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
18 Sep 2020	EUR	5.177	5.18	5.166	5.166	5.166	-0.006 (-0.13%)	52,215
17 Sep 2020	EUR	5.173	5.176	5.1725	5.1725	5.1725	-0.004 (-0.08%)	7,493
16 Sep 2020	EUR	5.173	5.18	5.17	5.1765	5.1765	+0.003 (+0.05%)	60,743
15 Sep 2020	EUR	5.176	5.1805	5.17	5.174	5.174	+0.005 (+0.10%)	22,567
14 Sep 2020	EUR	5.173	5.173	5.165	5.169	5.169	-0.002 (-0.03%)	17,070
11 Sep 2020	EUR	5.173	5.175	5.17	5.1705	5.1705	-0.007 (-0.14%)	7,263
10 Sep 2020	EUR	5.169	5.184	5.169	5.178	5.178	+0.001 (+0.01%)	13,004
9 Sep 2020	EUR	5.182	5.182	5.17	5.1775	5.1775	+0.007 (+0.15%)	222,027
8 Sep 2020	EUR	5.163	5.186	5.159	5.17	5.17	-0.007 (-0.14%)	22,971
7 Sep 2020	EUR	5.163	5.186	5.1618	5.1775	5.1775	+0.021 (+0.42%)	42,502
4 Sep 2020	EUR	5.162	5.175	5.156	5.156	5.156	-0.004 (-0.08%)	14,726
3 Sep 2020	EUR	5.19	5.19	5.16	5.16	5.16	-0.018 (-0.35%)	8,960
2 Sep 2020	EUR	5.184	5.186	5.174	5.178	5.178	+0.007 (+0.15%)	64,818
1 Sep 2020	EUR	5.147	5.1705	5.147	5.1705	5.1705	+0.012 (+0.23%)	12,634
28 Aug 2020	EUR	5.154	5.164	5.147	5.1585	5.1585	+0.002 (+0.04%)	19,584
27 Aug 2020	EUR	5.16	5.16	5.147	5.1565	5.1565	+0.001 (+0.01%)	47,418
26 Aug 2020	EUR	5.162	5.163	5.156	5.156	5.156	+0.004 (+0.08%)	38,462
25 Aug 2020	EUR	5.174	5.174	5.152	5.152	5.152	-0.001 (-0.01%)	39,735
24 Aug 2020	EUR	5.157	5.16	5.152	5.1525	5.1525	+0.015 (+0.29%)	8,695
21 Aug 2020	EUR	5.154	5.154	5.131	5.1375	5.1375	+0.002 (+0.04%)	58,584
20 Aug 2020	EUR	5.135	5.141	5.131	5.1355	5.1355	-0.004 (-0.07%)	46,417
19 Aug 2020	EUR	5.138	5.141	5.138	5.139	5.139	+0.012 (+0.23%)	3,842
18 Aug 2020	EUR	5.133	5.141	5.125	5.127	5.127	-0.005 (-0.10%)	77,929
17 Aug 2020	EUR	5.134	5.137	5.122	5.132	5.132	+0.003 (+0.06%)	73,432
14 Aug 2020	EUR	5.135	5.149	5.121	5.129	5.129	-0.024 (-0.46%)	23,313
13 Aug 2020	EUR	5.152	5.157	5.15	5.1525	5.1525	0.0 (0.0%)	403,464
12 Aug 2020	EUR	5.14	5.1525	5.14	5.1525	5.1525	+0.013 (+0.25%)	33,047
11 Aug 2020	EUR	5.15	5.152	5.1395	5.1395	5.1395	+0.009 (+0.18%)	34,103
10 Aug 2020	EUR	5.164	5.164	5.125	5.1305	5.1305	-0.001 (-0.02%)	59,805
7 Aug 2020	EUR	5.12	5.135	5.117	5.1315	5.1315	+0.011 (+0.21%)	79,922

Unicorn Response |