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
8 Oct 2019	EUR	5.181	5.183	5.173	5.173	5.173	-0.013 (-0.25%)	47,900
7 Oct 2019	EUR	5.19	5.19	5.186	5.186	5.186	-0.004 (-0.09%)	989
4 Oct 2019	EUR	5.194	5.194	5.1905	5.1905	5.1905	-0.002 (-0.04%)	87,615
3 Oct 2019	EUR	5.199	5.208	5.1925	5.1925	5.1925	-0.016 (-0.31%)	9,280
2 Oct 2019	EUR	5.218	5.218	5.2085	5.2085	5.2085	-0.019 (-0.36%)	153,455
1 Oct 2019	EUR	5.237	5.237	5.2275	5.2275	5.2275	+0.003 (+0.05%)	27,191
30 Sep 2019	EUR	5.224	5.225	5.221	5.225	5.225	+0.004 (+0.08%)	56,799
27 Sep 2019	EUR	5.234	5.235	5.221	5.221	5.221	-0.003 (-0.05%)	38,290
26 Sep 2019	EUR	5.226	5.23	5.2235	5.2235	5.2235	+0.003 (+0.05%)	41,274
25 Sep 2019	EUR	5.219	5.224	5.219	5.221	5.221	-0.015 (-0.28%)	16,515
24 Sep 2019	EUR	5.242	5.244	5.233	5.2355	5.2355	-0.001 (-0.02%)	20,697
23 Sep 2019	EUR	5.258	5.258	5.2365	5.2365	5.2365	-0.011 (-0.22%)	14,874
20 Sep 2019	EUR	5.255	5.26	5.248	5.248	5.248	-0.009 (-0.16%)	16,171
19 Sep 2019	EUR	5.261	5.261	5.251	5.2565	5.2565	0.0 (0.0%)	95,671
18 Sep 2019	EUR	5.259	5.26	5.2565	5.2565	5.2565	+0.004 (+0.07%)	885,724
17 Sep 2019	EUR	5.254	5.26	5.253	5.253	5.253	-0.005 (-0.10%)	29,122
16 Sep 2019	EUR	5.255	5.264	5.255	5.258	5.258	-0.003 (-0.06%)	21,134
13 Sep 2019	EUR	5.261	5.266	5.261	5.261	5.261	-0.001 (-0.01%)	7,640
12 Sep 2019	EUR	5.237	5.267	5.237	5.2615	5.2615	+0.035 (+0.67%)	106,412
11 Sep 2019	EUR	5.24	5.242	5.2265	5.2265	5.2265	-0.003 (-0.05%)	871,472
10 Sep 2019	EUR	5.233	5.241	5.229	5.229	5.229	-0.011 (-0.22%)	18,017
9 Sep 2019	EUR	5.249	5.253	5.2405	5.2405	5.2405	-0.008 (-0.15%)	45,427
6 Sep 2019	EUR	5.247	5.253	5.242	5.2485	5.2485	-0.003 (-0.05%)	81,235
5 Sep 2019	EUR	5.263	5.263	5.251	5.251	5.251	+0.007 (+0.13%)	32,877
4 Sep 2019	EUR	5.232	5.249	5.232	5.244	5.244	+0.004 (+0.08%)	4,956
3 Sep 2019	EUR	5.24	5.24	5.24	5.24	5.24	-0.006 (-0.12%)	0
2 Sep 2019	EUR	5.24	5.25	5.24	5.2465	5.2465	+0.004 (+0.07%)	14,747
30 Aug 2019	EUR	5.243	5.243	5.243	5.243	5.243	+0.005 (+0.11%)	0
29 Aug 2019	EUR	5.227	5.2375	5.227	5.2375	5.2375	+0.011 (+0.21%)	145
28 Aug 2019	EUR	5.23	5.231	5.2265	5.2265	5.2265	-0.002 (-0.04%)	1,782

Unicorn Response |