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
3 Nov 2022	EUR	4.859	4.868	4.858	4.8643	4.8643	-0.025 (-0.52%)	89,068
2 Nov 2022	EUR	4.9035	4.906	4.8898	4.8898	4.8898	-0.016 (-0.32%)	167,122
1 Nov 2022	EUR	4.924	4.928	4.902	4.9055	4.9055	+0.021 (+0.42%)	35,916
31 Oct 2022	EUR	4.892	4.905	4.885	4.885	4.885	-0.018 (-0.36%)	431,330
28 Oct 2022	EUR	4.8715	4.9025	4.8715	4.9025	4.9025	+0.034 (+0.69%)	52,922
27 Oct 2022	EUR	4.865	4.903	4.854	4.869	4.869	-0.001 (-0.01%)	21,176
26 Oct 2022	EUR	4.865	4.872	4.849	4.8697	4.8697	+0.001 (+0.01%)	19,362
25 Oct 2022	EUR	4.813	4.869	4.812	4.869	4.869	+0.058 (+1.21%)	33,164
24 Oct 2022	EUR	4.803	4.815	4.7765	4.8108	4.8108	+0.026 (+0.55%)	73,745
21 Oct 2022	EUR	4.755	4.787	4.75	4.7843	4.7843	-0.004 (-0.08%)	54,458
20 Oct 2022	EUR	4.767	4.7935	4.766	4.788	4.788	-0.008 (-0.17%)	9,920
19 Oct 2022	EUR	4.813	4.8225	4.796	4.796	4.796	-0.005 (-0.10%)	27,563
18 Oct 2022	EUR	4.824	4.843	4.801	4.801	4.801	-0 (-0.01%)	23,185
17 Oct 2022	EUR	4.78	4.8045	4.78	4.8013	4.8013	+0.032 (+0.67%)	19,541
14 Oct 2022	EUR	4.793	4.7985	4.76	4.7693	4.7693	+0.01 (+0.22%)	84,440
13 Oct 2022	EUR	4.7625	4.7625	4.757	4.759	4.759	-0.005 (-0.10%)	6,422
12 Oct 2022	EUR	4.762	4.7665	4.737	4.764	4.764	+0.009 (+0.19%)	36,001
11 Oct 2022	EUR	4.7295	4.7655	4.7295	4.7548	4.7548	-0.012 (-0.26%)	408,352
10 Oct 2022	EUR	4.7775	4.78	4.759	4.767	4.767	-0.019 (-0.39%)	424,478
7 Oct 2022	EUR	4.809	4.8265	4.7705	4.7858	4.7858	-0.052 (-1.07%)	400,430
6 Oct 2022	EUR	4.871	4.871	4.8375	4.8375	4.8375	+0 (+0.0%)	25,725
5 Oct 2022	EUR	4.8605	4.878	4.8373	4.8373	4.8373	-0.037 (-0.75%)	23,537
4 Oct 2022	EUR	4.8835	4.8945	4.8695	4.874	4.874	+0.058 (+1.20%)	51,949
3 Oct 2022	EUR	4.7905	4.816	4.744	4.816	4.816	+0.008 (+0.17%)	78,936
30 Sep 2022	EUR	4.7915	4.808	4.773	4.808	4.808	+0.055 (+1.16%)	31,244
29 Sep 2022	EUR	4.751	4.775	4.74	4.753	4.753	-0.041 (-0.86%)	34,782
28 Sep 2022	EUR	4.768	4.794	4.71	4.794	4.794	-0.001 (-0.01%)	24,999
27 Sep 2022	EUR	4.809	4.821	4.7885	4.7947	4.7947	-0.017 (-0.36%)	26,051
26 Sep 2022	EUR	4.804	4.812	4.771	4.812	4.812	-0.031 (-0.64%)	80,513
23 Sep 2022	EUR	4.838	4.843	4.783	4.843	4.843	-0.022 (-0.45%)	10,287

Unicorn Response |