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
12 Dec 2017	EUR	5.0287	5.0301	5.0287	5.0287	5.0287	+0.002 (+0.05%)	30,221
11 Dec 2017	EUR	5.0263	5.0356	5.0263	5.0263	5.0263	-0.004 (-0.07%)	22,400
8 Dec 2017	EUR	5.03	5.03	5.03	5.03	5.03	0.0 (0.0%)	0
7 Dec 2017	EUR	5.03	5.03	5.0295	5.03	5.03	+0.001 (+0.03%)	19,600
6 Dec 2017	EUR	5.0375	5.0375	5.0287	5.0287	5.0287	-0.01 (-0.20%)	10,000
5 Dec 2017	EUR	5.0388	5.0388	5.0388	5.0388	5.0388	+0.001 (+0.03%)	0
4 Dec 2017	EUR	5.0375	5.0375	5.0375	5.0375	5.0375	-0.007 (-0.15%)	67,321
1 Dec 2017	EUR	5.0375	5.045	5.0375	5.045	5.045	+0.005 (+0.10%)	703
30 Nov 2017	EUR	5.04	5.04	5.0388	5.04	5.04	-0.005 (-0.10%)	24,000
29 Nov 2017	EUR	5.045	5.045	5.0425	5.045	5.045	-0.001 (-0.02%)	150,000
28 Nov 2017	EUR	5.05	5.05	5.045	5.0462	5.0462	-0.001 (-0.03%)	71,389
27 Nov 2017	EUR	5.0525	5.0525	5.0475	5.0475	5.0475	0.0 (0.0%)	10,000
24 Nov 2017	EUR	5.0475	5.0475	5.0475	5.0475	5.0475	+0.007 (+0.15%)	0
23 Nov 2017	EUR	5.0375	5.04	5.0375	5.04	5.04	+0.004 (+0.08%)	585
22 Nov 2017	EUR	5.0325	5.0362	5.0325	5.0362	5.0362	-0.001 (-0.03%)	847
21 Nov 2017	EUR	5.0375	5.0375	5.0375	5.0375	5.0375	+0.006 (+0.13%)	0
20 Nov 2017	EUR	5.0312	5.0312	5.0312	5.0312	5.0312	-0.001 (-0.03%)	0
17 Nov 2017	EUR	5.03	5.0325	5.03	5.0325	5.0325	-0.003 (-0.05%)	3,000
16 Nov 2017	EUR	5.035	5.0425	5.035	5.035	5.035	+0.029 (+0.58%)	9,270
15 Nov 2017	EUR	4.999	5.0062	4.999	5.0062	5.0062	-0.014 (-0.27%)	399
14 Nov 2017	EUR	5.04	5.04	5.02	5.02	5.02	-0.009 (-0.17%)	10,000
13 Nov 2017	EUR	5.0275	5.03	5.025	5.0287	5.0287	+0.001 (+0.02%)	20,800
10 Nov 2017	EUR	5.0375	5.0375	5.0175	5.0275	5.0275	-0.019 (-0.37%)	16,000
9 Nov 2017	EUR	5.045	5.0462	5.045	5.0462	5.0462	-0.024 (-0.47%)	5,000
8 Nov 2017	EUR	5.07	5.07	5.07	5.07	5.07	-0.007 (-0.15%)	3,000
7 Nov 2017	EUR	5.08	5.08	5.0775	5.0775	5.0775	-0.003 (-0.05%)	294
6 Nov 2017	EUR	5.08	5.08	5.08	5.08	5.08	+0.001 (+0.02%)	0
3 Nov 2017	EUR	5.0788	5.0788	5.0788	5.0788	5.0788	+0.006 (+0.12%)	0
1 Nov 2017	EUR	5.075	5.075	5.0725	5.0725	5.0725	+0.007 (+0.15%)	10,000
31 Oct 2017	EUR	5.0675	5.0675	5.065	5.065	5.065	+0.004 (+0.07%)	4,000

First
52
53
54
55
56
57
Last

Unicorn Response |