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
21 Apr 2023	EUR	5.158	5.169	5.153	5.1655	5.1655	+0.001 (+0.01%)	100,245
20 Apr 2023	EUR	5.167	5.17	5.152	5.165	5.165	-0.006 (-0.12%)	95,447
19 Apr 2023	EUR	5.18	5.18	5.171	5.171	5.171	-0.013 (-0.24%)	12,646
18 Apr 2023	EUR	5.179	5.196	5.174	5.1835	5.1835	+0.011 (+0.20%)	37,998
17 Apr 2023	EUR	5.196	5.196	5.173	5.173	5.173	-0.009 (-0.16%)	36,259
14 Apr 2023	EUR	5.182	5.194	5.1815	5.1815	5.1815	+0.005 (+0.11%)	35,320
13 Apr 2023	EUR	5.187	5.187	5.161	5.176	5.176	+0.006 (+0.12%)	53,362
12 Apr 2023	EUR	5.172	5.189	5.164	5.17	5.17	+0.002 (+0.03%)	13,992
11 Apr 2023	EUR	5.174	5.175	5.164	5.1685	5.1685	+0.006 (+0.13%)	84,012
6 Apr 2023	EUR	5.152	5.163	5.152	5.162	5.162	+0.019 (+0.37%)	38,788
5 Apr 2023	EUR	5.15	5.152	5.135	5.143	5.143	-0.021 (-0.41%)	55,597
4 Apr 2023	EUR	5.18	5.183	5.158	5.164	5.164	-0.015 (-0.28%)	34,305
3 Apr 2023	EUR	5.147	5.187	5.147	5.1785	5.1785	-0.009 (-0.18%)	23,214
31 Mar 2023	EUR	5.173	5.194	5.155	5.188	5.188	+0.03 (+0.58%)	135,972
30 Mar 2023	EUR	5.175	5.189	5.158	5.158	5.158	+0.001 (+0.01%)	19,369
29 Mar 2023	EUR	5.141	5.1575	5.141	5.1575	5.1575	+0.029 (+0.58%)	20,590
28 Mar 2023	EUR	5.128	5.138	5.117	5.128	5.128	+0.006 (+0.12%)	99,656
27 Mar 2023	EUR	5.146	5.146	5.122	5.122	5.122	+0.004 (+0.08%)	46,135
24 Mar 2023	EUR	5.146	5.146	5.084	5.118	5.118	-0.021 (-0.42%)	191,643
23 Mar 2023	EUR	5.155	5.155	5.12	5.1395	5.1395	+0.004 (+0.07%)	26,965
22 Mar 2023	EUR	5.113	5.142	5.113	5.136	5.136	+0.013 (+0.25%)	27,275
21 Mar 2023	EUR	5.114	5.132	5.104	5.123	5.123	+0.05 (+0.98%)	36,679
20 Mar 2023	EUR	5.064	5.0735	5.024	5.0735	5.0735	+0.019 (+0.38%)	16,255
17 Mar 2023	EUR	5.085	5.085	5.052	5.0545	5.0545	-0.013 (-0.27%)	16,013
16 Mar 2023	EUR	5.086	5.086	5.051	5.068	5.068	+0.012 (+0.24%)	74,377
15 Mar 2023	EUR	5.109	5.109	5.031	5.056	5.056	-0.045 (-0.89%)	163,803
14 Mar 2023	EUR	5.104	5.113	5.083	5.1015	5.1015	+0.013 (+0.27%)	42,300
13 Mar 2023	EUR	5.119	5.119	5.088	5.088	5.088	-0.034 (-0.66%)	5,086,800
10 Mar 2023	EUR	5.096	5.141	5.096	5.122	5.122	-0.024 (-0.47%)	107,941
9 Mar 2023	EUR	5.14	5.153	5.13	5.146	5.146	-0.001 (-0.01%)	68,932

First
9
10
11
12
13
Last

Unicorn Response |