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
8 Mar 2018	EUR	5.007	5.0155	5.007	5.0155	5.0155	+0.005 (+0.10%)	353
7 Mar 2018	EUR	5.014	5.014	5.0105	5.0105	5.0105	+0.001 (+0.02%)	17,000
6 Mar 2018	EUR	5.009	5.0095	5.005	5.0095	5.0095	+0.006 (+0.12%)	1,359
5 Mar 2018	EUR	4.9965	5.0035	4.9965	5.0035	5.0035	+0.002 (+0.04%)	833
2 Mar 2018	EUR	5.018	5.018	5.0015	5.0015	5.0015	-0.008 (-0.16%)	6,847
1 Mar 2018	EUR	5.015	5.015	5.004	5.0095	5.0095	0.0 (0.0%)	11,151
28 Feb 2018	EUR	5.005	5.014	5.005	5.0095	5.0095	-0.002 (-0.04%)	2,952
27 Feb 2018	EUR	5.0115	5.0115	5.0115	5.0115	5.0115	+0.007 (+0.14%)	0
26 Feb 2018	EUR	5.008	5.008	5.0045	5.0045	5.0045	+0.006 (+0.11%)	3,000
23 Feb 2018	EUR	4.996	4.9988	4.996	4.9988	4.9988	-0.004 (-0.07%)	10,127
22 Feb 2018	EUR	5.01	5.01	4.998	5.0025	5.0025	-0.005 (-0.10%)	2,446
21 Feb 2018	EUR	5.011	5.011	5.005	5.0075	5.0075	-0.001 (-0.01%)	8,029
20 Feb 2018	EUR	5.019	5.019	5.008	5.008	5.008	-0.007 (-0.14%)	1,795
19 Feb 2018	EUR	4.989	5.015	4.989	5.015	5.015	+0.004 (+0.09%)	6,000
16 Feb 2018	EUR	5.005	5.014	5.001	5.0105	5.0105	+0.017 (+0.33%)	7,549
15 Feb 2018	EUR	4.9938	4.9938	4.9938	4.9938	4.9938	+0.018 (+0.36%)	0
14 Feb 2018	EUR	4.9855	4.986	4.9757	4.9757	4.9757	-0 (-0.01%)	2,522
13 Feb 2018	EUR	4.9955	5.001	4.976	4.976	4.976	-0.026 (-0.53%)	20,652
12 Feb 2018	EUR	5	5.009	5	5.0023	5.0023	+0.003 (+0.07%)	1,592
9 Feb 2018	EUR	4.999	4.999	4.999	4.999	4.999	-0.016 (-0.32%)	17,408
8 Feb 2018	EUR	5.03	5.03	5.015	5.015	5.015	-0.015 (-0.30%)	5,914
7 Feb 2018	EUR	5.0225	5.03	5.0225	5.03	5.03	+0.013 (+0.25%)	18,908
6 Feb 2018	EUR	5.0175	5.0175	5.0175	5.0175	5.0175	-0.003 (-0.05%)	0
5 Feb 2018	EUR	5.025	5.025	5.02	5.02	5.02	-0.009 (-0.17%)	529
2 Feb 2018	EUR	5.035	5.035	5.025	5.0287	5.0287	-0.01 (-0.20%)	3,868
1 Feb 2018	EUR	5.035	5.04	5.035	5.0388	5.0388	-0.002 (-0.05%)	23,392
31 Jan 2018	EUR	5.045	5.045	5.0412	5.0412	5.0412	+0.005 (+0.10%)	85,372
30 Jan 2018	EUR	5.0362	5.0362	5.0362	5.0362	5.0362	-0.016 (-0.32%)	0
29 Jan 2018	EUR	5.0475	5.0525	5.0475	5.0525	5.0525	-0.004 (-0.08%)	11,606
26 Jan 2018	EUR	5.0475	5.0563	5.0475	5.0563	5.0563	+0.004 (+0.08%)	4,245

Unicorn Response |