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
26 Nov 2018	EUR	4.9175	4.9175	4.909	4.9105	4.9105	+0.007 (+0.14%)	55,212
23 Nov 2018	EUR	4.919	4.919	4.9035	4.9035	4.9035	-0.005 (-0.10%)	20,000
22 Nov 2018	EUR	4.9045	4.9082	4.9045	4.9082	4.9082	+0.005 (+0.11%)	5,050
21 Nov 2018	EUR	4.896	4.9028	4.896	4.9028	4.9028	+0.03 (+0.63%)	906
20 Nov 2018	EUR	4.865	4.8723	4.865	4.8723	4.8723	-0.021 (-0.42%)	900
19 Nov 2018	EUR	4.8928	4.8928	4.8928	4.8928	4.8928	-0.032 (-0.65%)	0
16 Nov 2018	EUR	4.952	4.952	4.9248	4.9248	4.9248	-0.02 (-0.40%)	14,611
15 Nov 2018	EUR	4.9645	4.9645	4.9447	4.9447	4.9447	-0.028 (-0.55%)	3,486
14 Nov 2018	EUR	4.978	4.978	4.9722	4.9722	4.9722	-0.011 (-0.22%)	2,603
13 Nov 2018	EUR	4.984	4.984	4.9832	4.9832	4.9832	-0.007 (-0.14%)	751
12 Nov 2018	EUR	4.988	4.9902	4.988	4.9902	4.9902	-0.018 (-0.36%)	403
9 Nov 2018	EUR	5.018	5.018	5.008	5.008	5.008	-0.011 (-0.23%)	2,742
8 Nov 2018	EUR	5.026	5.026	5.0195	5.0195	5.0195	-0.001 (-0.02%)	185,000
7 Nov 2018	EUR	5.015	5.0205	5.015	5.0205	5.0205	+0.013 (+0.25%)	2,583
6 Nov 2018	EUR	5.004	5.008	5.004	5.008	5.008	+0.003 (+0.05%)	1,869
5 Nov 2018	EUR	5.011	5.011	5.0055	5.0055	5.0055	-0.003 (-0.06%)	10,000
2 Nov 2018	EUR	5.01	5.01	5.0085	5.0085	5.0085	+0.01 (+0.19%)	203
1 Nov 2018	EUR	4.9988	4.9988	4.9988	4.9988	4.9988	+0.008 (+0.17%)	0
31 Oct 2018	EUR	4.986	4.994	4.986	4.9905	4.9905	+0.005 (+0.11%)	104,538
30 Oct 2018	EUR	4.985	4.988	4.982	4.9852	4.9852	-0.005 (-0.11%)	134,420
29 Oct 2018	EUR	4.991	4.991	4.9905	4.9905	4.9905	+0.014 (+0.28%)	2,000
26 Oct 2018	EUR	4.9845	4.9845	4.974	4.9768	4.9768	-0.011 (-0.21%)	12,204
25 Oct 2018	EUR	4.9875	4.9875	4.9875	4.9875	4.9875	-0.007 (-0.14%)	0
24 Oct 2018	EUR	5.005	5.005	4.9943	4.9943	4.9943	-0.007 (-0.15%)	589
23 Oct 2018	EUR	5.01	5.01	5.0018	5.0018	5.0018	-0.011 (-0.21%)	176
22 Oct 2018	EUR	5.022	5.022	5.0125	5.0125	5.0125	+0.005 (+0.10%)	822
19 Oct 2018	EUR	5.02	5.02	5.0075	5.0075	5.0075	-0.01 (-0.20%)	27,000
18 Oct 2018	EUR	5.03	5.03	5.017	5.0175	5.0175	-0.006 (-0.12%)	58,889
17 Oct 2018	EUR	5.013	5.032	5.013	5.0235	5.0235	+0.003 (+0.05%)	164,450
16 Oct 2018	EUR	5.021	5.021	5.021	5.021	5.021	+0.003 (+0.05%)	0

Unicorn Response |