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
30 Oct 2020	EUR	5.083	5.109	5.083	5.106	5.106	+0.001 (+0.02%)	42,568
29 Oct 2020	EUR	5.1	5.113	5.096	5.105	5.105	-0.003 (-0.05%)	171,913
28 Oct 2020	EUR	5.144	5.144	5.098	5.1075	5.1075	-0.051 (-1.00%)	247,355
27 Oct 2020	EUR	5.169	5.17	5.1573	5.159	5.159	-0.004 (-0.07%)	43,135
26 Oct 2020	EUR	5.173	5.173	5.1625	5.1625	5.1625	-0.015 (-0.29%)	5,615
23 Oct 2020	EUR	5.172	5.187	5.171	5.1775	5.1775	+0.013 (+0.24%)	2,053,171
22 Oct 2020	EUR	5.145	5.174	5.145	5.165	5.165	+0.004 (+0.07%)	31,626
21 Oct 2020	EUR	5.166	5.168	5.156	5.1615	5.1615	-0.003 (-0.06%)	55,568
20 Oct 2020	EUR	5.128	5.168	5.128	5.1645	5.1645	+0.001 (+0.01%)	109,420
19 Oct 2020	EUR	5.128	5.173	5.128	5.164	5.164	+0.001 (+0.02%)	40,370
16 Oct 2020	EUR	5.179	5.179	5.145	5.163	5.163	+0.019 (+0.37%)	99,884
15 Oct 2020	EUR	5.139	5.144	5.135	5.144	5.144	-0.024 (-0.46%)	13,059
14 Oct 2020	EUR	5.169	5.176	5.163	5.168	5.168	-0.011 (-0.20%)	23,600
13 Oct 2020	EUR	5.181	5.19	5.174	5.1785	5.1785	-0.003 (-0.05%)	47,031
12 Oct 2020	EUR	5.17	5.182	5.17	5.181	5.181	+0.008 (+0.15%)	72,448
9 Oct 2020	EUR	5.178	5.178	5.165	5.173	5.173	-0.001 (-0.01%)	50,551
8 Oct 2020	EUR	5.176	5.18	5.169	5.1735	5.1735	+0.013 (+0.24%)	11,952
7 Oct 2020	EUR	5.161	5.17	5.16	5.161	5.161	-0.008 (-0.15%)	54,435
6 Oct 2020	EUR	5.16	5.17	5.1555	5.169	5.169	+0.017 (+0.33%)	51,493
5 Oct 2020	EUR	5.133	5.152	5.133	5.152	5.152	+0.021 (+0.42%)	10,963
2 Oct 2020	EUR	5.133	5.133	5.123	5.1305	5.1305	-0.004 (-0.08%)	10,674
1 Oct 2020	EUR	5.13	5.1345	5.123	5.1345	5.1345	+0.022 (+0.43%)	184,840
30 Sep 2020	EUR	5.096	5.118	5.095	5.1125	5.1125	+0.008 (+0.16%)	19,848
29 Sep 2020	EUR	5.103	5.1045	5.097	5.1045	5.1045	+0.002 (+0.04%)	55,258
28 Sep 2020	EUR	5.092	5.108	5.092	5.1025	5.1025	+0.033 (+0.64%)	72,562
25 Sep 2020	EUR	5.094	5.094	5.054	5.07	5.07	-0.025 (-0.48%)	47,226
24 Sep 2020	EUR	5.121	5.121	5.092	5.0945	5.0945	-0.034 (-0.65%)	45,289
23 Sep 2020	EUR	5.129	5.1372	5.127	5.128	5.128	+0.009 (+0.18%)	25,325
22 Sep 2020	EUR	5.126	5.127	5.115	5.119	5.119	+0.004 (+0.08%)	39,089
21 Sep 2020	EUR	5.16	5.16	5.114	5.115	5.115	-0.051 (-0.99%)	441,205

Unicorn Response |