0JDB.L - Invitae Corporation

LSE - LSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20231.08001.08001.03251.05201.052027,004
02 Jun 20231.06901.06901.04181.04801.048032,718
01 Jun 20231.06001.07501.04001.06871.06872,135
31 May 20231.06961.06961.02201.05501.055023,778
30 May 20231.11501.11501.04201.05501.055055,596
26 May 20231.06001.08851.04001.05801.058043,856
25 May 20231.14031.14051.07151.08801.088089,991
24 May 20231.20001.20851.11151.15851.158521,017
23 May 20231.18001.31851.18001.25851.2585146,031
22 May 20231.10001.13801.08061.12851.128559,966
19 May 20231.15001.15801.08501.08801.088087,488
18 May 20231.17001.17001.14121.15801.158014,744
17 May 20231.17001.17001.05201.14601.1460219,034
16 May 20231.26001.27851.18001.18001.180042,661
15 May 20231.36971.36971.30001.30721.30729,678
12 May 20231.45501.45801.38221.38221.382218,476
11 May 20231.52001.52001.40151.43941.439417,062
10 May 20231.40121.65071.40001.47921.479296,393
09 May 20231.62001.65961.57801.63501.6350169,854
05 May 20231.51051.58851.50201.55001.550031,744
04 May 20231.36001.50991.36001.44041.440426,191
03 May 20231.31151.36651.30151.36651.36654,092
02 May 20231.38001.39911.35101.35851.35853,666
28 Apr 20231.32001.39681.32001.39681.396831,618
27 Apr 20231.29001.37931.29001.35151.351527,899
26 Apr 20231.27001.31201.24801.28151.28159,326
25 Apr 20231.29001.29001.24311.24311.24313,190
24 Apr 20231.34001.37851.27501.29721.29729,364
21 Apr 20231.27001.32001.25801.30801.308020,976
20 Apr 20231.23001.25861.22201.25861.25866,409
19 Apr 20231.25001.25991.20001.25851.258520,018
18 Apr 20231.32011.32201.25201.25201.252015,010
17 Apr 20231.36001.42851.33291.42851.42851,558
14 Apr 20231.42751.45001.36001.36151.361539,242
13 Apr 20231.33971.47501.33971.46791.467939,016
12 Apr 20231.47001.47001.32001.32731.327387,182
11 Apr 20231.36001.47991.36001.45201.452029,993
06 Apr 20231.26001.36801.26001.36001.36005,791
05 Apr 20231.28801.30081.26201.27751.277510,476
04 Apr 20231.32001.32801.30151.32081.32082,184
03 Apr 20231.34001.34001.29501.31861.318627,467
31 Mar 20231.25001.42001.25001.39081.3908116,406
30 Mar 20231.30111.30111.24201.24711.2471103,721
29 Mar 20231.22001.22001.19201.19501.19502,479
28 Mar 20231.23301.23301.17501.17801.178026,454
27 Mar 20231.30001.30001.25501.25501.25502,147
24 Mar 20231.25991.30001.25891.28501.28502,682
23 Mar 20231.28991.33801.23011.26991.269952,256
22 Mar 20231.28971.34801.28501.34801.34809,439
21 Mar 20231.25751.32001.23501.30201.302052,716
20 Mar 20231.26501.28001.18501.22191.221947,681
17 Mar 20231.31911.34001.30001.32001.32006,645
16 Mar 20231.38081.43001.33251.41851.418519,542
15 Mar 20231.38501.40001.31001.39001.390060,411
14 Mar 20231.54101.54101.43001.43001.430016,029
13 Mar 20231.40501.56051.40501.48201.482081,079
10 Mar 20231.51141.55001.38121.38501.385034,198
09 Mar 20231.59501.64801.53001.54001.540016,814
08 Mar 20231.63901.65801.58501.59251.59256,053
07 Mar 20231.70801.72111.64501.68801.688022,415
06 Mar 20231.82201.82801.70001.71001.710028,914
03 Mar 20231.81001.84271.73301.84271.842765,526
02 Mar 20231.68001.77501.65001.77501.775033,633
01 Mar 20232.08002.08001.61001.68501.6850168,081
28 Feb 20232.01062.18002.00192.18002.180035,208
27 Feb 20232.01002.03501.97002.03502.035011,735
24 Feb 20232.02202.02201.94011.94011.940119,369
23 Feb 20231.99201.99501.96201.98001.98007,800
22 Feb 20231.99802.04501.97002.04502.04502,950
21 Feb 20232.08502.08501.97501.97801.97803,846
20 Feb 2023------
17 Feb 20232.10802.14802.08002.09802.098020,885
16 Feb 20232.13002.32802.13002.32802.328020,891
15 Feb 20232.00002.13072.00002.13072.13078,518
14 Feb 20232.02002.05931.93001.96001.96005,299
13 Feb 20232.08202.11002.07502.09002.09002,166
10 Feb 20232.19702.19702.05002.07002.07006,362
09 Feb 20232.32202.39002.22502.25802.258011,130
08 Feb 20232.58002.66502.37002.37802.37806,609
07 Feb 20232.44202.49802.39502.39502.39507,439
06 Feb 20232.55202.58502.47202.47202.472025,729
03 Feb 20232.66402.92202.65502.65502.655023,181
02 Feb 20232.58992.92202.58992.79052.790522,960
01 Feb 20232.37802.38202.28202.33502.335011,280
31 Jan 20232.39502.44802.24802.39802.398026,828
30 Jan 20232.48002.60502.46502.47002.47003,302
27 Jan 20232.50502.56802.44502.56502.56508,449
26 Jan 20232.61802.64502.47802.47992.47999,522
25 Jan 20232.49012.50992.44202.46202.46203,111
24 Jan 20232.78992.87502.72502.72502.72502,449
23 Jan 20232.59992.73802.59992.73802.73805,017
20 Jan 20232.40502.56302.40502.49002.49003,131
19 Jan 20232.49752.50002.37502.39992.39998,040
18 Jan 20232.75002.91502.63502.66202.66208,189
17 Jan 20232.49902.67002.49902.62002.62009,351
16 Jan 2023------
13 Jan 20232.54502.54502.50502.50502.50505,618
12 Jan 20232.27502.31302.23002.30002.30006,946
11 Jan 20232.14502.33802.14502.32202.322016,337
10 Jan 20232.18752.27802.14502.15202.152014,803
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...