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
19 May 2022	EUR	5.029	5.073	4.9965	5.073	5.073	+0.012 (+0.24%)	314,333
18 May 2022	EUR	5.122	5.122	5.061	5.061	5.061	-0.049 (-0.95%)	111,806
17 May 2022	EUR	5.114	5.123	5.1095	5.1095	5.1095	+0.015 (+0.28%)	4,582
16 May 2022	EUR	5.081	5.1011	5.081	5.095	5.095	-0.016 (-0.31%)	31,860
13 May 2022	EUR	5.106	5.111	5.098	5.111	5.111	+0.026 (+0.51%)	223,327
12 May 2022	EUR	5.074	5.094	5.06	5.085	5.085	-0.005 (-0.10%)	291,857
11 May 2022	EUR	5.06	5.095	5.055	5.09	5.09	+0.046 (+0.91%)	64,637
10 May 2022	EUR	5.018	5.05	5.018	5.044	5.044	+0.046 (+0.93%)	127,992
9 May 2022	EUR	4.998	5.014	4.978	4.9977	4.9977	-0.032 (-0.63%)	1,070,370
6 May 2022	EUR	5.04	5.04	5.002	5.0295	5.0295	-0.014 (-0.28%)	34,379
5 May 2022	EUR	5.118	5.119	5.0435	5.0435	5.0435	-0.044 (-0.86%)	734,128
4 May 2022	EUR	5.096	5.118	5.084	5.0875	5.0875	-0.026 (-0.51%)	64,659
3 May 2022	EUR	5.089	5.125	5.089	5.1135	5.1135	-0.004 (-0.07%)	87,208
29 Apr 2022	EUR	5.134	5.143	5.111	5.117	5.117	-0.021 (-0.40%)	48,406
28 Apr 2022	EUR	5.172	5.175	5.126	5.1375	5.1375	-0.006 (-0.12%)	143,413
27 Apr 2022	EUR	5.16	5.162	5.14	5.1435	5.1435	-0.025 (-0.47%)	59,819
26 Apr 2022	EUR	5.211	5.211	5.168	5.168	5.168	-0.011 (-0.20%)	92,360
25 Apr 2022	EUR	5.191	5.191	5.172	5.1785	5.1785	-0.026 (-0.51%)	59,101
22 Apr 2022	EUR	5.222	5.222	5.205	5.205	5.205	-0.021 (-0.41%)	7,144
21 Apr 2022	EUR	5.227	5.244	5.22	5.2265	5.2265	-0.004 (-0.08%)	163,670
20 Apr 2022	EUR	5.182	5.233	5.182	5.2305	5.2305	+0.021 (+0.39%)	48,642
19 Apr 2022	EUR	5.214	5.222	5.202	5.21	5.21	-0.013 (-0.25%)	49,482
14 Apr 2022	EUR	5.225	5.228	5.223	5.223	5.223	+0.004 (+0.07%)	22,843
13 Apr 2022	EUR	5.218	5.2195	5.206	5.2195	5.2195	-0.007 (-0.14%)	45,983
12 Apr 2022	EUR	5.208	5.231	5.208	5.227	5.227	-0.015 (-0.30%)	12,459,552
11 Apr 2022	EUR	5.25	5.25	5.24	5.2425	5.2425	-0.019 (-0.36%)	23,477
8 Apr 2022	EUR	5.274	5.274	5.25	5.2615	5.2615	+0.003 (+0.06%)	295,579
7 Apr 2022	EUR	5.29	5.29	5.2585	5.2585	5.2585	-0.011 (-0.20%)	26,145
6 Apr 2022	EUR	5.305	5.305	5.265	5.269	5.269	-0.035 (-0.67%)	127,329
5 Apr 2022	EUR	5.325	5.325	5.304	5.3045	5.3045	-0.017 (-0.31%)	69,662

Unicorn Response |