LSE, CNX1 End of Day and Historical Share Prices [Ishares Vii Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, CNX1:

11 Aug 2025

LAST: 100,950	CHANGE: 591.49	OPEN: 100,660	HIGH: 101,100	ASK: 0	VOLUME: 2.5K
LAST: 100,950	CHG(%): 0.59	PREV: 100,359	LOW: 100,330	BID: 86,000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
11 Aug 25	100,660	101,100	100,330	100,950	2.5K
08 Aug 25	100,010	100,590	99,865	100,359	16.2K
07 Aug 25	100,100	100,800	99,930	99,930	4K
06 Aug 25	99,430	99,720	98,920	99,720	4.1K
05 Aug 25	100,410	101,010	99,210	99,210	3.4K
04 Aug 25	98,660	99,660	98,593	99,600	3.6K
01 Aug 25	100,400	100,480	97,880	98,528	43.2K
31 Jul 25	102,120	102,730	101,120	101,430	4.1K
30 Jul 25	100,160	100,840	99,950	100,710	1.7K
29 Jul 25	100,660	101,210	100,250	100,280	2.1K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Sep 15, 2010

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	100,033.70
MA20:	99,184.07
MA50:	95,856.78
MA200:	93,111.84
STO9:	44.86
RSI14:	65.31
WPR14:	-12.09
MTM14:	3,489.99
ROC14:	0.04
Week High:	101,100.00
Week Low:	98,920.00
Month High:	102,730.01
Month Low:	96,190.00