Singapore markets closed

DaVita Inc. (0I7E.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
140.34-1.92 (-1.35%)
As of 03:20PM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 2024142.35142.97140.34140.34140.34256
25 Jun 2024144.63144.63141.77142.26142.26558
24 Jun 2024142.38143.57141.87142.65142.6561
21 Jun 2024140.22141.01136.58140.06140.061,479
20 Jun 2024141.08145.00139.45139.45139.454,338
19 Jun 2024------
18 Jun 2024141.76141.98140.32141.98141.981,235
17 Jun 2024139.39141.89139.39141.89141.89578
14 Jun 2024141.32141.32139.94140.78140.7831
13 Jun 2024140.79142.35139.35142.24142.241,290
12 Jun 2024141.06143.30140.03142.70142.70237
11 Jun 2024142.06142.06138.91140.89140.89237
10 Jun 2024142.38143.00139.96141.42141.42562
07 Jun 2024144.04144.66142.68142.68142.68754
06 Jun 2024147.61147.61143.81143.81143.81111
05 Jun 2024143.98144.53143.27144.01144.01186
04 Jun 2024144.85144.85142.51142.61142.61162
03 Jun 2024145.48146.82144.44145.99145.99302
31 May 2024147.79147.79144.76145.30145.30821
30 May 2024147.00147.67145.81146.31146.31125
29 May 2024142.05146.73142.05146.35146.35315
28 May 2024137.44143.18137.39143.18143.18808
24 May 2024138.53139.29137.15137.62137.62449
23 May 2024134.71134.71131.78131.81131.81292
22 May 2024138.05139.19134.99137.46137.46362
21 May 2024141.41141.41139.35139.75139.7525
20 May 2024140.55141.31139.43139.66139.66186
17 May 2024137.55139.76136.95139.76139.76211
16 May 2024138.04138.38136.64136.64136.6494
15 May 2024138.45138.45136.26137.58137.583,761
14 May 2024137.75137.75136.31136.84136.8419
13 May 2024137.76138.73136.49136.83136.83321
10 May 2024138.20140.16136.90136.90136.90674
09 May 2024137.94137.94135.60137.84137.8493
08 May 2024137.15138.02136.17136.29136.29356
07 May 2024136.75138.98134.27136.32136.32108
03 May 2024138.26147.12131.82133.54133.54994
02 May 2024141.35142.83140.00142.57142.57952
01 May 2024137.72139.16137.20139.15139.1523
30 Apr 2024137.54139.36137.03138.51138.51209
29 Apr 2024133.23139.11133.23137.94137.94145,751
26 Apr 2024131.44132.80131.44132.34132.3430
25 Apr 2024132.36133.14131.01132.48132.48165
24 Apr 2024134.11134.11132.71133.74133.748
23 Apr 2024133.77135.70133.77134.11134.11395
22 Apr 2024128.75132.47128.75132.47132.47252
19 Apr 2024127.22128.21126.00128.13128.1316,093
18 Apr 2024127.63128.76125.66125.69125.69831
17 Apr 2024130.34130.87127.08127.59127.59429
16 Apr 2024129.93131.05129.00129.01129.01138
15 Apr 2024132.16133.19130.88130.88130.88645
12 Apr 2024131.29131.64130.00130.00130.00345
11 Apr 2024133.30133.30130.80131.00131.0026
10 Apr 2024133.15134.35132.47132.71132.71297
09 Apr 2024134.26135.50133.35133.70133.7017
08 Apr 2024133.61134.18132.02133.94133.9457
05 Apr 2024133.18134.17131.97133.74133.7478
04 Apr 2024136.21136.21134.93134.93134.931,384
03 Apr 2024------
02 Apr 2024134.27135.38132.13132.13132.13936
28 Mar 2024136.19137.93136.19137.91137.91314
27 Mar 2024136.55136.86135.23136.57136.57226
26 Mar 2024135.19136.46134.54135.73135.73249
25 Mar 2024135.31136.06134.34134.65134.6539
22 Mar 2024136.24136.89133.33134.22134.22750
21 Mar 2024138.41139.47135.33136.46136.461,142
20 Mar 2024138.28139.30137.67139.30139.30537
19 Mar 2024137.49138.47136.97138.23138.23184
18 Mar 2024134.05138.57134.05137.27137.27590
15 Mar 2024133.41136.10133.41136.05136.05320
14 Mar 2024137.95138.61135.09135.47135.47735
13 Mar 2024139.40141.39136.96137.40137.40373
12 Mar 2024136.14139.62135.45138.90138.90304
11 Mar 2024137.00137.73133.76135.96135.96653
08 Mar 2024134.95136.57134.10135.85135.85297
07 Mar 2024131.99135.42131.94135.22135.22272
06 Mar 2024132.75134.67130.84132.11132.11662
05 Mar 2024129.89136.09129.00133.98133.981,734
04 Mar 2024127.02128.21125.18126.09126.09623
01 Mar 2024126.00126.97125.10126.36126.36505
29 Feb 2024127.21127.81125.62126.91126.9136
28 Feb 2024127.17128.51126.20126.26126.26483
27 Feb 2024124.92127.83124.45127.74127.74630
26 Feb 2024126.59126.75125.69125.82125.82163
23 Feb 2024123.26124.76123.26124.76124.76159
22 Feb 2024122.47122.47122.21122.21122.2110
21 Feb 2024122.02122.68119.67120.51120.5118
20 Feb 2024121.51123.43121.20122.98122.984,317
19 Feb 2024------
16 Feb 2024119.87124.17119.13123.75123.75555
15 Feb 2024124.26124.53118.75119.46119.46560
14 Feb 2024126.94127.50120.89122.76122.761,236
13 Feb 2024111.28115.14111.28114.46114.46374
12 Feb 2024109.02113.96108.83113.96113.96368
09 Feb 2024110.04111.25109.92110.65110.65196
08 Feb 2024110.95111.47109.86110.27110.27315
07 Feb 2024112.31113.28111.86112.85112.85601
06 Feb 2024110.99112.03110.69111.97111.97179
05 Feb 2024112.19112.19109.93110.91110.91408
02 Feb 2024111.98111.98110.92110.92110.92209
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...