Australia markets closed

Alnylam Pharmaceuticals, Inc. (0HD2.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
161.67+6.04 (+3.88%)
At close: 06:30PM BST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 2024159.00163.92159.00160.63160.6395
20 June 2024153.90155.63153.56155.63155.63278
19 June 2024------
18 June 2024156.79156.79153.66153.66153.663,021
17 June 2024160.40165.09157.25157.85157.85560
14 June 2024161.94161.94160.17160.17160.1775
13 June 2024160.47160.47158.57158.57158.57732
12 June 2024159.54161.51158.13160.53160.53237
11 June 2024153.00157.19153.00156.33156.33580
10 June 2024151.93152.72151.93152.56152.5648
07 June 2024148.00151.56147.43151.56151.56108
06 June 2024152.98152.98150.75151.15151.151,817
05 June 2024149.29153.87149.29153.38153.3890
04 June 2024150.79150.97149.66149.66149.6621
03 June 2024150.96151.76148.00151.76151.76259
31 May 2024150.00151.24149.41149.41149.4142
30 May 2024147.41151.04147.41147.51147.51279
29 May 2024149.76149.98147.76149.33149.33196
28 May 2024148.40152.46148.40152.46152.4669
24 May 2024149.46149.63147.51148.64148.643
23 May 2024150.20150.81149.46149.46149.4641
22 May 2024150.94151.79149.21151.78151.7812
21 May 2024150.27150.27148.32148.59148.594
20 May 2024149.13149.29148.27149.05149.05126
17 May 2024151.84152.05148.46149.31149.31532
16 May 2024146.83148.29144.94147.94147.94896
15 May 2024149.84149.84148.85148.85148.8577
14 May 2024149.69149.92147.01148.03148.03662
13 May 2024151.28152.56150.54150.95150.95213
10 May 2024151.24151.24149.00149.30149.30175
09 May 2024152.13152.47151.12152.47152.4711
08 May 2024152.88155.22152.88155.22155.2271
07 May 2024151.92153.83151.91153.71153.71300
03 May 2024151.01155.30151.01155.30155.30242
02 May 2024150.89153.13149.79150.19150.19233
01 May 2024144.61146.50144.61146.24146.2492
30 Apr 2024145.00147.59145.00146.11146.11100
29 Apr 2024143.50147.96143.50147.90147.9018
26 Apr 2024143.90145.69143.71145.12145.12116
25 Apr 2024142.65143.20142.05142.32142.32257
24 Apr 2024144.88144.88144.12144.40144.4079
23 Apr 2024144.59149.51144.59145.96145.9610
22 Apr 2024145.56147.00144.21147.00147.006
19 Apr 2024144.00146.36144.00145.84145.84254
18 Apr 2024145.00146.31144.63145.07145.07159
17 Apr 2024147.87147.87145.09147.16147.16171
16 Apr 2024146.00147.65146.00147.39147.39249
15 Apr 2024148.00149.77147.34148.36148.3644
12 Apr 2024151.70151.70149.15149.24149.2476
11 Apr 2024152.52152.52150.23151.40151.4058
10 Apr 2024156.57156.57152.83153.83153.8334
09 Apr 2024158.00158.20155.32155.32155.32257
08 Apr 2024154.10156.50153.00156.50156.5031
05 Apr 2024149.41152.60149.34152.60152.60210
04 Apr 2024151.37152.70150.83151.50151.50165
03 Apr 2024152.88152.88149.24150.15150.15110
02 Apr 2024151.89151.89151.03151.19151.19724
28 Mar 2024155.25155.25149.36149.88149.88145
27 Mar 2024152.83154.73150.95154.38154.38342
26 Mar 2024152.51152.96151.82152.59152.59951
25 Mar 2024147.19152.15146.26152.15152.1518
22 Mar 2024146.65147.48143.76146.05146.05332
21 Mar 2024149.20150.68145.71146.08146.081,103
20 Mar 2024149.30149.30145.56146.48146.48146
19 Mar 2024147.62149.12146.00148.25148.25137
18 Mar 2024150.35150.35147.18148.35148.35935
15 Mar 2024148.42148.51146.54147.86147.86106
14 Mar 2024147.68149.18145.70148.07148.07715
13 Mar 2024151.56151.56149.40149.40149.40137
12 Mar 2024148.35149.64147.84148.73148.7324
11 Mar 2024150.24151.99149.82150.09150.09291
08 Mar 2024150.00152.08150.00151.73151.7318
07 Mar 2024150.01150.79149.10150.61150.61217
06 Mar 2024149.59150.24148.40148.40148.4082
05 Mar 2024151.00151.07147.84148.10148.101,732
04 Mar 2024153.00154.59152.00152.31152.3130
01 Mar 2024150.40155.46150.31153.56153.56667
29 Feb 2024156.59157.52150.61150.61150.61270
28 Feb 2024158.90158.90154.82155.09155.09247
27 Feb 2024160.26160.63157.98160.33160.3388
26 Feb 2024159.22159.22154.01155.07155.07155
23 Feb 2024160.14161.26157.82158.54158.541,092
22 Feb 2024154.71162.10154.41162.01162.01320
21 Feb 2024150.31154.08149.01153.74153.74345
20 Feb 2024146.00150.11145.71148.50148.50798
19 Feb 2024------
16 Feb 2024150.93150.93147.01147.87147.87449
15 Feb 2024146.95152.78143.66149.91149.9132,910
14 Feb 2024170.15170.15161.47163.45163.45134
13 Feb 2024164.22166.00162.25162.28162.2831
12 Feb 2024170.18171.52167.01168.11168.11364
09 Feb 2024169.00170.50168.87169.47169.4748
08 Feb 2024168.04169.46165.64168.81168.81342
07 Feb 2024172.55172.55167.76169.55169.55108
06 Feb 2024171.99173.18170.00170.81170.81307
05 Feb 2024169.72172.46168.21171.01171.0193
02 Feb 2024172.26172.26169.69169.69169.6935
01 Feb 2024174.90175.69172.02175.45175.4513
31 Jan 2024179.00179.83174.27174.27174.27141
30 Jan 2024180.50180.97178.53179.31179.31102
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...