Incyte Corporation (0J9P.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

51.74

-0.25

(-0.48%)

At close: 07:10PM BST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	51.62	51.81	51.23	51.74	51.74	241
23 Apr 2024	52.00	52.39	51.48	51.99	51.99	333
22 Apr 2024	52.32	52.58	52.18	52.40	52.40	88
19 Apr 2024	52.97	53.00	52.31	52.31	52.31	1,529
18 Apr 2024	52.82	53.13	52.45	52.48	52.48	136
17 Apr 2024	53.47	53.70	53.14	53.29	53.29	1,687
16 Apr 2024	53.34	53.90	53.33	53.70	53.70	920
15 Apr 2024	54.15	54.29	53.70	53.70	53.70	224
12 Apr 2024	54.68	54.77	54.00	54.16	54.16	362
11 Apr 2024	55.70	55.70	54.71	55.32	55.32	150
10 Apr 2024	54.85	54.89	54.66	54.82	54.82	179
09 Apr 2024	55.20	56.35	55.10	55.54	55.54	153
08 Apr 2024	54.72	55.40	54.68	55.32	55.32	1,126
05 Apr 2024	54.87	55.27	54.30	55.22	55.22	80
04 Apr 2024	55.51	55.69	55.43	55.49	55.49	886
03 Apr 2024	56.02	56.02	55.45	55.47	55.47	324
02 Apr 2024	56.65	57.11	56.65	57.08	57.08	456
28 Mar 2024	57.35	57.35	56.65	56.88	56.88	271
27 Mar 2024	56.95	57.10	56.61	56.86	56.86	327
26 Mar 2024	57.40	57.40	56.61	56.61	56.61	10,361
25 Mar 2024	57.14	57.26	56.59	57.02	57.02	279
22 Mar 2024	57.98	57.98	57.30	57.63	57.63	271
21 Mar 2024	58.50	59.04	57.65	57.80	57.80	13,168
20 Mar 2024	58.09	58.09	57.58	58.05	58.05	266
19 Mar 2024	57.86	57.86	57.21	57.78	57.78	574
18 Mar 2024	58.45	58.60	57.85	58.12	58.12	822
15 Mar 2024	58.16	58.32	57.74	57.77	57.77	241
14 Mar 2024	58.42	59.06	58.12	58.34	58.34	1,287
13 Mar 2024	60.64	60.64	58.65	58.65	58.65	233
12 Mar 2024	60.60	60.81	58.99	58.99	58.99	529
11 Mar 2024	60.25	60.73	60.01	60.32	60.32	253
08 Mar 2024	59.33	59.86	59.14	59.81	59.81	808
07 Mar 2024	58.61	59.05	58.37	59.05	59.05	409
06 Mar 2024	59.21	59.71	58.55	58.90	58.90	874
05 Mar 2024	59.83	59.83	58.33	58.51	58.51	177
04 Mar 2024	58.83	59.68	58.18	59.10	59.10	358
01 Mar 2024	58.69	59.51	58.54	59.51	59.51	6,583
29 Feb 2024	59.66	59.66	58.67	58.99	58.99	3,461
28 Feb 2024	60.77	60.87	60.23	60.26	60.26	391
27 Feb 2024	60.46	60.55	59.99	60.55	60.55	1,161
26 Feb 2024	60.48	61.05	60.17	60.31	60.31	1,140
23 Feb 2024	61.80	61.80	60.88	60.88	60.88	1,258
22 Feb 2024	60.02	61.06	59.80	61.00	61.00	432
21 Feb 2024	59.80	60.22	59.21	60.22	60.22	1,519
20 Feb 2024	57.79	59.09	57.79	58.56	58.56	1,685
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	58.97	59.26	58.33	58.74	58.74	2,294
15 Feb 2024	58.53	59.76	58.51	58.90	58.90	3,408
14 Feb 2024	58.59	59.93	58.00	58.00	58.00	700
13 Feb 2024	58.03	60.54	58.03	59.43	59.43	6,574
12 Feb 2024	57.82	58.17	57.45	57.74	57.74	1,946
09 Feb 2024	57.52	57.74	57.35	57.62	57.62	670
