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
14 Feb 2020	EUR	5.363	5.365	5.3591	5.363	5.363	+0.005 (+0.10%)	887,481
13 Feb 2020	EUR	5.354	5.3575	5.3535	5.3575	5.3575	-0.002 (-0.03%)	29,177
12 Feb 2020	EUR	5.355	5.362	5.355	5.359	5.359	+0.004 (+0.07%)	1,627,861
11 Feb 2020	EUR	5.351	5.3555	5.3508	5.3555	5.3555	+0.013 (+0.25%)	4,356,979
10 Feb 2020	EUR	5.338	5.342	5.338	5.342	5.342	0.0 (0.0%)	104,876
7 Feb 2020	EUR	5.345	5.349	5.342	5.342	5.342	-0.005 (-0.09%)	53,346
6 Feb 2020	EUR	5.356	5.356	5.347	5.347	5.347	+0.005 (+0.09%)	9,650
5 Feb 2020	EUR	5.32	5.3465	5.315	5.342	5.342	+0.009 (+0.17%)	1,141,544
4 Feb 2020	EUR	5.319	5.335	5.319	5.333	5.333	+0.019 (+0.36%)	96,655
3 Feb 2020	EUR	5.328	5.328	5.312	5.314	5.314	+0.001 (+0.01%)	11,950
31 Jan 2020	EUR	5.316	5.325	5.3135	5.3135	5.3135	-0.004 (-0.07%)	69,262
30 Jan 2020	EUR	5.317	5.317	5.317	5.317	5.317	-0.011 (-0.21%)	0
29 Jan 2020	EUR	5.328	5.331	5.327	5.328	5.328	+0.009 (+0.16%)	2,428,333
28 Jan 2020	EUR	5.31	5.321	5.31	5.3195	5.3195	+0.009 (+0.16%)	1,838
27 Jan 2020	EUR	5.343	5.343	5.311	5.311	5.311	-0.025 (-0.46%)	57,487
24 Jan 2020	EUR	5.344	5.345	5.335	5.3355	5.3355	-0.003 (-0.05%)	82,532
23 Jan 2020	EUR	5.356	5.356	5.338	5.338	5.338	-0.01 (-0.19%)	50,380
22 Jan 2020	EUR	5.353	5.353	5.348	5.348	5.348	-0.002 (-0.04%)	3,325
21 Jan 2020	EUR	5.355	5.355	5.346	5.35	5.35	-0.007 (-0.14%)	147,579
20 Jan 2020	EUR	5.355	5.36	5.355	5.3575	5.3575	0.0 (0.0%)	6,848
17 Jan 2020	EUR	5.355	5.3575	5.354	5.3575	5.3575	+0.009 (+0.16%)	213,967
16 Jan 2020	EUR	5.355	5.355	5.343	5.349	5.349	+0.009 (+0.18%)	165,708
15 Jan 2020	EUR	5.355	5.355	5.3395	5.3395	5.3395	+0.001 (+0.02%)	15,544
14 Jan 2020	EUR	5.355	5.355	5.3385	5.3385	5.3385	-0.004 (-0.07%)	103,280
13 Jan 2020	EUR	5.343	5.345	5.338	5.342	5.342	0.0 (0.0%)	345,960
10 Jan 2020	EUR	5.345	5.346	5.342	5.342	5.342	0.0 (0.0%)	93,913
9 Jan 2020	EUR	5.345	5.345	5.338	5.342	5.342	+0.013 (+0.24%)	17,674
8 Jan 2020	EUR	5.328	5.332	5.328	5.329	5.329	-0.004 (-0.07%)	7,322
7 Jan 2020	EUR	5.335	5.337	5.328	5.3325	5.3325	+0.003 (+0.05%)	3,052
6 Jan 2020	EUR	5.339	5.339	5.33	5.33	5.33	-0.009 (-0.16%)	2,936

Unicorn Response |