0JDB.L - Invitae Corporation
LSE - LSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2023 | 1.0800 | 1.0800 | 1.0325 | 1.0520 | 1.0520 | 27,004 |
| 02 Jun 2023 | 1.0690 | 1.0690 | 1.0418 | 1.0480 | 1.0480 | 32,718 |
| 01 Jun 2023 | 1.0600 | 1.0750 | 1.0400 | 1.0687 | 1.0687 | 2,135 |
| 31 May 2023 | 1.0696 | 1.0696 | 1.0220 | 1.0550 | 1.0550 | 23,778 |
| 30 May 2023 | 1.1150 | 1.1150 | 1.0420 | 1.0550 | 1.0550 | 55,596 |
| 26 May 2023 | 1.0600 | 1.0885 | 1.0400 | 1.0580 | 1.0580 | 43,856 |
| 25 May 2023 | 1.1403 | 1.1405 | 1.0715 | 1.0880 | 1.0880 | 89,991 |
| 24 May 2023 | 1.2000 | 1.2085 | 1.1115 | 1.1585 | 1.1585 | 21,017 |
| 23 May 2023 | 1.1800 | 1.3185 | 1.1800 | 1.2585 | 1.2585 | 146,031 |
| 22 May 2023 | 1.1000 | 1.1380 | 1.0806 | 1.1285 | 1.1285 | 59,966 |
| 19 May 2023 | 1.1500 | 1.1580 | 1.0850 | 1.0880 | 1.0880 | 87,488 |
| 18 May 2023 | 1.1700 | 1.1700 | 1.1412 | 1.1580 | 1.1580 | 14,744 |
| 17 May 2023 | 1.1700 | 1.1700 | 1.0520 | 1.1460 | 1.1460 | 219,034 |
| 16 May 2023 | 1.2600 | 1.2785 | 1.1800 | 1.1800 | 1.1800 | 42,661 |
| 15 May 2023 | 1.3697 | 1.3697 | 1.3000 | 1.3072 | 1.3072 | 9,678 |
| 12 May 2023 | 1.4550 | 1.4580 | 1.3822 | 1.3822 | 1.3822 | 18,476 |
| 11 May 2023 | 1.5200 | 1.5200 | 1.4015 | 1.4394 | 1.4394 | 17,062 |
| 10 May 2023 | 1.4012 | 1.6507 | 1.4000 | 1.4792 | 1.4792 | 96,393 |
| 09 May 2023 | 1.6200 | 1.6596 | 1.5780 | 1.6350 | 1.6350 | 169,854 |
| 05 May 2023 | 1.5105 | 1.5885 | 1.5020 | 1.5500 | 1.5500 | 31,744 |
| 04 May 2023 | 1.3600 | 1.5099 | 1.3600 | 1.4404 | 1.4404 | 26,191 |
| 03 May 2023 | 1.3115 | 1.3665 | 1.3015 | 1.3665 | 1.3665 | 4,092 |
| 02 May 2023 | 1.3800 | 1.3991 | 1.3510 | 1.3585 | 1.3585 | 3,666 |
| 28 Apr 2023 | 1.3200 | 1.3968 | 1.3200 | 1.3968 | 1.3968 | 31,618 |
| 27 Apr 2023 | 1.2900 | 1.3793 | 1.2900 | 1.3515 | 1.3515 | 27,899 |
| 26 Apr 2023 | 1.2700 | 1.3120 | 1.2480 | 1.2815 | 1.2815 | 9,326 |
| 25 Apr 2023 | 1.2900 | 1.2900 | 1.2431 | 1.2431 | 1.2431 | 3,190 |
| 24 Apr 2023 | 1.3400 | 1.3785 | 1.2750 | 1.2972 | 1.2972 | 9,364 |
| 21 Apr 2023 | 1.2700 | 1.3200 | 1.2580 | 1.3080 | 1.3080 | 20,976 |
| 20 Apr 2023 | 1.2300 | 1.2586 | 1.2220 | 1.2586 | 1.2586 | 6,409 |
| 19 Apr 2023 | 1.2500 | 1.2599 | 1.2000 | 1.2585 | 1.2585 | 20,018 |
| 18 Apr 2023 | 1.3201 | 1.3220 | 1.2520 | 1.2520 | 1.2520 | 15,010 |
| 17 Apr 2023 | 1.3600 | 1.4285 | 1.3329 | 1.4285 | 1.4285 | 1,558 |
