iShares Public Limited Company Recent Share Price (LSE:HIGH)

LSE:HIGH - iShares Public Limited Company iShares Public Limited Company
Sector: Unknown, Industry: Unknown

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
23 Apr 2018	EUR	5.043	5.043	5.0395	5.0395	5.0395	-0.002 (-0.04%)	3,984
20 Apr 2018	EUR	5.0415	5.0415	5.0415	5.0415	5.0415	+0.001 (+0.01%)	0
19 Apr 2018	EUR	5.047	5.047	5.041	5.041	5.041	-0.01 (-0.20%)	51,165
18 Apr 2018	EUR	5.052	5.052	5.051	5.051	5.051	-0.005 (-0.10%)	2,932
17 Apr 2018	EUR	5.056	5.056	5.056	5.056	5.056	+0.009 (+0.18%)	0
16 Apr 2018	EUR	5.048	5.048	5.047	5.047	5.047	0.0 (0.0%)	22,250
13 Apr 2018	EUR	5.044	5.051	5.038	5.047	5.047	+0.009 (+0.19%)	239,238
12 Apr 2018	EUR	5.035	5.039	5.022	5.0375	5.0375	+0.009 (+0.17%)	4,756
11 Apr 2018	EUR	5.029	5.029	5.029	5.029	5.029	+0.005 (+0.10%)	0
10 Apr 2018	EUR	5.031	5.031	5.018	5.024	5.024	+0.004 (+0.08%)	2,217
9 Apr 2018	EUR	5.023	5.023	5.02	5.02	5.02	+0.004 (+0.07%)	10,165
6 Apr 2018	EUR	5.016	5.017	5.015	5.0165	5.0165	+0.002 (+0.04%)	5,135
5 Apr 2018	EUR	5.017	5.017	5.0145	5.0145	5.0145	+0.012 (+0.24%)	452
4 Apr 2018	EUR	5.01	5.01	5.0027	5.0027	5.0027	+0 (+0.0%)	308
3 Apr 2018	EUR	5.012	5.012	4.999	5.0025	5.0025	-0.009 (-0.18%)	532
29 Mar 2018	EUR	5.0115	5.0115	5.0115	5.0115	5.0115	+0.005 (+0.11%)	0
28 Mar 2018	EUR	5.002	5.006	5.002	5.006	5.006	-0.004 (-0.07%)	447
27 Mar 2018	EUR	5.014	5.014	5.007	5.0095	5.0095	+0.008 (+0.15%)	42,540
26 Mar 2018	EUR	5.003	5.005	4.992	5.0018	5.0018	+0.003 (+0.06%)	10,472
23 Mar 2018	EUR	4.9925	4.9988	4.9925	4.9988	4.9988	-0.003 (-0.06%)	6,682
22 Mar 2018	EUR	5.004	5.004	5.002	5.002	5.002	-0.012 (-0.24%)	3,000
21 Mar 2018	EUR	5.019	5.019	5.014	5.014	5.014	+0.004 (+0.07%)	979
20 Mar 2018	EUR	5.01	5.0105	5.006	5.0105	5.0105	-0.004 (-0.07%)	1,521
19 Mar 2018	EUR	5.014	5.014	5.014	5.014	5.014	-0.007 (-0.15%)	0
16 Mar 2018	EUR	5.045	5.045	5.0215	5.0215	5.0215	+0.003 (+0.06%)	1,028
15 Mar 2018	EUR	5.029	5.029	5.0185	5.0185	5.0185	+0.002 (+0.04%)	7,526
14 Mar 2018	EUR	5.028	5.028	5.0165	5.0165	5.0165	-0.008 (-0.16%)	7,000
13 Mar 2018	EUR	5.024	5.0245	5.023	5.0245	5.0245	-0.006 (-0.13%)	1,297
12 Mar 2018	EUR	5.032	5.032	5.028	5.031	5.031	+0.007 (+0.15%)	2,394
9 Mar 2018	EUR	5.0235	5.0235	5.0235	5.0235	5.0235	+0.008 (+0.16%)	0

Unicorn Response |