Netlist, Inc. (0K6M.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 02:36PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1,050 |
| 29 Apr 2024 | 1.2900 | 1.3600 | 1.2900 | 1.3600 | 1.3600 | 10,000 |
| 26 Apr 2024 | 1.2200 | 1.3000 | 1.2200 | 1.2420 | 1.2420 | 17,800 |
| 25 Apr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 20 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 1.4600 | 1.4600 | 1.3200 | 1.3200 | 1.3200 | 6,585 |
| 22 Apr 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4500 | 1.4500 | 8,489 |
| 19 Apr 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 1,380 |
| 18 Apr 2024 | 1.0900 | 1.2400 | 1.0900 | 1.2400 | 1.2400 | 13,171 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 201 |
| 15 Apr 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | 1.3100 | 4,000 |
| 12 Apr 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 3,300 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1.1950 | 1.2800 | 1.1900 | 1.2800 | 1.2800 | 3,529 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 1.3500 | 1.4400 | 1.2600 | 1.2600 | 1.2600 | 13,700 |
| 05 Apr 2024 | 1.2100 | 1.3800 | 1.2100 | 1.3800 | 1.3800 | 9,174 |
| 04 Apr 2024 | 1.2900 | 1.3000 | 1.2000 | 1.2400 | 1.2400 | 15,372 |
| 03 Apr 2024 | 1.3400 | 1.3400 | 1.2500 | 1.3200 | 1.3200 | 23,000 |
| 02 Apr 2024 | 1.3700 | 1.4500 | 1.3700 | 1.4000 | 1.4000 | 9,580 |
| 28 Mar 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 4,858 |
| 27 Mar 2024 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 1.6300 | 6,000 |
| 26 Mar 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 10,000 |
| 25 Mar 2024 | 1.6100 | 1.6400 | 1.5700 | 1.5700 | 1.5700 | 15,300 |
| 22 Mar 2024 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | 1.6200 | 1,811 |
| 21 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 50 |
| 20 Mar 2024 | 1.6500 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 1,147 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | 1.6100 | 1,400 |
| 15 Mar 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1,000 |
| 14 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 495 |
| 13 Mar 2024 | 1.7300 | 1.7900 | 1.7100 | 1.7900 | 1.7900 | 9,850 |
| 12 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 538 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 300 |
| 06 Mar 2024 | 1.6800 | 1.7000 | 1.6100 | 1.6100 | 1.6100 | 6,000 |
| 05 Mar 2024 | 1.5500 | 1.5800 | 1.5400 | 1.5400 | 1.5400 | 2,510 |
| 04 Mar 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 2,300 |
| 01 Mar 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1,000 |
| 29 Feb 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1,000 |
| 28 Feb 2024 | 1.6300 | 1.6300 | 1.6178 | 1.6178 | 1.6178 | 10,839 |
| 27 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1,000 |
| 26 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 22,209 |
| 23 Feb 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1,000 |
| 22 Feb 2024 | 1.5700 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 2,750 |
| 21 Feb 2024 | 1.5500 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 2,000 |
| 20 Feb 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 1,400 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | 20,600 |
| 15 Feb 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 14,101 |
| 14 Feb 2024 | 1.4100 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 2,000 |
| 13 Feb 2024 | 1.4200 | 1.4600 | 1.4100 | 1.4600 | 1.4600 | 2,000 |
| 12 Feb 2024 | 1.5500 | 1.5500 | 1.3900 | 1.4900 | 1.4900 | 22,900 |
| 09 Feb 2024 | 1.5900 | 1.6900 | 1.5900 | 1.6900 | 1.6900 | 5,494 |
| 08 Feb 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 7,000 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 1.6300 | 1.7400 | 1.6300 | 1.7300 | 1.7300 | 4,886 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 1.7900 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | 2,000 |
| 01 Feb 2024 | 1.8200 | 1.8200 | 1.7800 | 1.7800 | 1.7800 | 2,000 |
| 31 Jan 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 600 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 100 |
| 26 Jan 2024 | 1.9500 | 1.9800 | 1.9400 | 1.9600 | 1.9600 | 4,400 |
| 25 Jan 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 100 |
| 24 Jan 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 257 |
| 23 Jan 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 300 |
| 22 Jan 2024 | 1.9600 | 1.9600 | 1.9400 | 1.9400 | 1.9400 | 702 |
| 19 Jan 2024 | 1.9700 | 1.9700 | 1.9100 | 1.9100 | 1.9100 | 1,700 |
| 18 Jan 2024 | 1.8900 | 2.1600 | 1.8900 | 2.1600 | 2.1600 | 26,513 |
| 17 Jan 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | 1.8800 | 2,800 |
| 16 Jan 2024 | 2.0600 | 2.0600 | 1.9600 | 1.9600 | 1.9600 | 3,500 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 900 |
| 11 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1,700 |
| 10 Jan 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 300 |
| 09 Jan 2024 | 1.7600 | 1.7900 | 1.7600 | 1.7900 | 1.7900 | 5,000 |
| 08 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 500 |
| 05 Jan 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 4,925 |
| 04 Jan 2024 | 2.0600 | 2.1800 | 1.9900 | 2.1800 | 2.1800 | 14,097 |
| 03 Jan 2024 | 2.1300 | 2.2600 | 2.1300 | 2.2600 | 2.2600 | 16,238 |
| 02 Jan 2024 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | 1.9800 | 4,746 |
| 29 Dec 2023 | 1.7800 | 1.8500 | 1.7800 | 1.7900 | 1.7900 | 47,000 |
| 28 Dec 2023 | 1.4500 | 1.8100 | 1.4500 | 1.8000 | 1.8000 | 9,571 |
| 27 Dec 2023 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 2,196 |
| 22 Dec 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 3,200 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 1.2300 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 17,551 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 1,250 |
| 15 Dec 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 655 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 1.2200 | 1.2400 | 1.2200 | 1.2294 | 1.2294 | 19,172 |
| 07 Dec 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 2,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.