| 14 Apr 2023 | 1.4275 | 1.4500 | 1.3600 | 1.3615 | 1.3615 | 39,242 |
| 13 Apr 2023 | 1.3397 | 1.4750 | 1.3397 | 1.4679 | 1.4679 | 39,016 |
| 12 Apr 2023 | 1.4700 | 1.4700 | 1.3200 | 1.3273 | 1.3273 | 87,182 |
| 11 Apr 2023 | 1.3600 | 1.4799 | 1.3600 | 1.4520 | 1.4520 | 29,993 |
| 06 Apr 2023 | 1.2600 | 1.3680 | 1.2600 | 1.3600 | 1.3600 | 5,791 |
| 05 Apr 2023 | 1.2880 | 1.3008 | 1.2620 | 1.2775 | 1.2775 | 10,476 |
| 04 Apr 2023 | 1.3200 | 1.3280 | 1.3015 | 1.3208 | 1.3208 | 2,184 |
| 03 Apr 2023 | 1.3400 | 1.3400 | 1.2950 | 1.3186 | 1.3186 | 27,467 |
| 31 Mar 2023 | 1.2500 | 1.4200 | 1.2500 | 1.3908 | 1.3908 | 116,406 |
| 30 Mar 2023 | 1.3011 | 1.3011 | 1.2420 | 1.2471 | 1.2471 | 103,721 |
| 29 Mar 2023 | 1.2200 | 1.2200 | 1.1920 | 1.1950 | 1.1950 | 2,479 |
| 28 Mar 2023 | 1.2330 | 1.2330 | 1.1750 | 1.1780 | 1.1780 | 26,454 |
| 27 Mar 2023 | 1.3000 | 1.3000 | 1.2550 | 1.2550 | 1.2550 | 2,147 |
| 24 Mar 2023 | 1.2599 | 1.3000 | 1.2589 | 1.2850 | 1.2850 | 2,682 |
| 23 Mar 2023 | 1.2899 | 1.3380 | 1.2301 | 1.2699 | 1.2699 | 52,256 |
| 22 Mar 2023 | 1.2897 | 1.3480 | 1.2850 | 1.3480 | 1.3480 | 9,439 |
| 21 Mar 2023 | 1.2575 | 1.3200 | 1.2350 | 1.3020 | 1.3020 | 52,716 |
| 20 Mar 2023 | 1.2650 | 1.2800 | 1.1850 | 1.2219 | 1.2219 | 47,681 |
| 17 Mar 2023 | 1.3191 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 6,645 |
| 16 Mar 2023 | 1.3808 | 1.4300 | 1.3325 | 1.4185 | 1.4185 | 19,542 |
| 15 Mar 2023 | 1.3850 | 1.4000 | 1.3100 | 1.3900 | 1.3900 | 60,411 |
| 14 Mar 2023 | 1.5410 | 1.5410 | 1.4300 | 1.4300 | 1.4300 | 16,029 |
| 13 Mar 2023 | 1.4050 | 1.5605 | 1.4050 | 1.4820 | 1.4820 | 81,079 |
| 10 Mar 2023 | 1.5114 | 1.5500 | 1.3812 | 1.3850 | 1.3850 | 34,198 |
| 09 Mar 2023 | 1.5950 | 1.6480 | 1.5300 | 1.5400 | 1.5400 | 16,814 |
| 08 Mar 2023 | 1.6390 | 1.6580 | 1.5850 | 1.5925 | 1.5925 | 6,053 |
| 07 Mar 2023 | 1.7080 | 1.7211 | 1.6450 | 1.6880 | 1.6880 | 22,415 |
| 06 Mar 2023 | 1.8220 | 1.8280 | 1.7000 | 1.7100 | 1.7100 | 28,914 |
| 03 Mar 2023 | 1.8100 | 1.8427 | 1.7330 | 1.8427 | 1.8427 | 65,526 |
| 02 Mar 2023 | 1.6800 | 1.7750 | 1.6500 | 1.7750 | 1.7750 | 33,633 |
| 01 Mar 2023 | 2.0800 | 2.0800 | 1.6100 | 1.6850 | 1.6850 | 168,081 |
| 28 Feb 2023 | 2.0106 | 2.1800 | 2.0019 | 2.1800 | 2.1800 | 35,208 |
| 27 Feb 2023 | 2.0100 | 2.0350 | 1.9700 | 2.0350 | 2.0350 | 11,735 |
