Ionis Pharmaceuticals, Inc. (0JDI.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

47.37

-0.05

(-0.11%)

At close: 07:13PM BST

Time Period:

Jun 29, 2023 - Jun 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	47.28	47.47	47.16	47.37	47.37	262
Jun 27, 2024	47.03	47.64	47.03	47.42	47.42	103
Jun 26, 2024	46.62	47.59	46.59	47.59	47.59	821
Jun 25, 2024	44.50	47.76	44.50	47.11	47.11	1,154
Jun 24, 2024	47.17	47.17	41.88	43.60	43.60	1,759
Jun 21, 2024	40.83	40.83	40.83	40.83	40.83	5
Jun 20, 2024	40.41	40.92	40.35	40.92	40.92	21
Jun 19, 2024	-	-	-	-	-	-
Jun 18, 2024	41.12	41.12	41.12	41.12	41.12	6
Jun 17, 2024	-	-	-	-	-	-
Jun 14, 2024	41.29	41.29	41.29	41.29	41.29	3
Jun 13, 2024	40.97	40.97	40.97	40.97	40.97	20
Jun 12, 2024	40.14	41.32	40.14	41.32	41.32	127
Jun 11, 2024	39.56	39.93	39.36	39.93	39.93	657
Jun 10, 2024	38.54	39.00	38.40	38.40	38.40	17
Jun 07, 2024	39.64	39.64	39.13	39.16	39.16	62
Jun 06, 2024	39.62	39.82	39.62	39.82	39.82	55
Jun 05, 2024	39.83	40.43	39.78	39.87	39.87	70
Jun 04, 2024	39.60	39.80	39.54	39.80	39.80	114
Jun 03, 2024	38.44	39.23	37.76	38.50	38.50	699
May 31, 2024	36.55	37.26	36.55	37.26	37.26	6
May 30, 2024	36.52	36.52	36.47	36.52	36.52	30
May 29, 2024	37.25	37.25	36.40	36.40	36.40	607
May 28, 2024	37.56	37.79	37.33	37.35	37.35	162
May 24, 2024	37.85	37.85	37.72	37.72	37.72	2
May 23, 2024	37.10	38.10	37.03	37.78	37.78	1,546
May 22, 2024	37.06	37.10	37.06	37.06	37.06	2
May 21, 2024	38.77	39.27	37.83	37.83	37.83	1,143
May 20, 2024	37.30	37.81	37.01	37.81	37.81	261
May 17, 2024	37.55	37.55	36.83	36.87	36.87	32
May 16, 2024	38.62	39.25	36.83	37.27	37.27	5,247
May 15, 2024	38.78	38.83	38.78	38.83	38.83	4
May 14, 2024	38.30	38.30	38.30	38.30	38.30	2
May 13, 2024	39.33	39.35	39.24	39.24	39.24	102
May 10, 2024	39.60	39.60	38.89	38.89	38.89	113
May 09, 2024	39.96	39.99	39.45	39.45	39.45	366
May 08, 2024	40.52	40.75	40.10	40.26	40.26	205
May 07, 2024	40.81	42.28	40.81	41.00	41.00	1,818
May 03, 2024	42.83	42.83	42.83	42.83	42.83	6
May 02, 2024	43.46	43.46	42.78	42.78	42.78	14
May 01, 2024	41.69	41.99	41.69	41.99	41.99	11
Apr 30, 2024	-	-	-	-	-	-
Apr 29, 2024	41.83	42.29	41.45	42.23	42.23	1,277
Apr 26, 2024	41.50	42.13	41.50	42.13	42.13	5
Apr 25, 2024	-	-	-	-	-	-
Apr 24, 2024	41.86	41.86	41.86	41.86	41.86	3
Apr 23, 2024	41.26	41.83	41.26	41.79	41.79	65
Apr 22, 2024	40.63	40.67	40.63	40.67	40.67	17
Apr 19, 2024	40.90	41.12	40.70	40.70	40.70	68
Apr 18, 2024	-	-	-	-	-	-
Apr 17, 2024	41.42	41.77	40.89	41.33	41.33	1
Apr 16, 2024	41.56	41.88	41.56	41.65	41.65	2
Apr 15, 2024	41.76	41.88	41.71	41.77	41.77	122
