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
25 Jun 2020	EUR	4.968	4.996	4.968	4.996	4.996	-0.002 (-0.03%)	54,804
24 Jun 2020	EUR	5.041	5.041	4.9977	4.9977	4.9977	-0.031 (-0.62%)	76,559
23 Jun 2020	EUR	5.037	5.041	5.028	5.029	5.029	+0.026 (+0.51%)	97,380
22 Jun 2020	EUR	5.014	5.023	5.0033	5.0033	5.0033	-0.027 (-0.53%)	79,960
19 Jun 2020	EUR	5.048	5.053	5.029	5.03	5.03	-0.004 (-0.07%)	172,965
18 Jun 2020	EUR	5.057	5.062	5.026	5.0335	5.0335	-0.018 (-0.37%)	53,632
17 Jun 2020	EUR	5.061	5.081	5.052	5.052	5.052	-0.002 (-0.04%)	103,170
16 Jun 2020	EUR	5.063	5.099	5.05	5.054	5.054	+0.051 (+1.02%)	888,127
15 Jun 2020	EUR	4.932	5.003	4.932	5.003	5.003	+0.019 (+0.38%)	2,903,379
12 Jun 2020	EUR	4.9655	5.003	4.9655	4.9843	4.9843	+0.003 (+0.07%)	72,857
11 Jun 2020	EUR	4.9935	4.9935	4.978	4.981	4.981	-0.067 (-1.32%)	34,918
10 Jun 2020	EUR	5.063	5.063	5.039	5.0475	5.0475	-0.013 (-0.26%)	10,788
9 Jun 2020	EUR	5.139	5.139	5.046	5.0605	5.0605	-0.049 (-0.96%)	403,557
8 Jun 2020	EUR	5.144	5.144	5.091	5.1095	5.1095	+0.007 (+0.14%)	396,573
5 Jun 2020	EUR	5.055	5.1025	5.055	5.1025	5.1025	+0.054 (+1.08%)	277,206
4 Jun 2020	EUR	5.054	5.054	5.019	5.048	5.048	+0.026 (+0.53%)	1,052,928
3 Jun 2020	EUR	5.002	5.0215	4.994	5.0215	5.0215	+0.036 (+0.73%)	244,515
2 Jun 2020	EUR	4.958	4.986	4.957	4.9852	4.9852	+0.041 (+0.82%)	411,161
1 Jun 2020	EUR	4.92	4.9495	4.92	4.9447	4.9447	+0.027 (+0.56%)	51,187
29 May 2020	EUR	4.918	4.9295	4.9055	4.9173	4.9173	-0.011 (-0.23%)	31,056
28 May 2020	EUR	4.899	4.9285	4.899	4.9285	4.9285	+0.037 (+0.77%)	292,820
27 May 2020	EUR	4.856	4.911	4.856	4.891	4.891	+0.042 (+0.87%)	245,438
26 May 2020	EUR	4.783	4.855	4.783	4.8487	4.8487	+0.051 (+1.07%)	181,370
22 May 2020	EUR	4.782	4.8015	4.782	4.7973	4.7973	+0.014 (+0.30%)	6,728
21 May 2020	EUR	4.7921	4.7921	4.783	4.783	4.783	-0.011 (-0.23%)	10,000
20 May 2020	EUR	4.777	4.7942	4.771	4.7942	4.7942	+0.027 (+0.57%)	62,944
19 May 2020	EUR	4.759	4.7819	4.757	4.7672	4.7672	-0 (-0.01%)	35,232
18 May 2020	EUR	4.707	4.7675	4.707	4.7675	4.7675	+0.069 (+1.47%)	4,433
15 May 2020	EUR	4.7225	4.7225	4.6876	4.6985	4.6985	-0.009 (-0.20%)	6,574
14 May 2020	EUR	4.7	4.7211	4.698	4.7077	4.7077	-0.038 (-0.80%)	8,459,690

Unicorn Response |