.00 | 0.00% | 270.50 | 270.50 | 270.50 | 0 |
| Jun 07 2024 | 270.50 | -3.00 | -1.10% | 274.50 | 286.20 | 260.475 | 181 |
| Jun 06 2024 | 273.50 | -0.25 | -0.09% | 273.50 | 279.025 | 267.45 | 105 |
| Jun 05 2024 | 273.75 | 2.69 | 0.99% | 271.50 | 277.30 | 267.25 | 13,519 |
| Jun 04 2024 | 271.055 | 2.63 | 0.98% | 268.50 | 274.225 | 3.458 | 9,465 |
| Jun 03 2024 | 268.427 | 1.93 | 0.72% | 266.50 | 272.10 | 261.225 | 23,809 |
| May 31 2024 | 266.50 | 2.00 | 0.76% | 264.50 | 270.25 | 259.65 | 20 |
| May 30 2024 | 264.50 | -1.00 | -0.38% | 263.50 | 269.15 | 258.025 | 90 |
| May 29 2024 | 265.50 | 0.00 | 0.00% | 265.50 | 265.50 | 265.50 | 0 |
| May 28 2024 | 265.50 | -3.50 | -1.30% | 264.50 | 273.975 | 260.825 | 252 |
| May 24 2024 | 269.00 | -0.40 | -0.15% | 265.50 | 273.075 | 262.425 | 119 |
| May 23 2024 | 269.396 | 1.90 | 0.71% | 269.50 | 275.875 | 262.725 | 5,017 |
| May 22 2024 | 267.50 | -2.00 | -0.74% | 267.50 | 273.30 | 3.4218 | 79,578 |
| May 21 2024 | 269.50 | 1.20 | 0.45% | 268.50 | 274.10 | 3.4241 | 133,592 |
| May 20 2024 | 268.30 | -1.20 | -0.45% | 269.50 | 275.725 | 262.60 | 238 |
| May 17 2024 | 269.50 | -3.00 | -1.10% | 272.50 | 278.675 | 264.95 | 141 |
| May 16 2024 | 272.50 | 0.15 | 0.06% | 272.50 | 278.70 | 266.225 | 154 |
| May 15 2024 | 272.35 | 2.44 | 0.90% | 271.50 | 276.90 | 265.40 | 11,361 |
| May 14 2024 | 269.909 | 0.60 | 0.22% | 269.50 | 275.725 | 263.175 | 11,141 |
| May 13 2024 | 269.305 | -0.20 | -0.07% | 269.50 | 275.975 | 263.675 | 8,360 |
| May 10 2024 | 269.50 | 0.00 | 0.00% | 270.50 | 276.875 | 264.175 | 140 |
| May 09 2024 | 269.50 | -1.30 | -0.48% | 270.50 | 276.025 | 3.3625 | 42,722 |
| May 08 2024 | 270.80 | -0.45 | -0.17% | 271.50 | 277.075 | 3.3917 | 25,467 |
| May 07 2024 | 271.25 | 3.70 | 1.38% | 269.50 | 275.325 | 3.3914 | 70,693 |
| May 03 2024 | 267.55 | 3.99 | 1.51% | 265.50 | 271.55 | 260.025 | 74,843 |
| May 02 2024 | 263.564 | -0.94 | -0.35% | 265.50 | 271.025 | 259.575 | 43,526 |
| May 01 2024 | 264.50 | 1.00 | 0.38% | 263.50 | 269.425 | 258.40 | 50 |
| Apr 30 2024 | 263.50 | -1.00 | -0.38% | 264.50 | 270.25 | 3.2983 | 36,360 |
| Apr 29 2024 | 264.50 | 0.35 | 0.13% | 264.50 | 270.175 | 258.525 | 84 |
| Apr 26 2024 | 264.15 | 2.30 | 0.88% | 263.50 | 268.50 | 258.125 | 29,366 |
| Apr 25 2024 | 261.85 | -2.36 | -0.89% | 264.50 | 269.25 | 3.2747 | 58,782 |
| Apr 24 2024 | 264.205 | -4.05 | -1.51% | 266.50 | 272.025 | 3.2895 | 28,504 |
| Apr 23 2024 | 268.25 | -0.80 | -0.30% | 269.50 | 275.10 | 262.725 | 18,687 |
| Apr 22 2024 | 269.05 | 1.55 | 0.58% | 267.50 | 273.20 | 262.45 | 63,793 |
