Singapore markets closed

Tandem Diabetes Care, Inc. (0M0F.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
42.31-1.37 (-3.14%)
At close: 06:42PM BST
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202443.2043.2742.3142.3142.31253
18 Jul 202445.4647.0343.1743.6843.68940
17 Jul 202448.1348.1345.6445.6445.64255
16 Jul 202447.4447.4545.6645.6645.66266
15 Jul 202446.1346.7245.7145.9545.95297
12 Jul 202445.4146.6545.2546.6546.6573
11 Jul 202445.0646.1644.7645.4645.46392
10 Jul 202443.7244.9743.5544.9744.97403
09 Jul 202442.5342.5341.8342.2242.22759
08 Jul 202441.3142.5340.8741.9941.99844
05 Jul 202440.0040.2539.4340.1540.15310
04 Jul 2024------
03 Jul 202438.9139.8838.8739.8839.8871
02 Jul 202439.3939.4938.8238.8238.8223
01 Jul 202440.0240.2939.8639.8639.86576
28 Jun 202440.6642.1640.6140.6140.61590
27 Jun 202440.4640.4639.4440.0640.06101
26 Jun 202440.0540.3939.4439.7039.70965
25 Jun 202440.0041.4039.8840.3140.311,095
24 Jun 202442.9443.0939.8939.9939.99675
21 Jun 202442.7743.0042.2842.2842.28149
20 Jun 202442.6542.6942.1742.1742.17221
19 Jun 2024------
18 Jun 202442.6443.2841.7543.2843.28335
17 Jun 202444.8644.8643.5143.5143.51382
14 Jun 202444.5745.2044.3845.1545.15298
13 Jun 202446.7446.7445.9246.1546.15978
12 Jun 202449.1549.4848.0348.0348.03383
11 Jun 202447.7048.6747.4048.0348.03581
10 Jun 202448.5048.7946.2847.3347.33949
07 Jun 202449.0050.0949.0049.4649.46144
06 Jun 202451.7253.4549.0549.0549.051,868
05 Jun 202451.1752.5650.8452.5652.5687
04 Jun 202451.3551.7451.0651.1451.14263
03 Jun 202451.3253.0551.3252.5252.52500
31 May 202454.0054.0051.1851.1851.18956
30 May 202452.2353.0051.5752.2452.24367
29 May 202451.7753.0851.7552.2252.22412
28 May 202452.2652.8051.6752.7252.72428
24 May 202450.1051.1449.8051.1451.14305
23 May 202451.6551.6549.2849.9849.98441
22 May 202452.8052.8550.8650.8950.891,507
21 May 202447.3352.5047.3348.9348.937,875
20 May 202447.8048.3647.1647.9147.91673
17 May 202447.0347.0345.8246.7146.71334
16 May 202446.3947.6946.3947.1947.19315
15 May 202444.5745.8344.2745.8345.83651
14 May 202444.0544.5543.3343.3343.33346
13 May 202444.4644.9943.9543.9543.95343
10 May 202444.3946.3844.2844.5344.53860
09 May 202442.1544.1842.1544.0644.06857
08 May 202443.2044.0841.9542.8642.86946
07 May 202443.6444.9143.6444.1244.12600
03 May 202443.1047.0042.9244.9044.907,550
02 May 202435.6636.5134.5335.3735.37626
01 May 202436.0836.5036.0836.5036.50471
30 Apr 202436.3637.9336.3637.6237.62173
29 Apr 202437.2238.0037.0337.5037.501,054
26 Apr 202435.3235.7134.8934.9634.96352
25 Apr 202435.4435.8835.2735.2735.27179
24 Apr 202435.0135.2534.5035.0535.05504
23 Apr 202432.6534.6732.4334.6734.67851
22 Apr 202430.4631.1530.4631.1531.15273
19 Apr 202430.7230.7930.4530.5830.58197
18 Apr 202431.7731.8730.8931.8431.8427
17 Apr 202432.6633.1531.3531.4931.49128
16 Apr 202431.6732.3831.4532.3832.38284
15 Apr 202433.5833.6331.9631.9631.962,591
12 Apr 202433.6333.6332.6532.8532.85782
11 Apr 202435.1735.1733.6833.6833.68670
10 Apr 202432.9533.9032.9333.8333.83158
09 Apr 202433.6535.0133.6534.7934.791,699
08 Apr 202433.4333.9433.4333.8633.86279
05 Apr 202433.1633.8732.7533.8733.87203
04 Apr 202434.3234.6034.3234.3234.32247
03 Apr 202434.5634.5634.5634.5634.5691
02 Apr 202433.8534.2433.7233.7233.72800
28 Mar 202435.5535.7535.2435.7535.751,356
27 Mar 202434.0835.2533.4235.2535.251,197
26 Mar 202432.0033.5131.6833.3133.311,289
25 Mar 202430.5230.8830.1030.2330.23178
22 Mar 202431.6831.7330.1030.2930.29254
21 Mar 202432.5333.5432.3832.4032.401,399
20 Mar 202431.3032.7531.0032.2132.211,747
19 Mar 202430.5130.9229.7430.1530.15417
18 Mar 202428.6431.0928.6430.7830.78870
15 Mar 202428.5028.5027.9128.2128.21321
14 Mar 202428.2028.5727.8427.8427.8462
13 Mar 202429.3029.9829.0029.0029.00358
12 Mar 202429.5429.8229.5329.5829.589
11 Mar 202430.6730.6729.8430.0030.00182
08 Mar 202430.1730.2429.8530.1030.10344
07 Mar 202427.4830.2427.2529.8629.86534
06 Mar 202427.0027.6525.7727.3327.33662
05 Mar 202428.3929.7327.1527.3727.37942
04 Mar 202427.9230.2727.2530.2430.245,195
01 Mar 202426.5127.6726.5127.2627.26528
29 Feb 202426.9127.2626.6827.0427.0423
28 Feb 202426.9826.9926.5726.8926.89404
27 Feb 202429.5529.5527.5827.5827.58348
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...