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
10 Apr 2019	EUR	5.139	5.147	5.139	5.145	5.145	+0.006 (+0.13%)	18,244
9 Apr 2019	EUR	5.1385	5.1385	5.1385	5.1385	5.1385	+0.002 (+0.03%)	0
8 Apr 2019	EUR	5.132	5.144	5.132	5.137	5.137	-0.002 (-0.03%)	10,650
5 Apr 2019	EUR	5.139	5.139	5.135	5.1385	5.1385	+0.007 (+0.14%)	11,813
4 Apr 2019	EUR	5.15	5.15	5.13	5.1315	5.1315	-0.01 (-0.19%)	7,227
3 Apr 2019	EUR	5.141	5.145	5.138	5.1415	5.1415	+0.012 (+0.23%)	94,582
2 Apr 2019	EUR	5.124	5.132	5.124	5.1295	5.1295	+0.011 (+0.22%)	4,326
1 Apr 2019	EUR	5.115	5.121	5.115	5.118	5.118	+0.015 (+0.28%)	7,968
29 Mar 2019	EUR	5.096	5.1035	5.096	5.1035	5.1035	+0.014 (+0.28%)	199
28 Mar 2019	EUR	5.085	5.094	5.085	5.0895	5.0895	+0.003 (+0.05%)	49,346
27 Mar 2019	EUR	5.087	5.094	5.083	5.087	5.087	0.0 (0.0%)	231,096
26 Mar 2019	EUR	5.093	5.093	5.084	5.087	5.087	+0.009 (+0.19%)	42,170
25 Mar 2019	EUR	5.087	5.087	5.077	5.0775	5.0775	-0.004 (-0.08%)	16,900
22 Mar 2019	EUR	5.093	5.093	5.0815	5.0815	5.0815	-0.014 (-0.27%)	11,000
21 Mar 2019	EUR	5.089	5.0955	5.089	5.0955	5.0955	+0.015 (+0.30%)	1,403
20 Mar 2019	EUR	5.09	5.09	5.0805	5.0805	5.0805	-0.019 (-0.38%)	3,487
19 Mar 2019	EUR	5.1	5.104	5.1	5.1	5.1	+0.008 (+0.16%)	4,420
18 Mar 2019	EUR	5.09	5.092	5.09	5.092	5.092	+0.004 (+0.09%)	4,793
15 Mar 2019	EUR	5.0875	5.0875	5.0875	5.0875	5.0875	+0.001 (+0.02%)	0
14 Mar 2019	EUR	5.0865	5.0865	5.0865	5.0865	5.0865	+0.017 (+0.34%)	0
13 Mar 2019	EUR	5.071	5.072	5.0695	5.0695	5.0695	+0.007 (+0.14%)	13,000
12 Mar 2019	EUR	5.0625	5.0625	5.0625	5.0625	5.0625	+0.012 (+0.24%)	0
11 Mar 2019	EUR	5.038	5.0505	5.038	5.0505	5.0505	+0.01 (+0.20%)	16,777
8 Mar 2019	EUR	5.048	5.048	5.033	5.0405	5.0405	-0.017 (-0.34%)	61,704
7 Mar 2019	EUR	5.055	5.0575	5.055	5.0575	5.0575	-0.003 (-0.06%)	9,191
6 Mar 2019	EUR	5.061	5.065	5.059	5.0605	5.0605	-0.014 (-0.28%)	8,476
5 Mar 2019	EUR	5.078	5.078	5.0745	5.0745	5.0745	-0.004 (-0.08%)	200
4 Mar 2019	EUR	5.073	5.0785	5.073	5.0785	5.0785	+0.008 (+0.16%)	46,202
1 Mar 2019	EUR	5.071	5.071	5.0705	5.0705	5.0705	+0.009 (+0.19%)	1,378
28 Feb 2019	EUR	5.063	5.065	5.061	5.061	5.061	-0.003 (-0.05%)	4,945

Unicorn Response |