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
25 Feb 2019	EUR	5.035	5.0465	5.033	5.0465	5.0465	+0.015 (+0.31%)	11,740
22 Feb 2019	EUR	5.036	5.036	5.026	5.031	5.031	+0.002 (+0.04%)	56,261
21 Feb 2019	EUR	5.029	5.029	5.029	5.029	5.029	+0.005 (+0.10%)	0
20 Feb 2019	EUR	5.018	5.024	5.018	5.024	5.024	+0.005 (+0.11%)	36,890
19 Feb 2019	EUR	5.006	5.022	5.006	5.0185	5.0185	+0.002 (+0.04%)	1,161
18 Feb 2019	EUR	5.019	5.019	5.0165	5.0165	5.0165	+0.001 (+0.01%)	12,948
15 Feb 2019	EUR	4.998	5.016	4.997	5.016	5.016	+0.023 (+0.46%)	44,397
14 Feb 2019	EUR	4.993	4.993	4.993	4.993	4.993	-0.004 (-0.08%)	0
13 Feb 2019	EUR	4.997	4.997	4.997	4.997	4.997	+0.009 (+0.18%)	0
12 Feb 2019	EUR	4.9882	4.9882	4.9882	4.9882	4.9882	+0.011 (+0.21%)	0
11 Feb 2019	EUR	4.9735	4.9775	4.9735	4.9775	4.9775	+0.006 (+0.11%)	89
8 Feb 2019	EUR	4.9718	4.9718	4.9718	4.9718	4.9718	-0.015 (-0.29%)	0
7 Feb 2019	EUR	5.008	5.008	4.9865	4.9865	4.9865	-0.018 (-0.36%)	24,494
6 Feb 2019	EUR	5.017	5.017	5.0045	5.0045	5.0045	+0.001 (+0.02%)	15,059
5 Feb 2019	EUR	4.992	5.0033	4.9885	5.0033	5.0033	+0.025 (+0.49%)	16,491
4 Feb 2019	EUR	4.983	4.983	4.9787	4.9787	4.9787	-0.001 (-0.01%)	245
1 Feb 2019	EUR	4.976	4.9793	4.976	4.9793	4.9793	0.0 (0.0%)	6,025
31 Jan 2019	EUR	4.9805	4.9805	4.9793	4.9793	4.9793	+0.02 (+0.41%)	3,000
30 Jan 2019	EUR	4.9555	4.962	4.9555	4.9592	4.9592	+0.008 (+0.17%)	25,500
29 Jan 2019	EUR	4.9535	4.954	4.95	4.9508	4.9508	-0 (-0.01%)	3,865
28 Jan 2019	EUR	4.9512	4.9512	4.9512	4.9512	4.9512	-0.005 (-0.10%)	0
25 Jan 2019	EUR	4.956	4.956	4.956	4.956	4.956	+0.011 (+0.22%)	0
24 Jan 2019	EUR	4.945	4.945	4.945	4.945	4.945	+0.006 (+0.13%)	565
23 Jan 2019	EUR	4.943	4.943	4.9387	4.9387	4.9387	-0.002 (-0.03%)	1,452
22 Jan 2019	EUR	4.944	4.944	4.9402	4.9402	4.9402	-0.014 (-0.28%)	4,665
21 Jan 2019	EUR	4.96	4.96	4.954	4.954	4.954	+0.001 (+0.02%)	7,133
18 Jan 2019	EUR	4.955	4.955	4.953	4.953	4.953	+0.018 (+0.37%)	10,900
17 Jan 2019	EUR	4.9325	4.943	4.9325	4.9348	4.9348	-0.009 (-0.19%)	45,237
16 Jan 2019	EUR	4.944	4.944	4.944	4.944	4.944	+0.029 (+0.59%)	0
15 Jan 2019	EUR	4.907	4.9165	4.907	4.915	4.915	+0.008 (+0.16%)	13,223

Unicorn Response |