Australia markets closed

Gogo Inc. (0IYQ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
9.07-0.08 (-0.87%)
As of 05:24PM BST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 20240.000.000.009.079.07374
24 June 20249.169.249.109.159.15206
21 June 20249.059.059.059.059.0535
20 June 20249.449.519.209.209.20718
19 June 2024------
18 June 2024------
17 June 20249.029.289.029.289.28205
14 June 20249.499.499.159.159.151,969
13 June 20249.909.939.679.709.705,970
12 June 202410.1010.109.9510.0710.0717,360
11 June 20249.599.599.599.599.5980
10 June 20249.729.749.679.739.73496
07 June 20249.939.999.829.829.82727
06 June 202410.3910.4310.3610.4310.431,043
05 June 202410.7410.7410.7010.7010.70200
04 June 2024------
03 June 202410.6510.7410.4410.5010.501,861
31 May 202410.2410.6110.2410.6110.61149
30 May 202410.3410.4410.3410.4410.44885
29 May 202410.4110.7110.4110.6710.67229
28 May 202410.4110.5110.4110.4110.41287
24 May 202410.1210.1210.1210.1210.126
23 May 202410.4310.4310.4310.4310.432,000
22 May 202410.4710.7110.4710.5610.56533
21 May 202410.7410.8410.7410.8410.84231
20 May 202410.9110.9110.9110.9110.91390
17 May 202410.6610.7810.6610.7610.76297
16 May 202410.6710.6710.6710.6710.672
15 May 202411.0011.0011.0011.0011.002
14 May 202410.4810.5910.4810.5910.59321
13 May 202410.2410.2410.1510.1510.15490
10 May 202410.2610.2610.0510.0510.05101
09 May 20249.869.979.869.979.97874
08 May 20249.689.739.499.739.73211
07 May 20249.8310.609.839.999.9915,004
03 May 20249.169.169.139.139.1350
02 May 20249.149.149.149.149.143
01 May 2024------
30 Apr 20249.079.079.079.079.07222
29 Apr 20249.389.389.289.389.38225
26 Apr 20248.989.198.989.199.19505
25 Apr 20248.568.568.568.568.56-
24 Apr 20248.658.658.658.658.6523
23 Apr 20248.318.568.318.568.5654
22 Apr 20248.158.158.158.158.15140
19 Apr 2024------
18 Apr 20248.358.358.358.358.35213
17 Apr 20248.208.478.208.418.41135
16 Apr 20247.728.047.668.048.04262
15 Apr 20248.368.368.208.208.203,363
12 Apr 20248.658.658.398.398.39268
11 Apr 2024------
10 Apr 20248.478.478.478.478.47100
09 Apr 20248.478.898.478.678.67575
08 Apr 20248.478.478.428.428.4219
05 Apr 20248.298.408.298.408.40109
04 Apr 20248.848.848.648.648.64286
03 Apr 20248.568.608.568.608.60107
02 Apr 20248.368.368.278.278.2755
28 Mar 20248.848.848.728.728.721,360
27 Mar 20248.558.568.558.568.562,569
26 Mar 20248.408.408.408.408.403,080
25 Mar 20248.508.518.418.458.45148
22 Mar 20248.578.578.498.498.49106
21 Mar 20248.718.718.498.498.49308
20 Mar 20248.058.408.008.408.40523
19 Mar 20248.328.468.108.108.102,978
18 Mar 20248.698.698.548.548.5462
15 Mar 20249.089.088.698.778.77532
14 Mar 20249.309.309.009.029.024,334
13 Mar 20248.969.478.969.349.34903
12 Mar 20248.978.978.838.958.9577
11 Mar 20248.949.088.938.988.98245
08 Mar 20249.059.059.059.059.0517
07 Mar 20248.989.118.919.069.06114
06 Mar 20248.698.758.518.758.752,121
05 Mar 20248.889.018.669.019.014,905
04 Mar 20248.398.398.398.398.3910
01 Mar 20248.288.518.288.488.48612
29 Feb 20248.278.277.768.168.163,595
28 Feb 20248.358.458.218.458.45904
27 Feb 20248.508.608.508.558.55177
26 Feb 20248.478.608.468.608.6064
23 Feb 2024------
22 Feb 2024------
21 Feb 20249.319.319.319.319.3111
20 Feb 20249.659.659.649.649.64600
19 Feb 2024------
16 Feb 20249.759.859.759.859.85111
15 Feb 202410.0810.099.789.789.78251
14 Feb 20249.889.919.819.919.9175
13 Feb 20249.879.879.879.879.8726
12 Feb 20249.9410.299.9410.2810.2891
09 Feb 202410.0010.059.8610.0510.0516
08 Feb 20249.989.989.839.919.91463
07 Feb 202410.1511.1810.0810.0810.0822,293
06 Feb 20249.169.199.169.199.195
05 Feb 20248.828.828.828.828.82531
02 Feb 20248.908.988.908.988.98201
01 Feb 20248.918.958.858.958.95113
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...