Singapore markets open in 3 hours 38 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,525.38 -1,186.61 (-1.99%) CMC Crypto 200
1,214.06 -47.13 (-3.74%)
Hologic, Inc. (0J5Q.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:53PM BST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 73.19 | 73.42 | 73.09 | 73.31 | 73.31 | 1,420 |
| 02 Jul 2024 | 74.04 | 74.14 | 73.34 | 73.38 | 73.38 | 931 |
| 01 Jul 2024 | 74.58 | 74.88 | 73.99 | 74.01 | 74.01 | 660 |
| 28 Jun 2024 | 74.35 | 75.15 | 74.33 | 74.71 | 74.71 | 700 |
| 27 Jun 2024 | 72.50 | 73.29 | 72.50 | 73.29 | 73.29 | 736 |
| 26 Jun 2024 | 71.43 | 71.79 | 71.14 | 71.79 | 71.79 | 1,023 |
| 25 Jun 2024 | 72.51 | 72.51 | 71.41 | 71.41 | 71.41 | 459 |
| 24 Jun 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | 331 |
| 21 Jun 2024 | 72.35 | 72.69 | 71.95 | 72.43 | 72.43 | 437 |
| 20 Jun 2024 | 70.80 | 71.67 | 70.76 | 71.67 | 71.67 | 3,016 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 71.50 | 71.82 | 71.09 | 71.49 | 71.49 | 4,254 |
| 17 Jun 2024 | 71.38 | 71.59 | 71.38 | 71.50 | 71.50 | 1,581 |
| 14 Jun 2024 | 71.44 | 71.91 | 71.44 | 71.91 | 71.91 | 286 |
| 13 Jun 2024 | 71.79 | 72.17 | 71.58 | 71.92 | 71.92 | 3,981 |
| 12 Jun 2024 | 72.86 | 73.02 | 72.64 | 72.82 | 72.82 | 807 |
| 11 Jun 2024 | 73.35 | 73.38 | 73.30 | 73.30 | 73.30 | 74 |
| 10 Jun 2024 | 74.18 | 74.22 | 73.95 | 73.95 | 73.95 | 307 |
| 07 Jun 2024 | 74.51 | 74.93 | 74.51 | 74.72 | 74.72 | 522 |
| 06 Jun 2024 | 74.21 | 74.88 | 74.21 | 74.88 | 74.88 | 1,724 |
| 05 Jun 2024 | 73.67 | 74.08 | 72.68 | 74.08 | 74.08 | 5,475 |
| 04 Jun 2024 | 74.02 | 74.67 | 74.02 | 74.37 | 74.37 | 426 |
| 03 Jun 2024 | 73.82 | 74.59 | 73.80 | 74.23 | 74.23 | 977 |
| 31 May 2024 | 73.01 | 73.17 | 72.87 | 72.99 | 72.99 | 377 |
| 30 May 2024 | 72.20 | 72.82 | 72.20 | 72.82 | 72.82 | 183 |
| 29 May 2024 | 72.89 | 72.91 | 72.64 | 72.75 | 72.75 | 331 |
| 28 May 2024 | 73.26 | 73.79 | 73.11 | 73.22 | 73.22 | 682 |
| 24 May 2024 | 74.09 | 74.11 | 73.85 | 73.97 | 73.97 | 243 |
| 23 May 2024 | 74.35 | 74.42 | 74.05 | 74.08 | 74.08 | 2,437 |
| 22 May 2024 | 74.50 | 75.07 | 74.50 | 74.90 | 74.90 | 2,685 |
| 21 May 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | 334 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 74.69 | 74.69 | 74.32 | 74.32 | 74.32 | 82 |
| 16 May 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | 112 |
| 15 May 2024 | 76.07 | 76.07 | 75.79 | 75.98 | 75.98 | 86 |
| 14 May 2024 | 76.12 | 76.12 | 74.87 | 74.87 | 74.87 | 616 |
| 13 May 2024 | 75.55 | 75.94 | 75.55 | 75.91 | 75.91 | 2,009 |
| 10 May 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | 41 |
| 09 May 2024 | 75.82 | 76.25 | 75.43 | 76.25 | 76.25 | 203 |
| 08 May 2024 | 76.03 | 76.07 | 75.99 | 76.07 | 76.07 | 1,990 |
| 07 May 2024 | 76.32 | 76.44 | 76.05 | 76.05 | 76.05 | 2,290 |
| 03 May 2024 | 77.54 | 78.20 | 75.69 | 76.29 | 76.29 | 608 |
| 02 May 2024 | 75.88 | 75.97 | 75.48 | 75.97 | 75.97 | 900 |
| 01 May 2024 | 75.70 | 75.91 | 75.70 | 75.70 | 75.70 | 32 |
| 30 Apr 2024 | 75.99 | 75.99 | 75.77 | 75.77 | 75.77 | 832 |
| 29 Apr 2024 | 76.00 | 76.84 | 76.00 | 76.84 | 76.84 | 9 |
| 26 Apr 2024 | 75.90 | 76.32 | 75.79 | 76.32 | 76.32 | 833 |
| 25 Apr 2024 | 76.37 | 76.37 | 75.63 | 75.89 | 75.89 | 1,634 |
