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 Jun 2021	EUR	5.515	5.515	5.498	5.502	5.502	+0.003 (+0.05%)	93,447
7 Jun 2021	EUR	5.5	5.506	5.497	5.4995	5.4995	+0.006 (+0.12%)	18,371
4 Jun 2021	EUR	5.499	5.502	5.491	5.493	5.493	-0.003 (-0.05%)	34,112
3 Jun 2021	EUR	5.498	5.498	5.49	5.496	5.496	+0.006 (+0.11%)	84,460
2 Jun 2021	EUR	5.494	5.494	5.489	5.49	5.49	+0.009 (+0.16%)	13,033
1 Jun 2021	EUR	5.485	5.499	5.481	5.481	5.481	-0.002 (-0.03%)	207,249
28 May 2021	EUR	5.48	5.486	5.478	5.4825	5.4825	+0.003 (+0.05%)	83,827
27 May 2021	EUR	5.476	5.48	5.47	5.4795	5.4795	+0.012 (+0.22%)	40,660
26 May 2021	EUR	5.464	5.472	5.46	5.4675	5.4675	+0.002 (+0.04%)	41,454
25 May 2021	EUR	5.469	5.47	5.459	5.4655	5.4655	0.0 (0.0%)	29,043
24 May 2021	EUR	5.456	5.4655	5.456	5.4655	5.4655	+0.013 (+0.23%)	10,454
21 May 2021	EUR	5.471	5.471	5.45	5.453	5.453	-0.008 (-0.15%)	152,251
20 May 2021	EUR	5.459	5.461	5.451	5.461	5.461	+0.006 (+0.11%)	260,346
19 May 2021	EUR	5.459	5.459	5.446	5.455	5.455	-0.007 (-0.13%)	36,030
18 May 2021	EUR	5.471	5.471	5.46	5.462	5.462	-0.002 (-0.04%)	30,752
17 May 2021	EUR	5.456	5.467	5.455	5.464	5.464	-0.002 (-0.03%)	41,402
14 May 2021	EUR	5.446	5.4655	5.446	5.4655	5.4655	+0.01 (+0.18%)	8,284,368
13 May 2021	EUR	5.435	5.4555	5.4299	5.4555	5.4555	-0.001 (-0.02%)	19,823,106
12 May 2021	EUR	5.486	5.486	5.452	5.4565	5.4565	-0.003 (-0.05%)	10,936
11 May 2021	EUR	5.453	5.464	5.453	5.459	5.459	-0.01 (-0.18%)	10,727,253
10 May 2021	EUR	5.497	5.497	5.465	5.469	5.469	-0.001 (-0.01%)	239,743
7 May 2021	EUR	5.469	5.4695	5.455	5.4695	5.4695	+0.005 (+0.10%)	46,779
6 May 2021	EUR	5.489	5.489	5.459	5.464	5.464	+0.003 (+0.05%)	93,066
5 May 2021	EUR	5.469	5.471	5.461	5.461	5.461	0.0 (0.0%)	3,001,793
4 May 2021	EUR	5.498	5.498	5.461	5.461	5.461	+0.001 (+0.02%)	220,535
30 Apr 2021	EUR	5.474	5.474	5.459	5.46	5.46	-0.001 (-0.01%)	44,049
29 Apr 2021	EUR	5.469	5.469	5.4605	5.4605	5.4605	+0.003 (+0.05%)	7,457
28 Apr 2021	EUR	5.46	5.464	5.451	5.458	5.458	-0.001 (-0.02%)	15,793
27 Apr 2021	EUR	5.466	5.466	5.453	5.459	5.459	+0.001 (+0.01%)	50,721
26 Apr 2021	EUR	5.487	5.487	5.454	5.4585	5.4585	-0.001 (-0.01%)	45,733

Unicorn Response |