Mail

0QZU.L - Vertex Pharmaceuticals Incorporated

LSE - LSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	0.00	0.00	0.00	329.16	329.16	100
26 May 2023	330.69	331.41	328.20	329.16	329.16	2,349
25 May 2023	330.39	333.85	327.70	331.30	331.30	28,993
24 May 2023	335.77	335.77	331.83	334.74	334.74	3,121
23 May 2023	341.31	341.31	333.30	333.30	333.30	841
22 May 2023	345.77	345.77	338.77	339.15	339.15	818
19 May 2023	342.35	344.51	338.46	341.74	341.74	314
18 May 2023	340.26	341.10	337.04	338.00	338.00	351
17 May 2023	344.32	344.32	334.27	342.36	342.36	891
16 May 2023	347.50	347.50	342.97	344.85	344.85	491
15 May 2023	348.99	351.10	347.79	347.79	347.79	1,030
12 May 2023	350.00	350.95	346.49	346.49	346.49	11,839
11 May 2023	350.57	350.57	347.37	347.37	347.37	290
10 May 2023	348.00	352.03	346.54	350.82	350.82	668
09 May 2023	344.09	344.09	343.34	343.34	343.34	77,066
05 May 2023	346.86	349.67	346.33	346.83	346.83	940
04 May 2023	346.41	347.81	346.41	346.62	346.62	513
03 May 2023	348.47	350.00	343.56	349.80	349.80	4,653
02 May 2023	351.45	353.74	346.17	348.85	348.85	700
28 Apr 2023	338.50	346.19	338.37	343.58	343.58	3,211
27 Apr 2023	324.86	335.14	323.30	329.80	329.80	24,043
26 Apr 2023	326.42	326.78	316.98	323.99	323.99	1,588
25 Apr 2023	334.50	336.18	334.50	334.50	334.50	1,493
24 Apr 2023	330.21	333.77	330.21	333.15	333.15	212
21 Apr 2023	330.89	335.35	330.89	333.64	333.64	2,688
20 Apr 2023	327.32	330.21	326.79	329.76	329.76	387
19 Apr 2023	326.99	328.95	325.17	328.95	328.95	565
18 Apr 2023	327.31	327.31	323.81	325.35	325.35	3,478
17 Apr 2023	335.00	335.00	328.35	328.35	328.35	2,147
14 Apr 2023	332.50	333.84	331.74	333.22	333.22	957
13 Apr 2023	326.86	332.30	326.86	332.30	332.30	730
12 Apr 2023	324.65	327.48	323.78	327.29	327.29	4,240
11 Apr 2023	323.02	324.21	322.55	324.21	324.21	1,874
06 Apr 2023	321.41	324.50	321.41	324.05	324.05	536
05 Apr 2023	316.40	319.00	316.31	318.02	318.02	224
04 Apr 2023	315.51	318.46	315.51	315.80	315.80	340
03 Apr 2023	314.99	317.23	314.25	317.01	317.01	201
31 Mar 2023	313.44	314.94	312.79	312.95	312.95	1,224
30 Mar 2023	314.75	314.75	311.13	314.33	314.33	972
29 Mar 2023	313.31	315.15	311.90	315.15	315.15	1,315
28 Mar 2023	310.75	312.55	310.25	312.55	312.55	559
27 Mar 2023	314.32	314.64	310.48	310.51	310.51	954
24 Mar 2023	304.05	314.13	304.02	314.13	314.13	193
23 Mar 2023	297.87	304.65	297.87	301.91	301.91	55,334
22 Mar 2023	302.86	303.33	300.07	301.18	301.18	2,588
21 Mar 2023	298.95	302.86	298.95	300.65	300.65	18,823
20 Mar 2023	296.72	300.46	296.33	298.46	298.46	1,121
17 Mar 2023	300.64	300.96	293.35	294.59	294.59	22,636
16 Mar 2023	291.68	300.22	290.87	300.22	300.22	1,784
