Proto Labs, Inc. (0KRR.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:09PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 30.70 | 30.70 | 30.66 | 30.66 | 30.66 | 20 |
| 01 May 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 20 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 20 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 1 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 30 |
| 17 Apr 2024 | 31.60 | 31.60 | 31.16 | 31.16 | 31.16 | 143 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 35 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 33.30 | 33.30 | 32.73 | 32.73 | 32.73 | 139 |
| 09 Apr 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 55 |
| 08 Apr 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 18 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 15 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 35.30 | 35.57 | 35.30 | 35.52 | 35.52 | 145 |
| 27 Mar 2024 | 34.87 | 34.87 | 34.75 | 34.75 | 34.75 | 243 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 35.37 | 35.37 | 34.97 | 34.97 | 34.97 | 31 |
| 21 Mar 2024 | 34.97 | 35.01 | 34.69 | 35.01 | 35.01 | 119 |
| 20 Mar 2024 | 33.74 | 33.74 | 33.68 | 33.68 | 33.68 | 180 |
| 19 Mar 2024 | 32.65 | 33.85 | 32.65 | 33.85 | 33.85 | 15 |
| 18 Mar 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 101 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 25 |
| 13 Mar 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| 12 Mar 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 8 |
| 11 Mar 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 2 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 1 |
| 06 Mar 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 25 |
| 05 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 8 |
| 04 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 36.48 | 36.49 | 36.48 | 36.49 | 36.49 | 29 |
| 28 Feb 2024 | 37.17 | 37.26 | 37.17 | 37.26 | 37.26 | 400 |
| 27 Feb 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 26 Feb 2024 | 36.55 | 37.48 | 36.55 | 37.48 | 37.48 | 21 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 35.84 | 35.84 | 35.61 | 35.83 | 35.83 | 74 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 36.85 | 36.85 | 36.76 | 36.76 | 36.76 | 220 |
| 15 Feb 2024 | 35.35 | 35.66 | 35.35 | 35.66 | 35.66 | 150 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 251 |
| 12 Feb 2024 | 36.64 | 36.64 | 33.97 | 35.31 | 35.31 | 3,313 |
| 09 Feb 2024 | 40.00 | 41.13 | 36.44 | 36.49 | 36.49 | 1,411 |
| 08 Feb 2024 | 36.02 | 37.18 | 36.02 | 37.13 | 37.13 | 2,320 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 36.63 | 36.65 | 36.63 | 36.65 | 36.65 | 807 |
| 05 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 50 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 36.38 | 36.38 | 36.09 | 36.09 | 36.09 | 170 |
| 31 Jan 2024 | 37.44 | 37.44 | 37.22 | 37.22 | 37.22 | 204 |
| 30 Jan 2024 | 36.78 | 36.78 | 36.59 | 36.62 | 36.62 | 473 |
| 29 Jan 2024 | 37.25 | 37.28 | 37.21 | 37.28 | 37.28 | 1,103 |
| 26 Jan 2024 | 37.65 | 37.65 | 37.23 | 37.23 | 37.23 | 2,710 |
| 25 Jan 2024 | 37.16 | 37.17 | 37.16 | 37.17 | 37.17 | 600 |
| 24 Jan 2024 | 37.54 | 37.54 | 37.24 | 37.24 | 37.24 | 150 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 36.71 | 37.77 | 36.66 | 37.50 | 37.50 | 2,639 |
| 19 Jan 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 15 |
| 18 Jan 2024 | 36.00 | 36.00 | 35.52 | 35.52 | 35.52 | 275 |
| 17 Jan 2024 | 35.61 | 35.66 | 35.61 | 35.66 | 35.66 | 23 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 47 |
| 11 Jan 2024 | 35.57 | 35.57 | 35.01 | 35.01 | 35.01 | 542 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 35.99 | 36.60 | 35.99 | 36.38 | 36.38 | 598 |
| 08 Jan 2024 | 36.42 | 36.65 | 36.42 | 36.65 | 36.65 | 606 |
| 05 Jan 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 75 |
| 04 Jan 2024 | 35.48 | 35.87 | 35.48 | 35.87 | 35.87 | 486 |
| 03 Jan 2024 | 37.23 | 37.37 | 36.86 | 36.86 | 36.86 | 1,916 |
| 02 Jan 2024 | 38.17 | 38.69 | 38.17 | 38.69 | 38.69 | 2,474 |
| 29 Dec 2023 | 39.60 | 39.60 | 38.94 | 39.13 | 39.13 | 236 |
| 28 Dec 2023 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | 1 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 39.78 | 39.84 | 39.42 | 39.42 | 39.42 | 459 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 39.97 | 39.97 | 39.91 | 39.91 | 39.91 | 1,350 |
| 19 Dec 2023 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 5 |
| 18 Dec 2023 | 38.74 | 38.93 | 38.74 | 38.93 | 38.93 | 60 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 17 |
| 13 Dec 2023 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 90 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| *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.