Apr 12, 2024	42.18	42.52	42.16	42.25	42.25	2
Apr 11, 2024	43.13	43.13	42.27	42.35	42.35	132
Apr 10, 2024	42.91	42.92	42.83	42.92	42.92	155
Apr 09, 2024	42.17	42.97	42.17	42.93	42.93	1
Apr 08, 2024	43.17	43.22	42.91	42.91	42.91	148
Apr 05, 2024	43.09	43.09	43.09	43.09	43.09	12
Apr 04, 2024	-	-	-	-	-	-
Apr 03, 2024	43.11	43.11	43.11	43.11	43.11	4
Apr 02, 2024	42.87	43.10	42.87	43.10	43.10	13
Mar 28, 2024	44.95	44.95	43.60	43.60	43.60	164
Mar 27, 2024	44.67	44.67	44.37	44.63	44.63	41
Mar 26, 2024	44.06	44.43	44.06	44.43	44.43	5
Mar 25, 2024	42.60	43.56	42.60	43.56	43.56	314
Mar 22, 2024	42.38	42.78	42.38	42.78	42.78	43
Mar 21, 2024	43.04	43.83	43.01	43.12	43.12	132
Mar 20, 2024	41.72	42.50	41.72	42.50	42.50	29
Mar 19, 2024	41.91	42.33	41.91	42.22	42.22	1
Mar 18, 2024	42.76	42.76	42.25	42.34	42.34	151
Mar 15, 2024	42.28	42.33	41.87	42.33	42.33	163
Mar 14, 2024	42.74	42.98	41.90	41.90	41.90	1,658
Mar 13, 2024	43.21	43.78	43.11	43.11	43.11	1,214
Mar 12, 2024	43.01	43.39	43.00	43.00	43.00	3
Mar 11, 2024	44.23	44.23	44.03	44.03	44.03	70
Mar 08, 2024	45.36	45.36	45.36	45.36	45.36	1
Mar 07, 2024	44.03	44.47	44.03	44.47	44.47	2
Mar 06, 2024	44.42	44.55	44.17	44.17	44.17	5
Mar 05, 2024	44.78	44.85	44.39	44.61	44.61	251
Mar 04, 2024	45.28	45.28	44.77	44.77	44.77	3
Mar 01, 2024	45.53	46.00	45.26	45.90	45.90	1,651
Feb 29, 2024	46.82	46.82	45.64	46.10	46.10	223
Feb 28, 2024	47.39	47.39	46.54	46.54	46.54	213
Feb 27, 2024	46.10	47.22	46.10	47.22	47.22	39
Feb 26, 2024	45.80	46.27	45.09	45.82	45.82	203
Feb 23, 2024	44.09	44.86	44.09	44.73	44.73	907
Feb 22, 2024	43.92	44.47	43.43	44.21	44.21	284
Feb 21, 2024	45.81	46.21	43.50	43.50	43.50	355
Feb 20, 2024	44.40	44.82	44.13	44.23	44.23	342
Feb 19, 2024	-	-	-	-	-	-
Feb 16, 2024	45.03	45.45	44.63	44.63	44.63	1,310
Feb 15, 2024	48.73	49.49	47.72	47.72	47.72	109
Feb 14, 2024	48.94	48.94	48.87	48.87	48.87	9
Feb 13, 2024	49.05	49.52	49.00	49.05	49.05	709
Feb 12, 2024	51.00	51.46	50.83	50.83	50.83	23
Feb 09, 2024	50.13	51.84	49.86	51.83	51.83	236
Feb 08, 2024	49.94	49.94	49.62	49.82	49.82	46
Feb 07, 2024	-	-	-	-	-	-
Feb 06, 2024	49.29	49.62	49.25	49.62	49.62	43
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.37(-0.30%)

S&P 5005,460.48-22.39(-0.41%)

DOW39,118.86-45.20(-0.12%)

CAD/USD0.7312+0.0011(+0.15%)

CRUDE OIL81.46-0.28(-0.34%)

Bitcoin CAD83,459.39+1,013.60(+1.23%)

Ionis Pharmaceuticals, Inc. (0JDI.L)

S&P/TSX
21,875.79
-66.37(-0.30%)

S&P 500
5,460.48
-22.39(-0.41%)

DOW
39,118.86
-45.20(-0.12%)

CAD/USD
0.7312
+0.0011(+0.15%)

CRUDE OIL
81.46
-0.28(-0.34%)

Bitcoin CAD
83,459.39
+1,013.60(+1.23%)