08 Feb 2024	56.87	57.05	56.25	56.95	56.95	580
07 Feb 2024	59.22	59.45	58.39	58.39	58.39	1,397
06 Feb 2024	58.06	59.84	57.87	59.84	59.84	5,597
05 Feb 2024	58.00	58.36	57.68	58.31	58.31	1,900
02 Feb 2024	58.91	58.93	58.41	58.91	58.91	673
01 Feb 2024	58.60	58.60	58.14	58.14	58.14	3
31 Jan 2024	58.58	58.58	58.58	58.58	58.58	23
30 Jan 2024	60.32	60.48	59.37	59.54	59.54	243
29 Jan 2024	60.36	60.72	60.26	60.58	60.58	1,032
26 Jan 2024	61.52	61.75	60.50	60.50	60.50	4,438
25 Jan 2024	61.18	61.27	59.72	60.42	60.42	1,215
24 Jan 2024	62.05	62.05	61.50	61.50	61.50	42
23 Jan 2024	62.13	62.13	61.30	61.84	61.84	125
22 Jan 2024	61.61	61.91	60.70	60.90	60.90	232
19 Jan 2024	61.07	61.54	60.63	61.54	61.54	98
18 Jan 2024	61.30	61.30	60.64	60.64	60.64	1,467
17 Jan 2024	60.90	61.81	60.88	61.81	61.81	4
16 Jan 2024	62.71	62.71	61.31	61.31	61.31	2,054
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	63.26	63.65	62.63	62.67	62.67	1,392
11 Jan 2024	63.06	63.31	62.81	63.31	63.31	308
10 Jan 2024	64.91	64.97	63.97	64.28	64.28	212
09 Jan 2024	65.89	65.89	65.81	65.81	65.81	230
08 Jan 2024	64.79	64.79	62.48	64.38	64.38	3,478
05 Jan 2024	65.96	65.96	65.23	65.75	65.75	511
04 Jan 2024	65.51	67.10	65.45	66.76	66.76	18,461
03 Jan 2024	65.72	67.01	65.52	66.42	66.42	4,110
02 Jan 2024	62.39	65.29	62.39	65.10	65.10	1,337
29 Dec 2023	62.45	62.95	62.45	62.51	62.51	193
28 Dec 2023	63.27	63.27	62.84	62.95	62.95	587
27 Dec 2023	62.40	62.40	62.26	62.27	62.27	825
22 Dec 2023	61.69	63.35	61.69	62.98	62.98	73,676
21 Dec 2023	61.16	61.58	61.02	61.46	61.46	594
20 Dec 2023	62.07	62.08	61.02	61.09	61.09	1,020
19 Dec 2023	60.91	61.39	60.74	61.35	61.35	1,083
18 Dec 2023	61.81	61.86	60.75	61.04	61.04	1,980
15 Dec 2023	63.64	63.97	61.69	61.95	61.95	1,870
14 Dec 2023	64.60	64.92	63.73	64.10	64.10	773
13 Dec 2023	63.00	64.80	62.26	64.05	64.05	7,645
12 Dec 2023	57.73	62.32	57.12	62.15	62.15	9,533
11 Dec 2023	54.99	57.00	54.85	57.00	57.00	3,161
08 Dec 2023	54.97	54.97	54.41	54.79	54.79	117
07 Dec 2023	55.69	55.69	54.80	54.91	54.91	9,928
06 Dec 2023	54.40	55.43	54.31	55.43	55.43	1,448
05 Dec 2023	54.85	55.40	54.53	54.53	54.53	933
04 Dec 2023	55.66	55.87	54.93	55.11	55.11	4,049
01 Dec 2023	54.52	54.60	54.04	54.04	54.04	1,861
30 Nov 2023	54.27	54.47	53.75	54.02	54.02	1,469
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6503+0.0003(+0.04%)

OIL82.85+0.04(+0.05%)

GOLD2,324.00-14.40(-0.62%)

Bitcoin AUD98,903.70-3,514.16(-3.43%)

Incyte Corporation (0J9P.L)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6503
+0.0003(+0.04%)

OIL
82.85
+0.04(+0.05%)

GOLD
2,324.00
-14.40(-0.62%)

Bitcoin AUD
98,903.70
-3,514.16(-3.43%)