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
19 Nov 2019	EUR	5.232	5.233	5.2305	5.2305	5.2305	+0.004 (+0.07%)	66,666
18 Nov 2019	EUR	5.233	5.233	5.224	5.227	5.227	0.0 (0.0%)	1,541
15 Nov 2019	EUR	5.243	5.243	5.225	5.227	5.227	+0.002 (+0.03%)	10,656
14 Nov 2019	EUR	5.234	5.234	5.2255	5.2255	5.2255	-0.005 (-0.10%)	8,937
13 Nov 2019	EUR	5.24	5.24	5.2305	5.2305	5.2305	-0.007 (-0.14%)	3,623
12 Nov 2019	EUR	5.242	5.242	5.238	5.238	5.238	-0.001 (-0.02%)	1,708
11 Nov 2019	EUR	5.24	5.24	5.237	5.239	5.239	-0.001 (-0.01%)	2,095
8 Nov 2019	EUR	5.245	5.245	5.2395	5.2395	5.2395	-0.003 (-0.05%)	19,559
7 Nov 2019	EUR	5.233	5.242	5.233	5.242	5.242	+0.006 (+0.12%)	255
6 Nov 2019	EUR	5.242	5.242	5.232	5.2355	5.2355	-0.002 (-0.04%)	53,723
5 Nov 2019	EUR	5.2375	5.2375	5.2375	5.2375	5.2375	+0.004 (+0.07%)	0
4 Nov 2019	EUR	5.236	5.238	5.234	5.234	5.234	+0.009 (+0.18%)	16,928
1 Nov 2019	EUR	5.225	5.225	5.218	5.2245	5.2245	+0.009 (+0.17%)	12,640
31 Oct 2019	EUR	5.221	5.221	5.2155	5.2155	5.2155	+0.005 (+0.11%)	17,935
30 Oct 2019	EUR	5.21	5.21	5.21	5.21	5.21	-0.005 (-0.11%)	480
29 Oct 2019	EUR	5.217	5.217	5.2155	5.2155	5.2155	-0.002 (-0.03%)	6,443
28 Oct 2019	EUR	5.196	5.22	5.196	5.217	5.217	+0.003 (+0.06%)	3,733
25 Oct 2019	EUR	5.224	5.224	5.214	5.214	5.214	-0.014 (-0.27%)	141,728
24 Oct 2019	EUR	5.237	5.237	5.228	5.228	5.228	-0.007 (-0.13%)	1,371
23 Oct 2019	EUR	5.239	5.239	5.235	5.235	5.235	-0.002 (-0.03%)	103
22 Oct 2019	EUR	5.241	5.241	5.233	5.2365	5.2365	+0.006 (+0.12%)	9,050
21 Oct 2019	EUR	5.229	5.235	5.228	5.23	5.23	+0.004 (+0.07%)	21,611
18 Oct 2019	EUR	5.222	5.23	5.222	5.2265	5.2265	-0.006 (-0.12%)	18,024
17 Oct 2019	EUR	5.234	5.234	5.227	5.233	5.233	+0.005 (+0.11%)	19,022
16 Oct 2019	EUR	5.225	5.2303	5.225	5.2275	5.2275	0.0 (0.0%)	8,994
15 Oct 2019	EUR	5.2275	5.2275	5.2275	5.2275	5.2275	+0.015 (+0.29%)	0
14 Oct 2019	EUR	5.2125	5.2125	5.2125	5.2125	5.2125	-0.001 (-0.02%)	0
11 Oct 2019	EUR	5.204	5.218	5.204	5.2135	5.2135	+0.017 (+0.33%)	33,674
10 Oct 2019	EUR	5.188	5.1965	5.188	5.1965	5.1965	+0.005 (+0.10%)	4,161
9 Oct 2019	EUR	5.186	5.1915	5.186	5.1915	5.1915	+0.018 (+0.36%)	145

Unicorn Response |