iShares MSCI Europe Energy Sector UCITS ETF (LON:ESIE)
London · Delayed Price · Currency is GBP 9.28
+0.07 (0.75%)
Aug 8, 2025, 11:17 AM BST
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 9.34 | 9.38 | 9.22 | 9.22 | 9.22 | -2.33% | 592 |
| Aug 6, 2025 | 9.33 | 9.47 | 9.32 | 9.44 | 9.44 | 2.28% | 11,554 |
| Aug 5, 2025 | 9.26 | 9.26 | 9.18 | 9.23 | 9.23 | 0.44% | 20,658 |
| Aug 4, 2025 | 9.20 | 9.24 | 9.12 | 9.19 | 9.19 | 0.33% | 1,799 |
| Aug 1, 2025 | 9.29 | 9.29 | 9.16 | 9.16 | 9.16 | -0.87% | 10,975 |
| Jul 31, 2025 | 9.34 | 9.34 | 9.20 | 9.24 | 9.24 | - | 2,568 |
| Jul 30, 2025 | 9.39 | 9.39 | 9.24 | 9.24 | 9.24 | -0.32% | 36,682 |
| Jul 29, 2025 | 9.36 | 9.36 | 9.27 | 9.27 | 9.27 | -0.11% | 20,183 |
| Jul 28, 2025 | 9.28 | 9.28 | 9.20 | 9.28 | 9.28 | 0.87% | 18,183 |
| Jul 25, 2025 | 9.22 | 9.22 | 9.10 | 9.20 | 9.20 | 0.33% | 58,163 |
| Jul 24, 2025 | 9.19 | 9.23 | 9.13 | 9.17 | 9.17 | -0.22% | 38,708 |
| Jul 23, 2025 | 9.08 | 9.21 | 9.08 | 9.19 | 9.19 | 1.10% | 2,385 |
| Jul 22, 2025 | 9.09 | 9.11 | 8.96 | 9.09 | 9.09 | 0.44% | 623 |
| Jul 21, 2025 | 9.12 | 9.13 | 9.03 | 9.05 | 9.05 | -0.66% | 46,194 |
| Jul 18, 2025 | 9.04 | 9.17 | 9.04 | 9.11 | 9.11 | 1.11% | 954 |
| Jul 17, 2025 | 9.04 | 9.05 | 9.00 | 9.01 | 9.01 | -0.33% | 39,569 |
| Jul 16, 2025 | 9.10 | 9.14 | 9.04 | 9.04 | 9.04 | -0.77% | 1,124 |
| Jul 15, 2025 | 9.19 | 9.19 | 9.11 | 9.11 | 9.11 | -0.11% | 8,552 |
| Jul 14, 2025 | 9.23 | 9.27 | 9.12 | 9.12 | 9.12 | -1.51% | 28,113 |
| Jul 11, 2025 | 9.16 | 9.26 | 9.15 | 9.26 | 9.26 | 1.65% | 41,483 |
| Jul 10, 2025 | 9.02 | 9.14 | 9.02 | 9.11 | 9.11 | 1.00% | 36,656 |
| Jul 9, 2025 | 9.07 | 9.09 | 9.02 | 9.02 | 9.02 | 0.45% | 4,484 |
| Jul 8, 2025 | 8.82 | 8.98 | 8.74 | 8.98 | 8.98 | 2.16% | 600 |
| Jul 7, 2025 | 8.84 | 8.87 | 8.79 | 8.79 | 8.79 | -1.90% | 13,361 |
| Jul 4, 2025 | 8.89 | 8.98 | 8.89 | 8.96 | 8.96 | 0.22% | 70,708 |
| Jul 3, 2025 | 9.02 | 9.04 | 8.94 | 8.94 | 8.94 | -0.22% | 6,867 |
| Jul 2, 2025 | 8.83 | 9.00 | 8.82 | 8.96 | 8.96 | 2.52% | 5,734 |
| Jul 1, 2025 | 8.78 | 8.78 | 8.69 | 8.74 | 8.74 | 0.23% | 1,523 |
| Jun 30, 2025 | 8.78 | 8.78 | 8.70 | 8.72 | 8.72 | -0.91% | 1,375 |
| Jun 27, 2025 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 0.46% | 14,553 |
| Jun 26, 2025 | 8.68 | 8.76 | 8.66 | 8.76 | 8.76 | 1.04% | 5,098 |
| Jun 25, 2025 | 8.75 | 8.78 | 8.67 | 8.67 | 8.67 | -0.69% | 6,347 |
| Jun 24, 2025 | 8.68 | 8.83 | 8.63 | 8.73 | 8.73 | -4.59% | 24,157 |
| Jun 23, 2025 | 9.26 | 9.26 | 9.12 | 9.15 | 9.15 | - | 2,361 |
| Jun 20, 2025 | 9.11 | 9.17 | 9.09 | 9.15 | 9.15 | -0.22% | 10,053 |
| Jun 19, 2025 | 9.12 | 9.20 | 9.12 | 9.17 | 9.17 | 1.55% | 9,229 |
| Jun 18, 2025 | 9.12 | 9.15 | 9.03 | 9.03 | 9.03 | -0.99% | 2,141 |
| Jun 17, 2025 | 8.87 | 9.12 | 8.87 | 9.12 | 9.12 | 2.13% | 26,572 |
| Jun 16, 2025 | 9.08 | 9.10 | 8.91 | 8.93 | 8.93 | -0.56% | 12,010 |
| Jun 13, 2025 | 9.16 | 9.16 | 8.91 | 8.98 | 8.98 | 1.58% | 17,379 |
| Jun 12, 2025 | 8.84 | 8.87 | 8.81 | 8.84 | 8.84 | 1.49% | 3,225 |
| Jun 11, 2025 | 8.68 | 8.76 | 8.68 | 8.71 | 8.71 | -0.11% | 20,172 |
| Jun 10, 2025 | 8.43 | 8.72 | 8.43 | 8.72 | 8.72 | 3.44% | 35,571 |
| Jun 9, 2025 | 8.46 | 8.48 | 8.42 | 8.43 | 8.43 | -0.12% | 13,699 |
| Jun 6, 2025 | 8.43 | 8.45 | 8.41 | 8.44 | 8.44 | 0.60% | 2,694 |
| Jun 5, 2025 | 8.34 | 8.41 | 8.32 | 8.39 | 8.39 | 0.24% | 5,061 |
| Jun 4, 2025 | 8.49 | 8.50 | 8.37 | 8.37 | 8.37 | -1.30% | 7,368 |
| Jun 3, 2025 | 8.46 | 8.49 | 8.39 | 8.48 | 8.48 | 0.71% | 6,923 |
| Jun 2, 2025 | 8.27 | 8.44 | 8.27 | 8.42 | 8.42 | 1.81% | 9,304 |
| May 30, 2025 | 8.31 | 8.35 | 8.26 | 8.27 | 8.27 | - | 11,230 |