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
28 May 2019	EUR	5.122	5.122	5.099	5.0995	5.0995	-0.003 (-0.06%)	17,110
24 May 2019	EUR	5.095	5.103	5.095	5.1025	5.1025	+0.009 (+0.18%)	265,771
23 May 2019	EUR	5.126	5.126	5.0935	5.0935	5.0935	-0.021 (-0.40%)	82,381
22 May 2019	EUR	5.121	5.122	5.114	5.114	5.114	-0.002 (-0.03%)	19,979
21 May 2019	EUR	5.112	5.1155	5.112	5.1155	5.1155	+0.007 (+0.14%)	3,809
20 May 2019	EUR	5.106	5.1085	5.105	5.1085	5.1085	-0.006 (-0.13%)	27,615
17 May 2019	EUR	5.109	5.115	5.106	5.115	5.115	+0.001 (+0.01%)	16,177
16 May 2019	EUR	5.098	5.1145	5.098	5.1145	5.1145	+0.021 (+0.40%)	11,223
15 May 2019	EUR	5.096	5.103	5.092	5.094	5.094	-0.001 (-0.01%)	77,560
14 May 2019	EUR	5.095	5.095	5.0944	5.0945	5.0945	+0.01 (+0.20%)	22,562
13 May 2019	EUR	5.0845	5.0845	5.0845	5.0845	5.0845	-0.018 (-0.36%)	0
10 May 2019	EUR	5.102	5.109	5.102	5.103	5.103	+0.015 (+0.28%)	2,915
9 May 2019	EUR	5.098	5.099	5.0885	5.0885	5.0885	-0.02 (-0.39%)	19,734
8 May 2019	EUR	5.115	5.118	5.105	5.1085	5.1085	-0.009 (-0.19%)	31,283
7 May 2019	EUR	5.138	5.138	5.118	5.118	5.118	-0.022 (-0.43%)	15,948
3 May 2019	EUR	5.14	5.14	5.1363	5.14	5.14	-0.003 (-0.05%)	1,065
2 May 2019	EUR	5.143	5.151	5.1425	5.1425	5.1425	-0.013 (-0.26%)	4,633
1 May 2019	EUR	5.16	5.16	5.156	5.156	5.156	-0.004 (-0.08%)	2,000
30 Apr 2019	EUR	5.158	5.161	5.158	5.16	5.16	+0.001 (+0.02%)	27,462
29 Apr 2019	EUR	5.163	5.164	5.159	5.159	5.159	-0.005 (-0.10%)	17,753
26 Apr 2019	EUR	5.155	5.164	5.153	5.164	5.164	+0.008 (+0.16%)	101,097
25 Apr 2019	EUR	5.156	5.156	5.156	5.156	5.156	-0.016 (-0.31%)	0
24 Apr 2019	EUR	5.18	5.18	5.172	5.172	5.172	-0.004 (-0.08%)	200
23 Apr 2019	EUR	5.18	5.182	5.176	5.176	5.176	+0.001 (+0.01%)	13,765
18 Apr 2019	EUR	5.174	5.179	5.174	5.1755	5.1755	+0.005 (+0.10%)	15,908
17 Apr 2019	EUR	5.166	5.173	5.156	5.1705	5.1705	0.0 (0.0%)	436,030
16 Apr 2019	EUR	5.16	5.173	5.16	5.1705	5.1705	+0.009 (+0.18%)	18,009
15 Apr 2019	EUR	5.164	5.165	5.161	5.161	5.161	+0.003 (+0.06%)	2,200
12 Apr 2019	EUR	5.156	5.158	5.156	5.158	5.158	+0.007 (+0.15%)	1,704
11 Apr 2019	EUR	5.152	5.154	5.1505	5.1505	5.1505	+0.005 (+0.11%)	61,000

Unicorn Response |