Canada markets closed

Lumen Technologies, Inc. (0HVP.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
1.2180-0.0020 (-0.16%)
At close: 07:11PM BST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.23001.25001.21001.21801.218025,077
Apr 25, 20241.28001.28001.20001.22001.220026,014
Apr 24, 20241.31001.35001.29001.29001.290039,300
Apr 23, 20241.39001.42821.38001.42001.42008,206
Apr 22, 20241.29001.37801.29001.37001.37006,069
Apr 19, 20241.31001.33001.29001.31001.31005,189
Apr 18, 20241.32001.34951.29001.33001.330027,198
Apr 17, 20241.33001.36001.33001.34001.34005,221
Apr 16, 20241.37001.37001.32001.35051.350518,766
Apr 15, 20241.39001.40951.36001.36001.360097,352
Apr 12, 20241.42001.42001.37001.38951.389518,933
Apr 11, 20241.43001.49001.37001.42051.420513,089
Apr 10, 20241.46001.46001.36001.37001.3700116,028
Apr 09, 20241.41001.44001.37001.41001.410014,931
Apr 08, 20241.37851.40001.35201.38001.380037,968
Apr 05, 20241.32001.34951.27001.33051.330528,101
Apr 04, 20241.42001.43001.38801.39801.398028,852
Apr 03, 20241.37951.42001.37001.41501.415028,843
Apr 02, 20241.45301.45951.38301.40051.400527,241
Mar 28, 20241.61001.61001.56001.56941.569445,796
Mar 27, 20241.58001.61001.55061.56301.563016,249
Mar 26, 20241.62001.67001.57001.59001.590080,156
Mar 25, 20241.63001.69001.60001.61001.610024,195
Mar 22, 20241.73001.79941.61041.63001.630057,804
Mar 21, 20241.79001.79001.70001.70061.70066,996
Mar 20, 20241.66001.79001.66001.78841.788461,469
Mar 19, 20241.58001.75001.57001.71001.710047,034
Mar 18, 20241.60001.64941.55001.62771.627715,329
Mar 15, 20241.56001.60941.56001.56001.56009,719
Mar 14, 20241.62001.62001.55001.55201.552047,395
Mar 13, 20241.69001.74601.67001.67001.670040,031
Mar 12, 20241.75001.76001.68061.68061.680665,562
Mar 11, 20241.83001.88001.78001.78001.780010,079
Mar 08, 20241.76001.82971.74001.81071.810716,564
Mar 07, 20241.72001.77001.69001.70061.700619,050
Mar 06, 20241.76001.78001.62001.64001.64007,638
Mar 05, 20241.72501.79001.65001.78061.780622,566
Mar 04, 20241.60001.66941.56001.66061.660645,500
Mar 01, 20241.61001.66001.55001.62931.629354,336
Feb 29, 20241.66001.66001.58001.58001.580091,540
Feb 28, 20241.54861.62001.54001.61001.610041,024
Feb 27, 20241.51001.55001.49871.51051.510525,715
Feb 26, 20241.46501.52001.46051.46951.469512,734
Feb 23, 20241.54001.54941.52951.53641.536456,225
Feb 22, 20241.53001.55991.49001.55501.55508,963
Feb 21, 20241.53851.58001.53001.57061.570618,616
Feb 20, 20241.52001.60101.49001.57061.570626,631
Feb 19, 2024------
Feb 16, 20241.60001.60061.54001.56001.5600213,988
Feb 15, 20241.61001.66001.57001.59071.590727,727
Feb 14, 20241.67001.70941.59001.59001.590024,474
Feb 13, 20241.68001.74941.60061.62061.6206103,047
Feb 12, 20241.50001.78061.50001.77251.772561,538
Feb 09, 20241.49001.54001.45051.53001.530022,669
Feb 08, 20241.43861.53061.41001.48001.480035,490
Feb 07, 20241.50001.54001.40001.47011.4701104,214
Feb 06, 20241.29001.37951.29001.32001.320049,703
Feb 05, 20241.32001.34001.26051.29051.290581,729
Feb 02, 20241.29001.29001.21801.24951.249512,627
Feb 01, 20241.23001.28001.22001.26931.269312,831
Jan 31, 20241.29001.30001.24001.28001.280038,394
Jan 30, 20241.33001.37951.30951.31951.3195149,007
Jan 29, 20241.39801.42951.25201.27001.2700242,013
Jan 26, 20241.40001.55001.40001.43051.4305152,506
Jan 25, 20241.37001.71001.36001.39051.39051,023,436
Jan 24, 20241.38001.42001.33841.34001.340013,124
Jan 23, 20241.42001.44801.35001.39001.390014,078
Jan 22, 20241.35001.35001.28001.32001.320014,704
Jan 19, 20241.45001.46001.31951.32501.325021,517
Jan 18, 20241.44001.48001.42001.42911.42911,309
Jan 17, 20241.48501.54001.41001.42051.42056,424
Jan 16, 20241.55181.56001.50001.53001.53008,834
Jan 15, 2024------
Jan 12, 20241.62001.64001.59001.61001.610010,639
Jan 11, 20241.66001.69001.56001.58941.589415,879
Jan 10, 20241.61121.66871.59001.66871.668711,681
Jan 09, 20241.70001.72601.63941.65941.65946,144
Jan 08, 20241.70001.74001.58061.72001.720025,103
Jan 05, 20241.72001.80501.72001.75941.75948,584
Jan 04, 20241.76501.79001.70501.76941.769426,316
Jan 03, 20241.87101.87101.80071.82001.820025,293
Jan 02, 20241.86001.95001.76001.93931.939361,379
Dec 29, 20231.84001.87001.79501.84001.840068,785
Dec 28, 20231.77501.90001.77501.86071.860772,222
Dec 27, 20231.79001.84821.78801.79001.790034,538
Dec 22, 20231.72001.78001.70001.72061.72067,680
Dec 21, 20231.66501.75941.65001.72941.72948,178
Dec 20, 20231.70001.77001.68001.71101.711034,078
Dec 19, 20231.76001.84001.75001.76001.760014,240
Dec 18, 20231.82001.86001.70001.78941.789417,971
Dec 15, 20231.75001.80001.64061.75001.750020,942
Dec 14, 20231.64001.86001.64001.78001.7800144,377
Dec 13, 20231.46001.48001.42051.46001.46009,727
Dec 12, 20231.38201.55001.35051.50951.509577,881
Dec 11, 20231.47921.52871.36001.36001.360032,752
Dec 08, 20231.44001.54001.44001.47181.471826,087
Dec 07, 20231.47001.51001.43001.44001.440014,996
Dec 06, 20231.54001.64001.53061.55001.550043,576
Dec 05, 20231.57001.57001.51041.54001.540031,119
Dec 04, 20231.46001.58001.45001.55061.550650,932
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...