LiDCO Group Historic Prices

 
     
Date Open High Low Close Volume
May 24, 2019 5.00 5.00 5.00 5.10 100,000
May 23, 2019 5.08 5.08 5.06 5.15 78,583
May 22, 2019 5.14 5.20 5.11 5.15 819,887
May 21, 2019 5.20 5.20 5.12 5.10 150,000
May 20, 2019 5.10 5.10 5.10 5.10 368,560
May 17, 2019 4.95 5.20 4.95 5.00 451,411
May 16, 2019 4.09 4.95 4.09 4.90 1,906,793
May 15, 2019 3.90 3.90 3.90 4.00 39,000
May 14, 2019 4.03 4.03 3.90 4.00 260,321
May 13, 2019 4.03 4.03 4.03 4.00 930
May 10, 2019 4.00 4.05 3.90 4.00 498,935
May 9, 2019 0.00 0.00 0.00 4.05 0
May 8, 2019 4.01 4.20 4.01 4.05 169,500
May 7, 2019 4.28 4.28 4.20 4.30 22,339
May 6, 2019 0.00 0.00 0.00 4.30 0
May 3, 2019 0.00 0.00 0.00 4.30 0
May 2, 2019 0.00 0.00 0.00 4.30 0
May 1, 2019 4.20 4.35 4.20 4.35 77,072
Apr 30, 2019 4.50 4.59 4.50 4.45 135,217
Apr 29, 2019 4.55 4.60 4.55 4.60 311,467
Apr 26, 2019 4.52 4.55 4.52 4.60 15,882
Apr 25, 2019 4.65 4.65 4.65 4.60 364,973
Apr 24, 2019 4.52 4.52 4.52 4.60 359
Apr 23, 2019 0.00 0.00 0.00 4.60 0
Apr 22, 2019 0.00 0.00 0.00 4.60 0
Apr 19, 2019 0.00 0.00 0.00 4.60 0
Apr 18, 2019 0.00 0.00 0.00 4.60 0
Apr 17, 2019 4.65 4.65 4.55 4.60 593,285
Apr 16, 2019 4.60 4.60 4.60 4.55 20,000
Apr 15, 2019 4.55 4.55 4.53 4.55 145,000
Apr 12, 2019 4.53 4.53 4.53 4.55 1,904
Apr 11, 2019 0.00 0.00 0.00 4.60 0
Apr 10, 2019 4.55 4.55 4.55 4.60 65
Apr 9, 2019 0.00 0.00 0.00 4.60 0
Apr 8, 2019 4.60 4.60 4.55 4.65 54,441
Apr 5, 2019 0.00 0.00 0.00 4.55 300,000
Apr 4, 2019 4.50 4.60 4.50 4.60 158,199
Apr 3, 2019 4.70 4.70 4.70 4.60 125,000
Apr 2, 2019 4.60 4.70 4.52 4.60 300,000
Apr 1, 2019 4.50 4.50 4.50 4.55 65,000
Mar 29, 2019 4.80 4.80 4.50 4.60 717,000
Mar 28, 2019 4.89 4.89 4.80 4.85 134,022
Mar 27, 2019 4.85 4.90 4.82 4.90 837,973
Mar 26, 2019 4.00 4.60 4.00 4.55 554,690
Mar 25, 2019 3.90 3.90 3.90 4.05 18,000
Mar 22, 2019 4.20 4.20 4.20 4.05 23,810
Mar 21, 2019 3.90 3.90 3.90 4.05 14,715
Mar 20, 2019 4.17 4.17 3.90 4.05 105,000
Mar 19, 2019 4.20 4.20 4.14 4.15 124,000
Mar 18, 2019 4.00 4.20 4.00 4.15 820,093
Showing 1 to 50 of 261