Canada markets closed

Crown Castle Inc. (0I4W.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
101.33+1.78 (+1.79%)
At close: 06:48PM BST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 2024100.49102.2399.99101.33101.332,002
May 30, 202497.7199.5997.7199.5599.55405
May 29, 202497.5898.0196.8597.8897.881,285
May 28, 202498.2999.3798.2598.7998.791,642
May 24, 202499.3399.5197.4598.0398.031,081
May 23, 2024100.23100.2398.6098.6098.602,352
May 22, 2024100.32100.5399.75100.14100.14372
May 21, 2024100.39100.71100.02100.64100.641,186
May 20, 2024101.33102.74100.99101.40101.40850
May 17, 2024103.54104.55103.03103.22103.22351
May 16, 2024102.76104.55102.76104.29104.291,058
May 15, 2024103.49103.71102.57103.56103.561,286
May 14, 2024100.96101.23100.28100.73100.73866
May 13, 202499.71100.3799.55100.11100.11773
May 10, 2024100.00100.0098.9399.2899.28357
May 09, 202497.29100.2697.2999.9199.911,119
May 08, 202495.5096.9595.3096.9596.951,636
May 07, 202497.0897.8295.9695.9695.963,240
May 03, 202498.1098.2997.1697.4097.401,816
May 02, 202496.0096.0695.1495.3895.382,437
May 01, 202494.3594.4993.2893.6093.60304
Apr 30, 202494.3994.9894.2294.7294.72477
Apr 29, 202494.3995.3693.5895.0595.05300,010
Apr 26, 202494.4095.3293.7593.7593.751,564
Apr 25, 202494.8195.0593.6794.2694.262,828
Apr 24, 202494.6395.4694.2895.1995.194,773
Apr 23, 202495.1696.1494.9195.7695.763,835
Apr 22, 202494.9995.3793.7594.9694.961,572
Apr 19, 202494.3795.5493.8795.0295.021,033
Apr 18, 202495.3996.0092.5094.1194.111,937
Apr 17, 202494.0794.6793.6694.1894.181,791
Apr 16, 202494.6895.0893.4994.2494.241,534
Apr 15, 202496.7297.4495.5395.5395.538,665
Apr 12, 202496.7997.0596.3197.0097.00986
Apr 11, 202498.5298.5296.8697.8997.891,029
Apr 10, 202499.5399.7896.6396.8896.883,704
Apr 09, 2024100.92101.74100.55101.61101.612,731
Apr 08, 2024100.61101.12100.15100.64100.64569
Apr 05, 2024100.57101.85100.03100.99100.994,772
Apr 04, 2024103.38103.49102.13102.13102.131,347
Apr 03, 2024102.32102.42100.94102.14102.14706
Apr 02, 2024103.38103.71103.00103.03103.036,391
Mar 28, 2024106.09106.44105.38105.80105.80759
Mar 27, 2024102.95105.10102.81105.02105.021,704
Mar 26, 2024103.00103.28102.43102.64102.64806
Mar 25, 2024102.87104.07102.76103.18103.181,515
Mar 22, 2024103.54103.94102.55102.98102.981,371
Mar 21, 2024104.94105.26103.76103.94103.945,152
Mar 20, 2024103.61104.72102.98104.16104.162,205
Mar 19, 2024104.35105.09103.98104.34104.34201,512
Mar 18, 2024105.23105.80104.42105.17105.171,782
Mar 15, 2024104.90106.26104.90105.83105.831,750
Mar 14, 2024108.06108.06104.95105.53105.532,827
Mar 14, 20241.565 Dividend
Mar 13, 2024110.97111.65110.07110.11108.54284
Mar 12, 2024111.35111.95109.95110.07108.51559
Mar 11, 2024112.15112.80111.54112.22110.634,149
Mar 08, 2024112.89113.23112.32112.59110.99350
Mar 07, 2024113.00113.00110.89111.30109.721,041
Mar 06, 2024112.50112.61110.74110.74109.17860
Mar 05, 2024113.22114.38112.22112.22110.631,291
Mar 04, 2024111.00112.38111.00112.38110.781,001
Mar 01, 2024109.75110.18108.27110.16108.59520
Feb 29, 2024109.78110.77108.57110.77109.20304,875
Feb 28, 2024105.56109.11105.16108.61107.07237
Feb 27, 2024106.63107.11104.26105.00103.51501,279
Feb 26, 2024107.98108.76105.51105.51104.01291
Feb 23, 2024107.61108.81107.46108.63107.09729
Feb 22, 2024107.40107.40106.36107.01105.49545
Feb 21, 2024109.26109.45107.44107.78106.25932
Feb 20, 2024107.62110.35107.55109.07107.523,927
Feb 19, 2024------
Feb 16, 2024107.99107.99105.85107.73106.20726
Feb 15, 2024106.11108.36106.11107.99106.46719
Feb 14, 2024105.24106.30104.88105.98104.471,719
Feb 13, 2024105.33105.49103.92104.50103.012,864
Feb 12, 2024108.72109.05108.22108.30106.76790
Feb 09, 2024107.21108.24107.02108.14106.602,620
Feb 08, 2024106.30107.25106.02107.15105.632,357
Feb 07, 2024107.65108.12106.91107.30105.77214
Feb 06, 2024106.17107.44105.18107.18105.66281
Feb 05, 2024106.97107.03104.97105.08103.592,890
Feb 02, 2024109.67109.67106.56107.75106.221,381
Feb 01, 2024108.08109.78107.95109.78108.22656
Jan 31, 2024108.00110.63107.50109.80108.241,157
Jan 30, 2024108.64108.72107.77108.00106.463,317
Jan 29, 2024108.60108.60107.01107.87106.34555
Jan 26, 2024110.91111.21108.62108.62107.08437
Jan 25, 2024109.50110.92108.42110.20108.632,384
Jan 24, 2024108.69108.88105.62105.62104.122,848
Jan 23, 2024109.01109.80108.00108.16106.62733
Jan 22, 2024108.43110.10108.04108.61107.071,508
Jan 19, 2024107.28108.54106.97108.54107.001,027
Jan 18, 2024108.50109.36107.63107.95106.421,146
Jan 17, 2024109.10110.80107.44107.65106.12869
Jan 16, 2024112.15112.68110.63111.24109.66380
Jan 15, 2024------
Jan 12, 2024114.14114.36112.96113.59111.98895
Jan 11, 2024113.20113.20111.64112.64111.041,729
Jan 10, 2024112.95114.13112.95113.53111.912,136
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...