Australia markets open in 6 hours 1 minute

Corcept Therapeutics Incorporated (0I3Q.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
33.16+0.04 (+0.12%)
At close: 05:15PM BST
Time period:
17 July 2023 - 17 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 202433.2133.6533.0233.1633.16258
16 July 202433.0733.5932.9433.1233.12348
15 July 202431.1232.3931.1232.1632.16477
12 July 202431.9232.1131.5431.5431.54537
11 July 202430.7531.5830.7530.8730.87342
10 July 202430.0030.6230.0030.6230.62147
09 July 202429.6429.6429.6429.6429.641
08 July 2024------
05 July 202430.3430.3430.2630.2630.2611
04 July 2024------
03 July 202431.5331.5330.3330.3330.33422
02 July 202432.8032.8032.0132.0132.015
01 July 202432.8133.5132.8133.4333.431,509
28 June 202432.4632.4632.3132.3432.34375
27 June 202431.6231.8831.3531.4831.48196
26 June 202430.0831.2029.8631.2031.20623
25 June 202430.7031.2830.7030.8830.88353
24 June 202430.1631.1930.0530.4530.45213
21 June 202429.1830.2629.1830.2030.201,962
20 June 202428.3429.2828.1529.2029.20379
19 June 2024------
18 June 202428.6028.8028.5028.8028.80704
17 June 202429.1129.4728.3128.5728.57446
14 June 202430.8330.8328.3828.5728.572,726
13 June 202432.6532.6531.5031.5031.5011
12 June 202433.6833.6832.9433.3533.35247
11 June 202431.6633.1531.6633.1533.15289
10 June 202431.1031.5830.3231.4831.48418
07 June 202434.0034.0333.2133.3933.39141
06 June 202434.3934.8634.0934.7534.75134
05 June 202432.8134.1532.8134.0834.081,414
04 June 202431.9333.1731.4433.0133.011,060
03 June 202430.1832.0429.9231.5631.56287
31 May 202431.3931.5430.2130.2930.29207
30 May 202432.0032.0030.8831.3631.36126
29 May 202430.9631.9330.7131.7731.771,063
28 May 202431.5036.4429.1232.1432.144,402
24 May 202427.8628.0127.6727.9327.9316
23 May 202428.7628.8627.8627.9227.92471
22 May 202428.8029.2828.6828.6828.6849
21 May 202428.6429.0628.5928.5928.59161
20 May 202428.0129.1827.8129.1829.18203
17 May 202427.4928.2027.4928.0428.041,177
16 May 202427.6127.6927.5627.6927.69623
15 May 202428.3228.3227.7327.7927.79228
14 May 202427.5727.6326.9927.1827.18413
13 May 202427.3529.2727.3527.9927.992,470
10 May 202426.6227.4126.6227.1127.111,437
09 May 202425.4926.2425.4926.0726.071,034
08 May 202424.2124.6524.1424.6324.631,622
07 May 202423.9724.5023.9724.3924.39167
03 May 202424.7324.7323.4223.5623.561,564
02 May 202425.9226.0524.0424.7024.702,135
01 May 202423.0924.4923.0923.5623.56325
30 Apr 202423.9423.9423.6323.6323.6313
29 Apr 202423.0323.5023.0023.4023.40765
26 Apr 202422.2823.1522.2823.1523.151,287
25 Apr 202422.0422.4822.0422.2122.212,930
24 Apr 202422.3122.3422.1922.2522.25550
23 Apr 202423.5124.2123.5124.0124.01942
22 Apr 202421.3222.7120.9222.6922.695,826
19 Apr 202422.7122.8922.7122.8922.896
18 Apr 202422.8723.1022.8722.8722.877
17 Apr 202423.9523.9522.8022.8022.80846
16 Apr 202423.0623.5323.0623.5323.5334
15 Apr 202423.3723.3722.9723.0023.00585
12 Apr 202423.5123.5123.4023.4023.40250
11 Apr 202424.0124.0123.4823.5223.52515
10 Apr 202424.7224.7223.3623.6623.66329
09 Apr 202424.3324.8324.3324.8324.83227
08 Apr 202425.5025.5024.4124.4124.41800
05 Apr 202424.9925.2624.8524.9724.97105
04 Apr 202425.7326.0025.5125.5125.51729
03 Apr 202425.2625.5325.2625.2825.28339
02 Apr 202425.2725.2724.9025.0925.09887
28 Mar 202425.5625.5925.2525.2525.25641
27 Mar 202424.8925.2024.6825.1325.131,242
26 Mar 202424.8825.0024.5024.6724.67923
25 Mar 202424.7424.8224.3124.5024.50834
22 Mar 202425.0025.0024.3224.3224.32414
21 Mar 202424.4824.9124.4824.9124.91661
20 Mar 202424.1924.8624.1224.8424.84241
19 Mar 202424.2924.2923.8024.2424.24182
18 Mar 202423.2324.9623.1024.3924.39941
15 Mar 202423.8023.8022.6522.8322.83671
14 Mar 202423.9024.1923.2623.5823.58222
13 Mar 202423.5624.6323.5624.1124.11918
12 Mar 202423.7524.1823.5923.7023.70886
11 Mar 202423.5823.7023.5723.6823.681,224
08 Mar 202423.6923.9323.6623.7523.7598
07 Mar 202423.3323.3623.1123.2323.23242
06 Mar 202423.5623.7522.8422.8422.841,079
05 Mar 202423.8023.8022.9923.1323.13599
04 Mar 202424.2224.2323.9724.0024.00527
01 Mar 202423.5924.3923.1624.3624.361,052
29 Feb 202424.0424.1223.3423.5923.59430
28 Feb 202424.0424.5823.9624.2624.262,490
27 Feb 202423.7924.4023.7524.4024.401,538
26 Feb 202422.4023.4822.2823.3723.37765
23 Feb 202422.9722.9722.6322.6322.632,609
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...