| 24 Feb 2023 | 2.0220 | 2.0220 | 1.9401 | 1.9401 | 1.9401 | 19,369 |
| 23 Feb 2023 | 1.9920 | 1.9950 | 1.9620 | 1.9800 | 1.9800 | 7,800 |
| 22 Feb 2023 | 1.9980 | 2.0450 | 1.9700 | 2.0450 | 2.0450 | 2,950 |
| 21 Feb 2023 | 2.0850 | 2.0850 | 1.9750 | 1.9780 | 1.9780 | 3,846 |
| 20 Feb 2023 | - | - | - | - | - | - |
| 17 Feb 2023 | 2.1080 | 2.1480 | 2.0800 | 2.0980 | 2.0980 | 20,885 |
| 16 Feb 2023 | 2.1300 | 2.3280 | 2.1300 | 2.3280 | 2.3280 | 20,891 |
| 15 Feb 2023 | 2.0000 | 2.1307 | 2.0000 | 2.1307 | 2.1307 | 8,518 |
| 14 Feb 2023 | 2.0200 | 2.0593 | 1.9300 | 1.9600 | 1.9600 | 5,299 |
| 13 Feb 2023 | 2.0820 | 2.1100 | 2.0750 | 2.0900 | 2.0900 | 2,166 |
| 10 Feb 2023 | 2.1970 | 2.1970 | 2.0500 | 2.0700 | 2.0700 | 6,362 |
| 09 Feb 2023 | 2.3220 | 2.3900 | 2.2250 | 2.2580 | 2.2580 | 11,130 |
| 08 Feb 2023 | 2.5800 | 2.6650 | 2.3700 | 2.3780 | 2.3780 | 6,609 |
| 07 Feb 2023 | 2.4420 | 2.4980 | 2.3950 | 2.3950 | 2.3950 | 7,439 |
| 06 Feb 2023 | 2.5520 | 2.5850 | 2.4720 | 2.4720 | 2.4720 | 25,729 |
| 03 Feb 2023 | 2.6640 | 2.9220 | 2.6550 | 2.6550 | 2.6550 | 23,181 |
| 02 Feb 2023 | 2.5899 | 2.9220 | 2.5899 | 2.7905 | 2.7905 | 22,960 |
| 01 Feb 2023 | 2.3780 | 2.3820 | 2.2820 | 2.3350 | 2.3350 | 11,280 |
| 31 Jan 2023 | 2.3950 | 2.4480 | 2.2480 | 2.3980 | 2.3980 | 26,828 |
| 30 Jan 2023 | 2.4800 | 2.6050 | 2.4650 | 2.4700 | 2.4700 | 3,302 |
| 27 Jan 2023 | 2.5050 | 2.5680 | 2.4450 | 2.5650 | 2.5650 | 8,449 |
| 26 Jan 2023 | 2.6180 | 2.6450 | 2.4780 | 2.4799 | 2.4799 | 9,522 |
| 25 Jan 2023 | 2.4901 | 2.5099 | 2.4420 | 2.4620 | 2.4620 | 3,111 |
| 24 Jan 2023 | 2.7899 | 2.8750 | 2.7250 | 2.7250 | 2.7250 | 2,449 |
| 23 Jan 2023 | 2.5999 | 2.7380 | 2.5999 | 2.7380 | 2.7380 | 5,017 |
| 20 Jan 2023 | 2.4050 | 2.5630 | 2.4050 | 2.4900 | 2.4900 | 3,131 |
| 19 Jan 2023 | 2.4975 | 2.5000 | 2.3750 | 2.3999 | 2.3999 | 8,040 |
| 18 Jan 2023 | 2.7500 | 2.9150 | 2.6350 | 2.6620 | 2.6620 | 8,189 |
| 17 Jan 2023 | 2.4990 | 2.6700 | 2.4990 | 2.6200 | 2.6200 | 9,351 |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 2.5450 | 2.5450 | 2.5050 | 2.5050 | 2.5050 | 5,618 |
| 12 Jan 2023 | 2.2750 | 2.3130 | 2.2300 | 2.3000 | 2.3000 | 6,946 |
| 11 Jan 2023 | 2.1450 | 2.3380 | 2.1450 | 2.3220 | 2.3220 | 16,337 |
| 10 Jan 2023 | 2.1875 | 2.2780 | 2.1450 | 2.1520 | 2.1520 | 14,803 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.