Australia markets closed

Vertex Pharmaceuticals Incorporated (0QZU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
449.33-7.11 (-1.56%)
At close: 07:13PM BST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 2024452.00454.79445.00448.49448.491,319
24 May 2024452.33457.52449.00456.44456.44698
23 May 2024447.68453.72446.63449.68449.681,766
22 May 2024443.99449.91441.34448.28448.28638
21 May 2024446.31446.31437.50438.58438.581,242
20 May 2024446.44447.67443.24446.88446.88567
17 May 2024440.48444.39440.00444.25444.25296
16 May 2024434.96439.78433.20439.01439.01200
15 May 2024429.98435.68428.86435.30435.30446
14 May 2024429.40429.93422.66425.30425.30549
13 May 2024425.36428.37423.79427.40427.401,000
10 May 2024421.66421.66417.50421.51421.51548
09 May 2024420.08421.92416.30418.70418.70708
08 May 2024409.96425.70409.96423.48423.481,412
07 May 2024410.00415.22394.03409.11409.112,828
03 May 2024400.00405.71398.41401.03401.03673
02 May 2024402.95403.61398.85402.05402.052,495
01 May 2024392.00400.72392.00400.26400.26463
30 Apr 2024396.34396.58392.89394.83394.83375
29 Apr 2024398.80399.54395.79396.54396.54519
26 Apr 2024396.54399.62393.25399.52399.5224,395
25 Apr 2024402.67404.62393.37400.35400.351,046
24 Apr 2024404.02406.85399.28401.33401.33362
23 Apr 2024403.60406.85403.60405.06405.06464
22 Apr 2024397.74405.17396.07405.17405.17514
19 Apr 2024393.00396.99393.00393.50393.502,056
18 Apr 2024394.19394.83391.12393.42393.42279
17 Apr 2024397.05397.83392.25392.91392.912,650
16 Apr 2024396.02398.49393.00395.05395.05443
15 Apr 2024400.45402.39397.85397.85397.852,726
12 Apr 2024400.00400.91394.63395.45395.45691
11 Apr 2024403.50404.04398.98402.99402.99417
10 Apr 2024399.99400.98394.76396.40396.40922
09 Apr 2024405.88406.48399.66401.80401.8070,366
08 Apr 2024402.42404.66399.00403.90403.901,260
05 Apr 2024405.93409.54400.64409.03409.031,050
04 Apr 2024410.33412.62408.69409.43409.431,360
03 Apr 2024410.48414.15410.17410.81410.81631
02 Apr 2024421.00421.00407.66407.66407.662,810
28 Mar 2024417.62420.50415.54419.07419.07772
27 Mar 2024420.33420.42412.56416.34416.341,106
26 Mar 2024417.38418.83415.03418.06418.061,836
25 Mar 2024415.76418.22414.77417.94417.941,026
22 Mar 2024417.76417.99412.37415.55415.551,185
21 Mar 2024416.00418.98413.74417.00417.001,958
20 Mar 2024414.33415.38409.50412.61412.61785
19 Mar 2024412.79415.20410.89414.18414.18318
18 Mar 2024409.46415.46409.02413.81413.811,358
15 Mar 2024409.18411.63407.31408.00408.00664
14 Mar 2024413.58414.11408.37409.36409.361,284
13 Mar 2024411.39415.92410.24412.91412.91714
12 Mar 2024413.00414.30409.02412.29412.29512
11 Mar 2024418.00418.00409.52414.55414.55611
08 Mar 2024412.34415.85410.54414.86414.863,817
07 Mar 2024416.90417.79411.61412.28412.28352
06 Mar 2024414.23418.50411.76412.34412.34721
05 Mar 2024424.68425.49414.05414.24414.242,202
04 Mar 2024432.80433.90424.14424.54424.541,538
01 Mar 2024423.24432.52420.30432.35432.351,128
29 Feb 2024428.51429.09420.26424.06424.06409
28 Feb 2024440.00441.58425.73426.27426.27664
27 Feb 2024434.13436.29431.02433.01433.01527
26 Feb 2024430.26433.74426.00432.75432.75990
23 Feb 2024429.46434.45429.46430.46430.462,679
22 Feb 2024420.35427.23419.85426.75426.751,264
21 Feb 2024421.01423.39416.90416.94416.94962
20 Feb 2024422.00424.89417.06417.07417.07918
19 Feb 2024------
16 Feb 2024426.34427.04421.49424.47424.47976
15 Feb 2024419.79426.17418.22425.60425.60653
14 Feb 2024418.81419.70414.41414.91414.912,178
13 Feb 2024417.36419.41413.21413.43413.43390
12 Feb 2024420.24421.43416.00417.24417.241,117
09 Feb 2024425.96425.96419.55423.04423.041,209
08 Feb 2024422.00424.47417.20423.59423.59575
07 Feb 2024417.36426.49416.65424.65424.65978
06 Feb 2024429.74429.99410.78414.54414.542,322
05 Feb 2024425.30430.38421.28429.41429.41878
02 Feb 2024429.72431.36424.25427.54427.54833
01 Feb 2024435.60435.60430.77434.10434.10718
31 Jan 2024441.31444.00430.82430.98430.983,346
30 Jan 2024430.68446.29430.26445.82445.828,128
29 Jan 2024432.00432.23429.34431.96431.96494
26 Jan 2024431.03431.97428.50430.35430.35765
25 Jan 2024428.51431.21427.07429.64429.641,541
24 Jan 2024435.48435.48424.24427.78427.781,709
23 Jan 2024440.11441.28436.20439.25439.2519,459
22 Jan 2024438.72443.84438.13443.84443.84450
19 Jan 2024433.52434.97429.50433.15433.151,987
18 Jan 2024431.30432.76425.39432.76432.761,454
17 Jan 2024437.50439.48432.22433.43433.43792
16 Jan 2024433.40437.26430.50434.93434.931,425
15 Jan 2024------
12 Jan 2024432.49434.98431.19433.22433.221,778
11 Jan 2024422.72430.38422.72430.18430.181,030
10 Jan 2024421.01423.69418.51423.45423.454,903
09 Jan 2024419.08420.31415.33419.28419.2869,696
08 Jan 2024416.07416.62413.05414.71414.71440
05 Jan 2024416.15418.28414.76416.11416.115,194
04 Jan 2024410.71418.44410.71416.89416.894,937
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...