Australia markets closed

Invitae Corporation (0JDB.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
0.0002-0.0003 (-60.00%)
At close: 03:47PM BST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.00020.00020.00020.00020.00021,000
18 Apr 2024------
17 Apr 2024------
16 Apr 20240.00050.00050.00050.00050.0005790
15 Apr 20240.00050.00050.00050.00050.0005300
12 Apr 20240.00010.00010.00010.00010.0001110
11 Apr 2024------
10 Apr 20240.00100.00100.00100.00100.00103,806
09 Apr 20240.00010.00010.00010.00010.0001100
08 Apr 20240.00010.00010.00010.00010.0001102
05 Apr 20240.00010.00010.00010.00010.0001550
04 Apr 2024------
03 Apr 20240.01010.01010.00950.00950.00953,410
02 Apr 20240.01070.01080.01000.01000.01003,279
28 Mar 20240.01110.01150.01050.01090.010932,425
27 Mar 20240.01300.01400.01110.01170.011725,008
26 Mar 20240.01430.01430.01300.01300.013042,014
25 Mar 20240.01600.01610.01500.01500.0150298,110
22 Mar 20240.01560.01850.01560.01600.016091,196
21 Mar 20240.01550.01900.01550.01720.0172155,696
20 Mar 20240.01700.01820.01600.01600.0160163,931
19 Mar 20240.01700.01880.01650.01820.0182190,384
18 Mar 20240.01800.01890.01600.01600.0160334,572
15 Mar 20240.01610.01900.01610.01750.0175215,172
14 Mar 20240.01620.01980.01620.01630.0163191,014
13 Mar 20240.01700.01900.01600.01750.0175191,710
12 Mar 20240.01840.02000.01650.01950.0195169,495
11 Mar 20240.01750.01750.01600.01690.0169245,230
08 Mar 20240.01640.01800.01630.01630.0163103,963
07 Mar 20240.01850.01850.01510.01570.0157196,141
06 Mar 20240.01410.01890.01410.01800.0180219,103
05 Mar 20240.01660.01890.01540.01700.0170495,746
04 Mar 20240.02110.02390.01820.01900.0190290,190
01 Mar 20240.01350.02400.01350.02000.02001,175,055
29 Feb 20240.01200.01340.01200.01330.01331,217,626
28 Feb 20240.01020.01200.01020.01050.0105692,307
27 Feb 20240.01010.01240.01010.01100.01101,017,654
26 Feb 20240.01110.01250.01110.01200.0120784,212
23 Feb 20240.01190.01260.01130.01180.011835,362
22 Feb 20240.01360.01410.01200.01200.012030,242
21 Feb 20240.01620.01660.01550.01560.015621,153
20 Feb 20240.01710.01760.01710.01710.01713,394
19 Feb 2024------
16 Feb 20240.01620.01900.01620.01740.01746,416
15 Feb 20240.01700.01950.01700.01950.019534,604
14 Feb 20240.01710.02300.01650.01980.01981,180,684
13 Feb 20240.03000.03700.02840.03020.0302520,761
12 Feb 20240.01950.02500.01950.02450.02451,279,820
09 Feb 20240.01900.02100.01630.02100.021023,532
08 Feb 20240.02500.02650.01800.02120.0212184,399
07 Feb 20240.03250.06130.02000.02100.0210333,748
06 Feb 2024------
05 Feb 20240.39000.39270.09190.09190.0919964,387
02 Feb 20240.37030.38320.36510.36510.365117,018
01 Feb 20240.38310.40490.37560.38560.385675,001
31 Jan 20240.41010.41490.40590.40860.408617,371
30 Jan 20240.44790.45240.40510.41040.410415,386
29 Jan 20240.42000.43280.40160.41930.419323,390
26 Jan 20240.38600.42940.38000.42110.421142,447
25 Jan 20240.39500.40000.36120.37560.375686,234
24 Jan 20240.41000.42270.39170.39410.394155,085
23 Jan 20240.43000.44100.40700.41240.412423,973
22 Jan 20240.42900.46280.41410.42200.422056,218
19 Jan 20240.45220.45680.39150.42750.4275221,225
18 Jan 20240.48010.48480.42850.44530.445356,140
17 Jan 20240.50000.50000.47660.48000.480021,055
16 Jan 20240.50000.51250.48260.49660.496618,063
15 Jan 2024------
12 Jan 20240.51930.53530.50010.51790.517944,692
11 Jan 20240.56990.56990.51340.52080.520849,526
10 Jan 20240.57010.57050.54410.55400.55402,940
09 Jan 20240.57000.58000.56320.56320.563217,224
08 Jan 20240.52340.56490.52340.55730.557331,577
05 Jan 20240.52210.54000.51170.52110.521152,900
04 Jan 20240.57200.57200.53500.54690.546938,425
03 Jan 20240.61190.61220.55930.57750.577537,706
02 Jan 20240.63000.64940.60690.61370.613724,063
29 Dec 20230.66500.66600.61670.63510.635131,450
28 Dec 20230.66000.68990.63960.68580.685860,133
27 Dec 20230.71770.71770.67500.68000.680051,745
22 Dec 20230.67010.73070.66000.69630.6963131,630
21 Dec 20230.67000.69820.65000.67700.677047,153
20 Dec 20230.67000.75700.64120.70720.7072131,579
19 Dec 20230.61000.67120.60000.65690.656989,194
18 Dec 20230.62970.64000.55000.58970.589758,984
15 Dec 20230.68210.68980.61500.61500.615050,360
14 Dec 20230.59830.70200.59000.65560.6556183,448
13 Dec 20230.51400.51990.47530.49630.496313,095
12 Dec 20230.54390.54390.50050.52400.524046,486
11 Dec 20230.57620.57700.53100.54260.542637,656
08 Dec 20230.57000.60490.56110.56720.567226,819
07 Dec 20230.60010.60610.55100.59140.5914143,068
06 Dec 20230.59450.62440.58040.60230.602315,093
05 Dec 20230.59110.60990.57660.58830.588339,815
04 Dec 20230.56700.63840.56050.60000.600074,335
01 Dec 20230.50890.56460.50000.55090.550910,268
30 Nov 20230.52990.53000.50060.51040.510422,486
29 Nov 20230.52330.56990.51170.53010.530152,154
28 Nov 20230.53000.53640.48080.50360.503632,170
27 Nov 20230.54000.55180.52620.52850.528516,515
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...