| 24 Apr 2024 | 77.04 | 77.22 | 76.75 | 76.89 | 76.89 | 1,557 |
| 23 Apr 2024 | 76.97 | 77.15 | 76.91 | 77.01 | 77.01 | 1,061 |
| 22 Apr 2024 | 75.38 | 76.41 | 75.28 | 76.41 | 76.41 | 18,438 |
| 19 Apr 2024 | 75.06 | 75.54 | 75.06 | 75.40 | 75.40 | 1,922 |
| 18 Apr 2024 | 74.97 | 75.03 | 74.74 | 75.03 | 75.03 | 446 |
| 17 Apr 2024 | 75.19 | 75.32 | 74.78 | 74.82 | 74.82 | 802 |
| 16 Apr 2024 | 77.18 | 77.54 | 75.82 | 76.14 | 76.14 | 27,395 |
| 15 Apr 2024 | 77.96 | 78.28 | 77.81 | 77.99 | 77.99 | 1,084 |
| 12 Apr 2024 | 77.76 | 77.76 | 77.38 | 77.38 | 77.38 | 631 |
| 11 Apr 2024 | 77.84 | 77.84 | 77.56 | 77.61 | 77.61 | 335 |
| 10 Apr 2024 | 77.68 | 77.97 | 77.58 | 77.67 | 77.67 | 2,485 |
| 09 Apr 2024 | 78.06 | 78.16 | 77.69 | 78.16 | 78.16 | 2,271 |
| 08 Apr 2024 | 77.48 | 78.04 | 77.48 | 78.04 | 78.04 | 13 |
| 05 Apr 2024 | 77.35 | 77.70 | 77.26 | 77.49 | 77.49 | 2,534 |
| 04 Apr 2024 | 78.55 | 78.73 | 78.27 | 78.51 | 78.51 | 2,468 |
| 03 Apr 2024 | 76.98 | 77.15 | 76.25 | 77.15 | 77.15 | 883 |
| 02 Apr 2024 | 75.99 | 75.99 | 75.92 | 75.92 | 75.92 | 560 |
| 28 Mar 2024 | 77.47 | 77.85 | 77.38 | 77.83 | 77.83 | 322 |
| 27 Mar 2024 | 76.60 | 77.28 | 76.60 | 77.11 | 77.11 | 1,536 |
| 26 Mar 2024 | 75.00 | 75.86 | 75.00 | 75.71 | 75.71 | 813 |
| 25 Mar 2024 | 75.44 | 75.59 | 75.44 | 75.59 | 75.59 | 5 |
| 22 Mar 2024 | 75.38 | 75.79 | 74.84 | 74.87 | 74.87 | 266 |
| 21 Mar 2024 | 75.19 | 75.47 | 74.77 | 75.47 | 75.47 | 2,255 |
| 20 Mar 2024 | 76.37 | 76.41 | 75.25 | 75.25 | 75.25 | 2,640 |
| 19 Mar 2024 | 76.05 | 76.29 | 76.05 | 76.09 | 76.09 | 461 |
| 18 Mar 2024 | 75.98 | 76.57 | 75.69 | 76.26 | 76.26 | 577 |
| 15 Mar 2024 | 75.26 | 75.30 | 75.10 | 75.30 | 75.30 | 915 |
| 14 Mar 2024 | 75.49 | 75.56 | 74.97 | 75.08 | 75.08 | 1,530 |
| 13 Mar 2024 | 76.46 | 76.69 | 76.26 | 76.26 | 76.26 | 240 |
| 12 Mar 2024 | 76.31 | 76.39 | 76.02 | 76.02 | 76.02 | 97 |
| 11 Mar 2024 | 76.87 | 76.87 | 76.02 | 76.33 | 76.33 | 591 |
| 08 Mar 2024 | 76.36 | 76.52 | 76.23 | 76.52 | 76.52 | 283 |
| 07 Mar 2024 | 75.45 | 76.44 | 75.45 | 76.44 | 76.44 | 762 |
| 06 Mar 2024 | 74.74 | 75.90 | 74.70 | 75.22 | 75.22 | 683 |
| 05 Mar 2024 | 74.61 | 74.61 | 74.02 | 74.18 | 74.18 | 92 |
| 04 Mar 2024 | 73.36 | 73.58 | 73.14 | 73.56 | 73.56 | 234 |
| 01 Mar 2024 | 73.26 | 74.13 | 73.26 | 74.13 | 74.13 | 1,648 |
| 29 Feb 2024 | 74.08 | 74.08 | 73.72 | 73.72 | 73.72 | 182 |
| 28 Feb 2024 | 75.36 | 75.36 | 74.25 | 74.25 | 74.25 | 1,167 |
| 27 Feb 2024 | 74.55 | 75.36 | 74.55 | 75.36 | 75.36 | 2,430 |
| 26 Feb 2024 | 75.56 | 75.98 | 75.25 | 75.25 | 75.25 | 1,002 |
| 23 Feb 2024 | 76.40 | 76.45 | 75.69 | 75.69 | 75.69 | 747 |
| 22 Feb 2024 | 75.64 | 76.39 | 75.56 | 76.37 | 76.37 | 543 |
| 21 Feb 2024 | 74.97 | 75.36 | 74.86 | 75.07 | 75.07 | 1,184 |
| 20 Feb 2024 | 73.72 | 74.77 | 73.72 | 74.77 | 74.77 | 2,233 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 73.80 | 74.32 | 73.63 | 74.31 | 74.31 | 670 |
| 15 Feb 2024 | 73.17 | 73.82 | 73.17 | 73.40 | 73.40 | 461 |
| 14 Feb 2024 | 73.13 | 73.16 | 72.57 | 72.61 | 72.61 | 6,530 |
| 13 Feb 2024 | 74.44 | 74.44 | 73.36 | 73.65 | 73.65 | 336 |
| 12 Feb 2024 | 73.64 | 73.66 | 73.02 | 73.59 | 73.59 | 291 |
| 09 Feb 2024 | 73.83 | 74.00 | 73.29 | 73.30 | 73.30 | 1,032 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.