Australia markets closed

Vuzix Corporation (0LRL.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1.2201-0.0798 (-6.14%)
As of 07:10PM BST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20240.00000.00000.00001.22011.220152
12 Apr 20241.38501.38501.29991.29991.299916,570
11 Apr 20241.43181.44501.37001.43501.43503,142
10 Apr 20241.44401.48001.37001.38651.38651,639
09 Apr 20241.59951.59971.45181.49501.49501,840
08 Apr 20241.47001.65001.45441.59501.595032,815
05 Apr 20241.38901.46981.37001.46981.469812,011
04 Apr 20241.39811.49971.25001.46491.464973,603
03 Apr 20241.22201.24501.21011.24071.240711,522
02 Apr 20241.21821.30501.12501.30501.305024,198
28 Mar 20241.26701.27981.18001.19821.198242,240
27 Mar 20241.27551.33931.25001.30831.308310,732
26 Mar 20241.26501.30701.25001.25001.250011,209
25 Mar 20241.33001.35001.25201.25501.255010,431
22 Mar 20241.36911.36911.33781.34001.3400266
21 Mar 20241.37001.42871.37001.37701.3770576
20 Mar 20241.26201.34141.26201.34141.341419,389
19 Mar 20241.30001.35231.30001.33501.33503,215
18 Mar 20241.37001.39831.33001.36501.36502,346
15 Mar 20241.28931.36001.27001.34501.34503,729
14 Mar 20241.41501.41501.30501.30501.30503,834
13 Mar 20241.42991.45001.38001.38031.38031,137
12 Mar 20241.49001.50001.43011.46771.46773,285
11 Mar 20241.53501.56831.47001.49951.49953,958
08 Mar 20241.52971.57861.51001.51001.51002,887
07 Mar 20241.54001.54001.50001.52801.52803,698
06 Mar 20241.52001.59951.52001.56001.560010,033
05 Mar 20241.58001.60001.51501.52001.52004,554
04 Mar 20241.73001.74001.59121.59821.59823,050
01 Mar 20241.70201.79991.65001.75501.75504,167
29 Feb 20241.69501.73951.69001.71201.7120680
28 Feb 20241.67741.74881.65001.70501.70503,856
27 Feb 20241.61571.66081.59001.66081.66082,867
26 Feb 20241.51491.60001.50001.57001.57001,209
23 Feb 2024------
22 Feb 20241.62501.62501.58001.58001.5800607
21 Feb 20241.55201.59911.55001.56991.56991,721
20 Feb 20241.63971.65001.57001.60501.60501,734
19 Feb 2024------
16 Feb 20241.67401.68001.61521.62231.62237,930
15 Feb 20241.78001.78991.67001.72001.72006,009
14 Feb 20241.63611.67501.62001.67501.67503,566
13 Feb 20241.58201.61131.56501.58941.58941,744
12 Feb 20241.60111.71001.60081.69801.69803,595
09 Feb 20241.70001.76071.70001.75821.7582144
08 Feb 20241.66771.70821.63001.70821.70824,472
07 Feb 20241.78001.78001.65001.67871.67879,917
06 Feb 20241.64001.75091.64001.75001.7500789
05 Feb 20241.64801.67001.62801.66001.660030,397
02 Feb 20241.67001.70001.64001.69821.69825,862
01 Feb 20241.67871.70131.61001.64091.64091,161
31 Jan 20241.65941.72831.62001.72171.721710,962
30 Jan 20241.73391.75001.66981.66981.6698598
29 Jan 20241.72001.73001.67501.71501.71501,803
26 Jan 20241.71871.72501.70001.72001.720028
25 Jan 20241.69001.73081.68001.70501.7050150
24 Jan 20241.83771.86001.73911.73911.7391394
23 Jan 20241.81501.83001.76001.77001.77002,117
22 Jan 20241.70501.78801.69001.72501.72501,816
19 Jan 20241.63131.66881.60001.65821.658211,824
18 Jan 20241.63001.65231.57001.59001.59006,572
17 Jan 20241.71001.71001.60001.60811.608117,721
16 Jan 20241.78011.82001.77201.78201.78203,155
15 Jan 2024------
12 Jan 20241.93811.96981.85001.86501.86508,845
11 Jan 20241.98011.99021.94001.95001.95001,257
10 Jan 20242.01002.04001.98001.98501.98505,116
09 Jan 20242.05502.08992.05502.08992.08991,623
08 Jan 20242.05802.05802.05802.05802.05801,547
05 Jan 2024------
04 Jan 20242.05502.07502.05502.07502.0750177
03 Jan 20242.08502.10502.05002.10002.10001,478
02 Jan 20242.10202.23002.07002.21502.2150888
29 Dec 20232.19002.22002.06002.10502.10504,693
28 Dec 20232.34872.34872.23002.23002.23004,231
27 Dec 20232.35122.37862.34502.37862.37862,035
22 Dec 20232.33002.45002.32002.42002.42001,218
21 Dec 20232.33002.33002.26002.29002.29005,255
20 Dec 20232.30002.39002.26002.39002.3900762
19 Dec 20232.30002.49502.30002.38002.38001,084
18 Dec 20232.34992.46502.34992.37202.372019,567
15 Dec 20232.24002.32002.14822.31502.31504,727
14 Dec 20232.05002.28002.05002.14002.140012,859
13 Dec 20231.93001.94001.84001.84801.84806,150
12 Dec 20232.04002.04001.95501.97001.97005,132
11 Dec 20232.05132.14001.98001.99001.990024,470
08 Dec 20232.17002.24002.14002.16002.16001,141
07 Dec 20232.07002.17002.06002.16002.16002,607
06 Dec 20232.19002.19902.15002.17002.1700827
05 Dec 20232.31802.31882.16002.18002.180015,278
04 Dec 20232.20502.22002.13502.14302.14303,300
01 Dec 20232.11002.18002.06002.15002.1500992
30 Nov 20232.20002.20002.14002.14002.14001,438
29 Nov 20232.11982.15502.09002.15502.15501,767
28 Nov 20232.08002.14002.05002.07002.07001,397
27 Nov 20232.12002.12002.06002.09202.09209,487
24 Nov 20232.16002.17002.09002.15002.15002,107
23 Nov 2023------
22 Nov 20232.24002.33002.19002.21002.21004,438
21 Nov 20232.28002.31002.19502.20002.20005,351
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...