Singapore markets open in 13 minutes

Invitae Corporation (0JDB.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
0.5672-0.0242 (-4.08%)
At close: 06:34PM GMT
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20230.57000.60490.56110.56720.567226,819
07 Dec 20230.60010.60610.55100.59140.5914143,068
06 Dec 20230.59450.62440.58040.60230.602315,093
05 Dec 20230.59110.60990.57660.58830.588339,815
04 Dec 20230.56700.63840.56050.60000.600074,335
01 Dec 20230.50890.56460.50000.55090.550910,268
30 Nov 20230.52990.53000.50060.51040.510422,486
29 Nov 20230.52330.56990.51170.53010.530152,154
28 Nov 20230.53000.53640.48080.50360.503632,170
27 Nov 20230.54000.55180.52620.52850.528516,515
24 Nov 20230.54900.55640.52700.54500.545019,976
23 Nov 2023------
22 Nov 20230.52710.55400.52440.53780.53788,024
21 Nov 20230.56000.56460.52100.52490.524954,173
20 Nov 20230.55310.60000.55290.58700.587089,855
17 Nov 20230.55000.59000.53920.57700.577087,789
16 Nov 20230.56000.57000.49400.52070.520773,851
15 Nov 20230.60000.65000.58240.58500.585089,053
14 Nov 20230.54510.59980.54000.57870.5787157,823
13 Nov 20230.48000.54270.45230.51500.5150147,147
10 Nov 20230.46070.50030.44770.48620.4862285,779
09 Nov 20230.60000.60300.51000.51010.5101143,207
08 Nov 20230.70500.72110.68900.70840.708418,447
07 Nov 20230.68000.70890.67020.68010.680120,437
06 Nov 20230.64000.68060.63000.66140.661425,187
03 Nov 20230.65010.66990.64000.64650.646540,290
02 Nov 20230.58920.63980.58920.62570.625727,155
01 Nov 20230.62220.62220.54950.56300.563046,166
31 Oct 20230.57570.66000.57570.60330.603337,480
30 Oct 20230.59760.62990.56450.61430.614313,705
27 Oct 20230.56300.59000.55080.56970.569715,962
26 Oct 20230.52000.56960.51000.56430.564311,452
25 Oct 20230.54600.54600.51090.52010.520155,331
24 Oct 20230.52730.56770.52730.54890.548988,503
23 Oct 20230.54570.55900.52020.53190.531960,368
20 Oct 20230.60800.60800.57000.57020.570256,435
19 Oct 20230.60000.63060.59910.62210.62217,922
18 Oct 20230.61290.62000.60600.61020.610217,843
17 Oct 20230.65000.65660.61510.62000.620020,826
16 Oct 20230.62430.66000.60800.65310.653123,973
13 Oct 20230.61630.62970.60080.60730.607356,812
12 Oct 20230.63510.63510.60830.61000.610029,297
11 Oct 20230.69810.71000.63010.64540.645426,980
10 Oct 20230.65130.70000.64200.69020.690243,191
09 Oct 20230.64700.64970.62500.64500.645018,397
06 Oct 20230.63000.69010.61640.68580.6858145,644
05 Oct 20230.64290.64290.60120.61390.613918,343
04 Oct 20230.65820.66210.61750.61750.617541,479
03 Oct 20230.66000.71540.63810.66290.662990,451
02 Oct 20230.76500.83850.60200.67570.6757319,368
29 Sept 20230.62930.63000.60130.60130.601334,275
28 Sept 20230.63730.64500.60240.62200.622016,247
27 Sept 20230.64990.65370.61600.63060.630647,634
26 Sept 20230.66380.67140.63760.63970.63979,480
25 Sept 20230.66240.68150.63570.67400.674027,012
22 Sept 20230.70900.70900.67520.67540.6754101,879
21 Sept 20230.73000.73000.69660.70440.704435,451
20 Sept 20230.73570.76150.73570.75470.754716,662
19 Sept 20230.76550.77380.73150.74050.740537,031
18 Sept 20230.80500.80500.76320.76410.764137,035
15 Sept 20230.80000.83100.80000.81500.815026,854
14 Sept 20230.80970.82390.79510.80120.801248,192
13 Sept 20230.85090.86320.81900.85260.852624,577
12 Sept 20230.83440.90480.83010.90100.901018,950
11 Sept 20230.83570.83780.80430.81660.816625,141
08 Sept 20230.89610.90000.82420.82420.824238,675
07 Sept 20230.86810.91170.84000.90560.905618,004
06 Sept 20230.87890.89750.85000.86310.863132,674
05 Sept 20230.96010.96980.87590.88990.889920,040
04 Sept 2023------
01 Sept 20230.94051.00020.94020.96820.96828,282
31 Aug 20230.97751.01000.93060.93620.936242,721
30 Aug 20230.92901.01000.89011.00501.005065,673
29 Aug 20230.85010.98880.84400.97710.977174,527
25 Aug 20230.86170.95860.85000.90310.903183,807
24 Aug 20231.02001.02000.80000.88970.8897216,918
23 Aug 20231.05001.05991.02121.03501.035021,020
22 Aug 20231.04001.07991.03011.04011.040134,276
21 Aug 20231.10001.10001.06011.09011.09019,947
18 Aug 20231.07021.11011.05001.06941.069437,900
17 Aug 20231.02001.04991.02001.02991.029951,483
16 Aug 20231.05001.05001.02001.02991.029927,671
15 Aug 20231.10001.10991.05001.05011.0501155,652
14 Aug 20231.06171.12991.05001.12011.120133,173
11 Aug 20231.06001.06851.02071.04851.0485164,032
10 Aug 20231.12001.13991.08011.08991.089932,322
09 Aug 20231.14001.14001.06541.09011.090161,836
08 Aug 20231.14001.20001.13011.17991.179930,018
07 Aug 20231.24001.24991.12201.16991.1699200,473
04 Aug 20231.24001.30191.23011.27991.279927,909
03 Aug 20231.22001.24991.21801.23991.239924,845
02 Aug 20231.27001.28001.23011.24991.249954,980
01 Aug 20231.41001.41001.31001.32991.329925,977
31 Jul 20231.48001.48001.39101.41291.412963,057
28 Jul 20231.34001.44991.34001.42831.428353,985
27 Jul 20231.46001.53851.35121.35121.3512183,356
26 Jul 20231.27001.45001.27001.45001.4500131,732
25 Jul 20231.28001.36001.28001.30011.300141,262
24 Jul 20231.34001.37991.26501.29011.2901119,815
21 Jul 20231.37001.37001.29991.35991.359924,599
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...