Australia markets close in 1 hour 22 minutes

Lumen Technologies, Inc. (0HVP.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1.3600-0.0295 (-2.12%)
At close: 06:51PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20241.39001.40951.37001.40781.407890,531
12 Apr 20241.42001.42001.37001.38951.389518,933
11 Apr 20241.43001.49001.37001.42051.420513,089
10 Apr 20241.46001.46001.36001.37001.3700116,028
09 Apr 20241.41001.44001.37001.41001.410014,931
08 Apr 20241.37851.40001.35201.38001.380037,968
05 Apr 20241.32001.34951.27001.33051.330528,101
04 Apr 20241.42001.43001.38801.39801.398028,852
03 Apr 20241.37951.42001.37001.41501.415028,843
02 Apr 20241.45301.45951.38301.40051.400527,241
28 Mar 20241.61001.61001.56001.56941.569445,796
27 Mar 20241.58001.61001.55061.56301.563016,249
26 Mar 20241.62001.67001.57001.59001.590080,156
25 Mar 20241.63001.69001.60001.61001.610024,195
22 Mar 20241.73001.79941.61041.63001.630057,804
21 Mar 20241.79001.79001.70001.70061.70066,996
20 Mar 20241.66001.79001.66001.78841.788461,469
19 Mar 20241.58001.75001.57001.71001.710047,034
18 Mar 20241.60001.64941.55001.62771.627715,329
15 Mar 20241.56001.60941.56001.56001.56009,719
14 Mar 20241.62001.62001.55001.55201.552047,395
13 Mar 20241.69001.74601.67001.67001.670040,031
12 Mar 20241.75001.76001.68061.68061.680665,562
11 Mar 20241.83001.88001.78001.78001.780010,079
08 Mar 20241.76001.82971.74001.81071.810716,564
07 Mar 20241.72001.77001.69001.70061.700619,050
06 Mar 20241.76001.78001.62001.64001.64007,638
05 Mar 20241.72501.79001.65001.78061.780622,566
04 Mar 20241.60001.66941.56001.66061.660645,500
01 Mar 20241.61001.66001.55001.62931.629354,336
29 Feb 20241.66001.66001.58001.58001.580091,540
28 Feb 20241.54861.62001.54001.61001.610041,024
27 Feb 20241.51001.55001.49871.51051.510525,715
26 Feb 20241.46501.52001.46051.46951.469512,734
23 Feb 20241.54001.54941.52951.53641.536456,225
22 Feb 20241.53001.55991.49001.55501.55508,963
21 Feb 20241.53851.58001.53001.57061.570618,616
20 Feb 20241.52001.60101.49001.57061.570626,631
19 Feb 2024------
16 Feb 20241.60001.60061.54001.56001.5600213,988
15 Feb 20241.61001.66001.57001.59071.590727,727
14 Feb 20241.67001.70941.59001.59001.590024,474
13 Feb 20241.68001.74941.60061.62061.6206103,047
12 Feb 20241.50001.78061.50001.77251.772561,538
09 Feb 20241.49001.54001.45051.53001.530022,669
08 Feb 20241.43861.53061.41001.48001.480035,490
07 Feb 20241.50001.54001.40001.47011.4701104,214
06 Feb 20241.29001.37951.29001.32001.320049,703
05 Feb 20241.32001.34001.26051.29051.290581,729
02 Feb 20241.29001.29001.21801.24951.249512,627
01 Feb 20241.23001.28001.22001.26931.269312,831
31 Jan 20241.29001.30001.24001.28001.280038,394
30 Jan 20241.33001.37951.30951.31951.3195149,007
29 Jan 20241.39801.42951.25201.27001.2700242,013
26 Jan 20241.40001.55001.40001.43051.4305152,506
25 Jan 20241.37001.71001.36001.39051.39051,023,436
24 Jan 20241.38001.42001.33841.34001.340013,124
23 Jan 20241.42001.44801.35001.39001.390014,078
22 Jan 20241.35001.35001.28001.32001.320014,704
19 Jan 20241.45001.46001.31951.32501.325021,517
18 Jan 20241.44001.48001.42001.42911.42911,309
17 Jan 20241.48501.54001.41001.42051.42056,424
16 Jan 20241.55181.56001.50001.53001.53008,834
15 Jan 2024------
12 Jan 20241.62001.64001.59001.61001.610010,639
11 Jan 20241.66001.69001.56001.58941.589415,879
10 Jan 20241.61121.66871.59001.66871.668711,681
09 Jan 20241.70001.72601.63941.65941.65946,144
08 Jan 20241.70001.74001.58061.72001.720025,103
05 Jan 20241.72001.80501.72001.75941.75948,584
04 Jan 20241.76501.79001.70501.76941.769426,316
03 Jan 20241.87101.87101.80071.82001.820025,293
02 Jan 20241.86001.95001.76001.93931.939361,379
29 Dec 20231.84001.87001.79501.84001.840068,785
28 Dec 20231.77501.90001.77501.86071.860772,222
27 Dec 20231.79001.84821.78801.79001.790034,538
22 Dec 20231.72001.78001.70001.72061.72067,680
21 Dec 20231.66501.75941.65001.72941.72948,178
20 Dec 20231.70001.77001.68001.71101.711034,078
19 Dec 20231.76001.84001.75001.76001.760014,240
18 Dec 20231.82001.86001.70001.78941.789417,971
15 Dec 20231.75001.80001.64061.75001.750020,942
14 Dec 20231.64001.86001.64001.78001.7800144,377
13 Dec 20231.46001.48001.42051.46001.46009,727
12 Dec 20231.38201.55001.35051.50951.509577,881
11 Dec 20231.47921.52871.36001.36001.360032,752
08 Dec 20231.44001.54001.44001.47181.471826,087
07 Dec 20231.47001.51001.43001.44001.440014,996
06 Dec 20231.54001.64001.53061.55001.550043,576
05 Dec 20231.57001.57001.51041.54001.540031,119
04 Dec 20231.46001.58001.45001.55061.550650,932
01 Dec 20231.28001.49871.25001.49501.495084,593
30 Nov 20231.31001.35001.28001.31001.310017,291
29 Nov 20231.18001.27951.18001.27041.270420,052
28 Nov 20231.23001.24001.16001.17001.170010,934
27 Nov 20231.25001.29951.24001.24961.249614,321
24 Nov 20231.31001.31001.25501.26801.268012,875
23 Nov 2023------
22 Nov 20231.32001.38001.31051.31951.319527,561
21 Nov 20231.35001.37001.33001.33801.33806,724
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...