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 Jan 2018	EUR	5.0475	5.0563	5.0475	5.0563	5.0563	+0.004 (+0.08%)	4,245
25 Jan 2018	EUR	5.055	5.055	5.0525	5.0525	5.0525	-0.01 (-0.20%)	1,300
24 Jan 2018	EUR	5.07	5.07	5.0625	5.0625	5.0625	0.0 (0.0%)	10,987
23 Jan 2018	EUR	5.0625	5.0625	5.0625	5.0625	5.0625	+0.006 (+0.12%)	0
22 Jan 2018	EUR	5.0525	5.0563	5.0525	5.0563	5.0563	+0.003 (+0.05%)	384
19 Jan 2018	EUR	5.0537	5.0537	5.0537	5.0537	5.0537	0.0 (0.0%)	0
18 Jan 2018	EUR	5.0537	5.0537	5.0537	5.0537	5.0537	+0.001 (+0.02%)	0
17 Jan 2018	EUR	5.0575	5.0575	5.0525	5.0525	5.0525	-0.004 (-0.08%)	1,500
16 Jan 2018	EUR	5.0625	5.0625	5.055	5.0563	5.0563	+0.009 (+0.17%)	12,350
15 Jan 2018	EUR	5.0475	5.0475	5.0475	5.0475	5.0475	0.0 (0.0%)	0
12 Jan 2018	EUR	5.05	5.05	5.0475	5.0475	5.0475	0.0 (0.0%)	18,522
11 Jan 2018	EUR	5.0575	5.0575	5.0475	5.0475	5.0475	-0.001 (-0.03%)	30,520
10 Jan 2018	EUR	5.0525	5.0525	5.0488	5.0488	5.0488	-0.014 (-0.27%)	1,075
9 Jan 2018	EUR	5.0625	5.0625	5.0625	5.0625	5.0625	0.0 (0.0%)	0
8 Jan 2018	EUR	5.065	5.065	5.0625	5.0625	5.0625	-0.001 (-0.02%)	361
5 Jan 2018	EUR	5.065	5.065	5.0637	5.0637	5.0637	+0.004 (+0.07%)	10,000
4 Jan 2018	EUR	5.0475	5.06	5.0475	5.06	5.06	+0.01 (+0.20%)	10,000
3 Jan 2018	EUR	5.04	5.0525	5.04	5.05	5.05	+0.006 (+0.13%)	30,434
2 Jan 2018	EUR	5.048	5.05	5.04	5.0435	5.0435	+0.01 (+0.19%)	118,500
29 Dec 2017	EUR	5.0338	5.0338	5.0338	5.0338	5.0338	0.0 (0.0%)	0
28 Dec 2017	EUR	5.0338	5.0338	5.0338	5.0338	5.0338	+0.003 (+0.05%)	0
27 Dec 2017	EUR	5.0375	5.0375	5.0312	5.0312	5.0312	+0.001 (+0.02%)	26,757
22 Dec 2017	EUR	5.03	5.03	5.03	5.03	5.03	+0.001 (+0.03%)	0
21 Dec 2017	EUR	5.0287	5.0287	5.0287	5.0287	5.0287	+0.006 (+0.12%)	0
20 Dec 2017	EUR	5.0225	5.0225	5.0225	5.0225	5.0225	0.0 (0.0%)	0
19 Dec 2017	EUR	5.03	5.03	5.02	5.0225	5.0225	-0.003 (-0.05%)	3,970
18 Dec 2017	EUR	5.02	5.025	5.02	5.025	5.025	+0.003 (+0.05%)	3,139
15 Dec 2017	EUR	5.0275	5.03	5.0225	5.0225	5.0225	-0.005 (-0.10%)	5,000
14 Dec 2017	EUR	5.0275	5.0275	5.0275	5.0275	5.0275	-0.001 (-0.02%)	0
13 Dec 2017	EUR	5.0287	5.0287	5.0287	5.0287	5.0287	0.0 (0.0%)	0

Unicorn Response |