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
14 Jan 2019	EUR	4.9135	4.9135	4.9073	4.9073	4.9073	-0.009 (-0.17%)	150
11 Jan 2019	EUR	4.92	4.92	4.9158	4.9158	4.9158	+0.013 (+0.27%)	23,323
10 Jan 2019	EUR	4.899	4.903	4.8945	4.9028	4.9028	-0.005 (-0.11%)	36,042
9 Jan 2019	EUR	4.896	4.914	4.896	4.9082	4.9082	+0.029 (+0.60%)	138,853
8 Jan 2019	EUR	4.8745	4.882	4.8745	4.8788	4.8788	+0.018 (+0.37%)	114,984
7 Jan 2019	EUR	4.861	4.861	4.8608	4.8608	4.8608	+0.012 (+0.24%)	100
4 Jan 2019	EUR	4.84	4.849	4.836	4.849	4.849	+0.019 (+0.39%)	8,083
3 Jan 2019	EUR	4.848	4.848	4.83	4.83	4.83	-0.021 (-0.44%)	2,650
2 Jan 2019	EUR	4.849	4.853	4.849	4.8515	4.8515	-0.008 (-0.17%)	102,030
31 Dec 2018	EUR	4.8598	4.8598	4.8598	4.8598	4.8598	+0.004 (+0.08%)	0
28 Dec 2018	EUR	4.856	4.856	4.851	4.856	4.856	+0.01 (+0.21%)	6,532
27 Dec 2018	EUR	4.863	4.864	4.846	4.846	4.846	+0.002 (+0.03%)	201,513
24 Dec 2018	EUR	4.862	4.862	4.8445	4.8445	4.8445	-0.003 (-0.06%)	3,800
21 Dec 2018	EUR	4.85	4.85	4.839	4.8472	4.8472	-0.015 (-0.31%)	80,829
20 Dec 2018	EUR	4.8645	4.872	4.8623	4.8623	4.8623	-0.023 (-0.46%)	57,240
19 Dec 2018	EUR	4.888	4.8915	4.885	4.885	4.885	+0.006 (+0.13%)	213,751
18 Dec 2018	EUR	4.875	4.8785	4.875	4.8785	4.8785	-0.003 (-0.07%)	1,094
17 Dec 2018	EUR	4.878	4.8818	4.878	4.8818	4.8818	-0.007 (-0.14%)	5,443
14 Dec 2018	EUR	4.8925	4.8925	4.8887	4.8887	4.8887	-0.007 (-0.14%)	210,000
13 Dec 2018	EUR	4.8785	4.8955	4.8785	4.8955	4.8955	+0.02 (+0.41%)	250,767
12 Dec 2018	EUR	4.854	4.8753	4.854	4.8753	4.8753	+0.032 (+0.66%)	4,863
11 Dec 2018	EUR	4.8335	4.847	4.8335	4.8435	4.8435	+0.004 (+0.09%)	6,470
10 Dec 2018	EUR	4.844	4.844	4.8392	4.8392	4.8392	-0.02 (-0.41%)	1,532
7 Dec 2018	EUR	4.86	4.869	4.8585	4.859	4.859	+0.012 (+0.24%)	139,979
6 Dec 2018	EUR	4.852	4.852	4.8472	4.8472	4.8472	-0.019 (-0.39%)	2,486,000
5 Dec 2018	EUR	4.8625	4.869	4.8625	4.8662	4.8662	-0.011 (-0.23%)	5,346
4 Dec 2018	EUR	4.9	4.9	4.8775	4.8775	4.8775	-0.025 (-0.51%)	19,508
3 Dec 2018	EUR	4.9135	4.916	4.9023	4.9023	4.9023	+0.008 (+0.17%)	36,966
30 Nov 2018	EUR	4.8865	4.894	4.8865	4.894	4.894	+0.003 (+0.06%)	1,330,000
29 Nov 2018	EUR	4.9165	4.9165	4.886	4.891	4.891	+0.004 (+0.08%)	5,979

Unicorn Response |