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 Oct 2023	EUR	5.278	5.296	5.272	5.273	5.273	+0.018 (+0.34%)	120,812
11 Oct 2023	EUR	5.26	5.2761	5.2551	5.2551	5.2551	+0.015 (+0.30%)	59,634
10 Oct 2023	EUR	5.257	5.268	5.2396	5.2396	5.2396	+0.01 (+0.19%)	65,584
9 Oct 2023	EUR	5.26	5.26	5.2298	5.2298	5.2298	-0.024 (-0.46%)	13,751
6 Oct 2023	EUR	5.255	5.258	5.239	5.254	5.254	+0.002 (+0.04%)	25,753
5 Oct 2023	EUR	5.257	5.26	5.249	5.252	5.252	+0.012 (+0.23%)	8,644
4 Oct 2023	EUR	5.26	5.262	5.235	5.2401	5.2401	-0.024 (-0.46%)	111,368
3 Oct 2023	EUR	5.261	5.284	5.261	5.2644	5.2644	-0.01 (-0.19%)	81,674
2 Oct 2023	EUR	5.296	5.296	5.2744	5.2744	5.2744	-0.015 (-0.28%)	29,734
29 Sep 2023	EUR	5.278	5.299	5.278	5.289	5.289	+0.014 (+0.27%)	33,660
28 Sep 2023	EUR	5.28	5.28	5.27	5.275	5.275	-0.004 (-0.09%)	9,943
27 Sep 2023	EUR	5.28	5.29	5.2795	5.2795	5.2795	+0.004 (+0.07%)	132,836
26 Sep 2023	EUR	5.29	5.292	5.2758	5.2758	5.2758	-0.01 (-0.20%)	23,738
25 Sep 2023	EUR	5.3	5.305	5.285	5.2862	5.2862	-0.016 (-0.30%)	164,454
22 Sep 2023	EUR	5.3	5.31	5.293	5.302	5.302	+0.003 (+0.06%)	139,064
21 Sep 2023	EUR	5.302	5.305	5.296	5.299	5.299	-0.019 (-0.36%)	29,103
20 Sep 2023	EUR	5.319	5.322	5.317	5.318	5.318	+0.02 (+0.39%)	18,384
19 Sep 2023	EUR	5.316	5.322	5.2976	5.2976	5.2976	-0.002 (-0.04%)	18,986
18 Sep 2023	EUR	5.3	5.311	5.2995	5.2995	5.2995	-0.012 (-0.23%)	16,212
15 Sep 2023	EUR	5.321	5.325	5.3115	5.3115	5.3115	-0.006 (-0.12%)	14,012
14 Sep 2023	EUR	5.311	5.324	5.3	5.318	5.318	+0.017 (+0.31%)	190,473
13 Sep 2023	EUR	5.299	5.304	5.282	5.3015	5.3015	+0.017 (+0.33%)	19,173
12 Sep 2023	EUR	5.289	5.306	5.2841	5.2841	5.2841	+0.003 (+0.06%)	8,664
11 Sep 2023	EUR	5.3	5.308	5.281	5.281	5.281	-0.016 (-0.30%)	286,188
8 Sep 2023	EUR	5.285	5.3	5.278	5.297	5.297	+0.011 (+0.21%)	179,075
7 Sep 2023	EUR	5.283	5.294	5.279	5.286	5.286	+0.013 (+0.24%)	43,053
6 Sep 2023	EUR	5.259	5.283	5.259	5.2735	5.2735	+0.005 (+0.09%)	36,496
5 Sep 2023	EUR	5.271	5.29	5.2685	5.2685	5.2685	+0.001 (+0.02%)	21,534
4 Sep 2023	EUR	5.294	5.294	5.2677	5.2677	5.2677	-0.006 (-0.12%)	7,990
1 Sep 2023	EUR	5.292	5.293	5.274	5.274	5.274	-0.01 (-0.19%)	31,106

First
5
6
7
8
9
Last

Unicorn Response |