15 Mar 2023	294.36	295.29	292.10	294.25	294.25	428
14 Mar 2023	294.19	294.70	293.18	294.24	294.24	931
13 Mar 2023	293.42	296.38	290.86	294.13	294.13	3,531
10 Mar 2023	286.58	296.15	286.58	287.75	287.75	514
09 Mar 2023	285.18	288.51	285.18	288.51	288.51	8,186
08 Mar 2023	286.58	286.86	284.00	284.00	284.00	48,099
07 Mar 2023	290.57	290.57	287.85	287.85	287.85	234
06 Mar 2023	289.62	293.83	289.35	292.57	292.57	1,819
03 Mar 2023	290.13	290.99	288.13	289.58	289.58	809
02 Mar 2023	290.69	291.08	290.29	291.00	291.00	277
01 Mar 2023	288.20	292.08	287.75	292.08	292.08	1,019
28 Feb 2023	287.00	290.10	286.77	289.96	289.96	5,166
27 Feb 2023	288.70	289.40	285.30	287.21	287.21	572
24 Feb 2023	289.77	290.51	287.67	288.31	288.31	410
23 Feb 2023	293.11	294.68	292.79	292.79	292.79	519
22 Feb 2023	292.84	296.53	292.39	296.53	296.53	882
21 Feb 2023	293.32	295.68	292.89	293.38	293.38	327
20 Feb 2023	-	-	-	-	-	-
17 Feb 2023	291.24	294.11	290.36	293.75	293.75	944
16 Feb 2023	294.49	295.90	293.83	295.90	295.90	133
15 Feb 2023	297.70	297.70	294.14	294.14	294.14	366
14 Feb 2023	297.58	299.34	294.98	297.28	297.28	276
13 Feb 2023	295.83	298.88	295.53	298.88	298.88	35,740
10 Feb 2023	292.30	296.54	292.30	296.54	296.54	1,225
09 Feb 2023	293.10	294.70	290.89	292.19	292.19	421
08 Feb 2023	303.12	303.97	295.46	297.43	297.43	2,203
07 Feb 2023	303.54	305.19	303.54	305.11	305.11	160
06 Feb 2023	300.43	309.85	300.43	306.94	306.94	673
03 Feb 2023	305.00	305.67	302.77	305.09	305.09	514
02 Feb 2023	314.82	314.82	304.69	305.11	305.11	698
01 Feb 2023	322.05	322.05	314.54	314.54	314.54	852
31 Jan 2023	323.60	324.63	323.60	324.15	324.15	46
30 Jan 2023	321.00	321.73	320.35	320.35	320.35	37
27 Jan 2023	321.72	322.47	320.45	321.84	321.84	254
26 Jan 2023	315.27	318.99	315.19	318.99	318.99	460
25 Jan 2023	314.36	314.36	312.13	313.09	313.09	730
24 Jan 2023	311.81	312.24	310.22	312.05	312.05	74,347
23 Jan 2023	309.59	311.09	309.32	310.89	310.89	2,862
20 Jan 2023	306.31	309.80	306.31	308.02	308.02	303
19 Jan 2023	310.02	310.82	302.84	303.87	303.87	894
18 Jan 2023	311.80	312.22	307.52	308.63	308.63	1,523
17 Jan 2023	303.35	311.60	302.84	309.20	309.20	4,924
16 Jan 2023	-	-	-	-	-	-
13 Jan 2023	296.39	300.62	296.39	297.89	297.89	950
12 Jan 2023	291.32	293.71	290.22	292.26	292.26	701
11 Jan 2023	287.78	292.26	287.78	289.72	289.72	1,799
10 Jan 2023	284.01	287.50	282.91	286.69	286.69	805
09 Jan 2023	289.72	291.32	285.53	285.53	285.53	687
06 Jan 2023	291.79	293.26	289.11	293.11	293.11	1,389
05 Jan 2023	286.83	289.59	285.82	287.24	287.24	129
04 Jan 2023	288.30	288.30	285.98	286.07	286.07	451
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...