Australia markets closed

The Cooper Companies, Inc. (0I3I.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
92.50-0.45 (-0.48%)
As of 05:59PM BST. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 20240.000.000.0092.5092.50-
14 June 202492.9092.9592.9092.9592.954
13 June 202494.7594.9094.0094.6194.612,457
12 June 202493.7795.9493.7795.5895.58202
11 June 202493.8794.6193.4593.5693.56351
10 June 202493.0194.8493.0194.8494.8413
07 June 202494.0095.3594.0094.4794.47377
06 June 202493.8095.7393.3795.7095.701,525
05 June 202494.1594.6794.0094.6794.67166
04 June 202493.8695.0493.4094.3894.38376
03 June 202494.0594.8792.9493.7493.74685
31 May 202493.7795.4592.8493.2993.29655
30 May 202491.1191.1489.8690.7090.7096
29 May 202490.8991.5190.5091.1891.18178
28 May 202494.0894.7091.4491.4491.44367
24 May 202494.1494.8894.1494.8894.88354
23 May 202495.6296.0195.1995.3095.301,538
22 May 202496.2096.9295.6196.7396.734,253
21 May 202496.7796.7795.6496.4896.481,023
20 May 202497.3697.5697.2297.2297.229
17 May 202498.1298.1297.0697.4397.43113
16 May 202498.2698.4098.0098.4098.4088
15 May 202496.7196.8896.4596.8496.8449
14 May 202495.7396.4194.3695.3295.32867
13 May 202494.9095.4293.6993.8693.86459
10 May 202494.5894.9694.4294.6594.65292
09 May 202491.5894.6391.5894.6394.635
08 May 202492.9793.2292.1392.2292.221,839
07 May 202493.5493.9792.8393.6893.683,092
03 May 202491.4291.8890.9891.2391.23305
02 May 202490.3890.3888.1388.4988.491,100
01 May 2024------
30 Apr 202489.3389.7188.5889.1089.101,356
29 Apr 202489.3989.8188.8889.4489.4433
26 Apr 202489.9490.1289.0189.0189.01283
25 Apr 202490.2791.0188.2989.2089.201,498
24 Apr 202490.0392.0190.0390.9690.9668
23 Apr 202490.5391.1890.5391.1891.181,425
22 Apr 202490.7391.0590.2690.3090.3027
19 Apr 202490.5890.7090.5390.5390.531,510
18 Apr 202489.4790.5789.4490.3290.32329
17 Apr 202490.5591.1589.9289.9289.92757
16 Apr 202491.7491.9990.2291.8791.87242
15 Apr 202494.6494.6492.9593.4593.451,984
12 Apr 202495.8495.8893.3793.3793.37331
11 Apr 202496.9596.9596.5596.6796.67549
10 Apr 202497.9598.5396.4696.5896.582,298
09 Apr 202499.0299.0298.6498.6998.691,352
08 Apr 202498.7698.7998.1498.6298.62119
05 Apr 202499.0599.1598.0698.2098.20782
04 Apr 202499.93100.7399.93100.73100.73231
03 Apr 202498.3298.8898.3298.8198.81572
02 Apr 202498.1498.1498.1498.1498.141
28 Mar 2024101.88102.25101.32101.67101.67149
27 Mar 2024101.95101.95101.22101.51101.51889
26 Mar 2024100.95101.15100.07100.51100.51595
25 Mar 2024100.93101.03100.56100.73100.739
22 Mar 2024100.73100.7399.71100.22100.22384
21 Mar 2024101.50102.89101.50101.92101.92969
20 Mar 2024101.97101.97100.60100.63100.632,079
19 Mar 2024100.90102.46100.90102.27102.27601
18 Mar 2024101.34101.34100.86100.91100.91431
15 Mar 202499.91100.7499.91100.57100.57915
14 Mar 2024101.67102.32101.34101.43101.431,114
13 Mar 2024102.99103.95102.14102.14102.14754
12 Mar 2024100.94101.64100.94101.35101.3583
11 Mar 2024101.90101.90101.00101.50101.50538
08 Mar 2024102.14102.26101.97102.26102.26277
07 Mar 2024102.84103.02102.53102.87102.87422
06 Mar 2024102.00102.43101.96102.23102.23414
05 Mar 2024102.47103.64101.31101.31101.31797
04 Mar 2024101.86103.87101.86102.61102.61419
01 Mar 202499.30102.2597.90102.20102.20568
29 Feb 202494.5194.8893.9994.0694.062,658
28 Feb 202493.5194.9593.4794.6494.64256
27 Feb 202494.0194.8493.8394.0594.051,913
26 Feb 202496.2996.7994.3894.5794.57165
23 Feb 202497.3097.4696.0996.1896.18326
22 Feb 202498.4898.5797.4497.6897.68612
21 Feb 202496.3497.5595.8497.1797.171,163
20 Feb 202494.8094.8394.2794.2794.27896
20 Feb 20244:1 Stock split
19 Feb 2024------
16 Feb 202494.2094.2093.5794.0494.04372
15 Feb 202493.1594.1093.1593.8193.81176
14 Feb 202491.6193.2291.3492.7292.7284
13 Feb 202494.1194.1192.0292.1792.17260
12 Feb 202494.0894.9994.0894.9994.99100
09 Feb 202493.7293.8292.8892.8892.88784
08 Feb 202492.6692.7392.6692.7392.73412
07 Feb 202494.5294.5293.4693.5393.5372
06 Feb 202494.0594.0592.8593.8693.86200
05 Feb 202493.4193.7692.9393.1993.19936
02 Feb 2024------
01 Feb 202493.2893.7693.2893.7593.75108
31 Jan 202494.5194.8594.2894.5994.59360
30 Jan 202493.8795.1493.8794.4494.44788
29 Jan 202493.3894.0792.8994.0794.07184
26 Jan 202494.2594.7593.4893.4893.48580
25 Jan 202494.4394.4394.4394.4394.4328
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...