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
6 Aug 2020	EUR	5.122	5.127	5.103	5.121	5.121	+0.004 (+0.09%)	13,360
5 Aug 2020	EUR	5.106	5.119	5.104	5.1165	5.1165	+0.029 (+0.58%)	47,395
4 Aug 2020	EUR	5.087	5.09	5.08	5.087	5.087	-0.001 (-0.02%)	69,023
3 Aug 2020	EUR	5.069	5.088	5.0625	5.088	5.088	+0.043 (+0.85%)	307,041
31 Jul 2020	EUR	5.083	5.083	5.045	5.045	5.045	-0.004 (-0.08%)	21,760
30 Jul 2020	EUR	5.06	5.068	5.049	5.049	5.049	-0.032 (-0.62%)	151,908
29 Jul 2020	EUR	5.076	5.083	5.074	5.0805	5.0805	+0.011 (+0.21%)	37,155
28 Jul 2020	EUR	5.088	5.093	5.07	5.07	5.07	-0.025 (-0.49%)	306,593
27 Jul 2020	EUR	5.088	5.095	5.088	5.095	5.095	+0.003 (+0.05%)	21,787
24 Jul 2020	EUR	5.093	5.097	5.087	5.0925	5.0925	-0.008 (-0.16%)	2,805
23 Jul 2020	EUR	5.062	5.1005	5.062	5.1005	5.1005	+0.009 (+0.19%)	35,425
22 Jul 2020	EUR	5.093	5.095	5.091	5.091	5.091	+0.003 (+0.05%)	5,003
21 Jul 2020	EUR	5.08	5.099	5.0763	5.0885	5.0885	+0.015 (+0.31%)	50,707
20 Jul 2020	EUR	5.063	5.074	5.06	5.073	5.073	+0.017 (+0.33%)	6,290
17 Jul 2020	EUR	5.062	5.062	5.044	5.0565	5.0565	+0.001 (+0.02%)	7,458
16 Jul 2020	EUR	5.049	5.0555	5.041	5.0555	5.0555	+0.009 (+0.17%)	81,268
15 Jul 2020	EUR	5.03	5.057	5.03	5.047	5.047	+0.03 (+0.60%)	32,692
14 Jul 2020	EUR	5.014	5.024	5.011	5.017	5.017	-0.013 (-0.27%)	68,287
13 Jul 2020	EUR	5.03	5.036	5.02	5.0305	5.0305	+0.015 (+0.29%)	28,513
10 Jul 2020	EUR	4.982	5.024	4.982	5.016	5.016	+0.008 (+0.16%)	22,225
9 Jul 2020	EUR	5.006	5.028	5.006	5.008	5.008	-0.006 (-0.12%)	12,736
8 Jul 2020	EUR	5.038	5.038	5.014	5.014	5.014	-0.015 (-0.30%)	35,000
7 Jul 2020	EUR	5.029	5.04	5.027	5.029	5.029	-0.011 (-0.22%)	117,633
6 Jul 2020	EUR	5.017	5.048	5.017	5.04	5.04	+0.007 (+0.15%)	15,165
3 Jul 2020	EUR	5.043	5.043	5.03	5.0325	5.0325	-0.002 (-0.04%)	39,648
2 Jul 2020	EUR	5.039	5.04	5.029	5.0345	5.0345	+0.017 (+0.33%)	5,480
1 Jul 2020	EUR	5.014	5.022	4.998	5.018	5.018	+0.004 (+0.07%)	53,748
30 Jun 2020	EUR	5.007	5.0145	4.9926	5.0145	5.0145	+0.018 (+0.37%)	70,278
29 Jun 2020	EUR	4.995	4.996	4.977	4.996	4.996	+0.014 (+0.28%)	78,673
26 Jun 2020	EUR	5.01	5.01	4.979	4.982	4.982	-0.014 (-0.28%)	127,440

Unicorn Response |