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
18 Jul 2023	EUR	5.241	5.26	5.241	5.26	5.26	+0.02 (+0.38%)	52,171
17 Jul 2023	EUR	5.26	5.26	5.233	5.24	5.24	-0.015 (-0.29%)	20,841
14 Jul 2023	EUR	5.261	5.261	5.255	5.255	5.255	+0.003 (+0.06%)	567
13 Jul 2023	EUR	5.249	5.256	5.249	5.252	5.252	+0.006 (+0.11%)	23,121
12 Jul 2023	EUR	5.236	5.249	5.22	5.246	5.246	+0.034 (+0.64%)	37,364
11 Jul 2023	EUR	5.203	5.217	5.203	5.2125	5.2125	+0.011 (+0.20%)	17,051
10 Jul 2023	EUR	5.193	5.202	5.183	5.202	5.202	+0.005 (+0.10%)	256,927
7 Jul 2023	EUR	5.18	5.197	5.18	5.197	5.197	+0.015 (+0.29%)	112,662
6 Jul 2023	EUR	5.21	5.21	5.182	5.182	5.182	-0.039 (-0.75%)	82,970
5 Jul 2023	EUR	5.222	5.226	5.216	5.221	5.221	-0.012 (-0.23%)	10,338
4 Jul 2023	EUR	5.231	5.233	5.222	5.233	5.233	+0.01 (+0.19%)	21,529
3 Jul 2023	EUR	5.24	5.24	5.223	5.223	5.223	-0.009 (-0.16%)	35,975
30 Jun 2023	EUR	5.23	5.236	5.224	5.2315	5.2315	+0.01 (+0.19%)	72,695
29 Jun 2023	EUR	5.224	5.232	5.218	5.2215	5.2215	-0.001 (-0.02%)	52,829
28 Jun 2023	EUR	5.219	5.228	5.219	5.2225	5.2225	+0.011 (+0.21%)	28,668
27 Jun 2023	EUR	5.215	5.215	5.204	5.2115	5.2115	+0.003 (+0.06%)	17,919
26 Jun 2023	EUR	5.211	5.214	5.206	5.2085	5.2085	-0.006 (-0.12%)	59,277
23 Jun 2023	EUR	5.215	5.225	5.213	5.215	5.215	-0.007 (-0.13%)	111,088
22 Jun 2023	EUR	5.231	5.231	5.216	5.222	5.222	-0.007 (-0.14%)	45,892
21 Jun 2023	EUR	5.249	5.249	5.2295	5.2295	5.2295	-0.026 (-0.50%)	27,391
20 Jun 2023	EUR	5.253	5.26	5.245	5.256	5.256	+0.005 (+0.10%)	332,147
19 Jun 2023	EUR	5.27	5.27	5.251	5.251	5.251	-0.016 (-0.30%)	28,441
16 Jun 2023	EUR	5.239	5.269	5.239	5.267	5.267	+0.026 (+0.50%)	35,649
15 Jun 2023	EUR	5.245	5.257	5.234	5.241	5.241	-0.02 (-0.38%)	157,623
14 Jun 2023	EUR	5.259	5.263	5.257	5.261	5.261	+0.003 (+0.06%)	10,034
13 Jun 2023	EUR	5.256	5.261	5.246	5.258	5.258	+0.008 (+0.15%)	61,093
12 Jun 2023	EUR	5.248	5.265	5.248	5.25	5.25	+0.001 (+0.01%)	45,208
9 Jun 2023	EUR	5.235	5.257	5.235	5.2495	5.2495	+0.004 (+0.07%)	244,380
8 Jun 2023	EUR	5.232	5.246	5.232	5.246	5.246	+0.014 (+0.27%)	21,915
7 Jun 2023	EUR	5.241	5.241	5.224	5.232	5.232	+0.004 (+0.07%)	119,138

First
7
8
9
10
11
Last

Unicorn Response |