Canada markets close in 1 hour 36 minutes

Revvity, Inc. (0KHE.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
103.98-0.28 (-0.27%)
At close: 03:34PM BST
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2024104.07104.07103.98103.98103.9849
Jun 26, 2024104.66104.66103.82104.26104.262
Jun 25, 2024106.90106.90105.04105.04105.047,716
Jun 24, 2024107.86108.32107.12107.12107.123
Jun 21, 2024108.30108.75106.67108.47108.47118
Jun 20, 2024106.16107.39106.16107.39107.3928
Jun 19, 2024------
Jun 18, 2024107.49108.12107.22107.56107.561,074
Jun 17, 2024108.29108.29107.16107.38107.381,106
Jun 14, 2024110.19110.19109.44109.60109.60341
Jun 13, 2024111.36111.36109.66111.11111.111,786
Jun 12, 2024111.96112.49111.82111.87111.87552
Jun 11, 2024108.95109.31108.01109.31109.31653
Jun 10, 2024109.94110.44108.57109.17109.1715
Jun 07, 2024110.00110.70109.96110.70110.70236
Jun 06, 2024109.20109.47109.20109.47109.471
Jun 05, 2024107.26109.98107.26109.98109.98402
Jun 04, 2024108.91109.33108.34108.36108.366
Jun 03, 2024109.62110.33108.24108.64108.6429
May 31, 2024108.29109.13107.90107.90107.9063
May 30, 2024104.15109.75103.94106.50106.5010,503
May 29, 2024110.07110.16108.68109.46109.46434
May 28, 2024112.68113.95112.68112.92112.925
May 24, 2024112.83112.83111.96112.44112.4416
May 23, 2024111.56112.81111.23112.14112.1481
May 22, 2024113.46114.17112.35113.37113.374
May 21, 2024111.74112.50110.86112.15112.1566
May 20, 2024110.36112.25109.38111.85111.85213
May 17, 2024107.83110.13107.83109.83109.8325
May 16, 2024106.64109.27106.64108.93108.9315
May 15, 2024107.28107.99107.28107.95107.956
May 14, 2024106.99106.99105.83105.83105.838
May 13, 2024106.11106.11106.11106.11106.11-
May 10, 2024105.84105.90105.30105.30105.304
May 09, 2024101.99103.00101.99102.89102.897
May 08, 2024102.43103.24102.43103.12103.1233
May 07, 2024103.68103.68103.09103.09103.095
May 03, 2024101.93104.2899.94101.91101.91188
May 02, 2024103.71103.71100.50101.26101.26300
May 01, 2024103.30103.91101.82102.01102.01165
Apr 30, 2024103.52103.52103.52103.52103.522
Apr 29, 2024102.50105.17102.38105.17105.17155
Apr 26, 2024101.92102.56100.98102.56102.5620
Apr 25, 2024102.40102.95101.05101.45101.4511
Apr 24, 2024102.68102.68101.90102.21102.2186
Apr 23, 2024102.18102.66102.18102.66102.661
Apr 22, 2024101.10101.59101.10101.30101.302
Apr 19, 202499.72101.5499.34101.27101.27638
Apr 18, 202498.60100.0098.60100.00100.0011
Apr 18, 20240.07 Dividend
Apr 17, 2024100.73100.7399.64100.14100.0786
Apr 16, 2024101.34101.34100.04100.71100.648
Apr 15, 2024104.19104.89103.92104.12104.0529
Apr 12, 2024106.80106.80104.43104.43104.3638
Apr 11, 2024108.80109.07107.78107.78107.707
Apr 10, 2024108.91108.91106.65106.75106.6717
Apr 09, 2024108.92110.77105.21109.46109.38736
Apr 08, 2024103.07106.47102.74106.25106.18409
Apr 05, 2024101.97102.69101.84102.68102.614
Apr 04, 2024103.64104.81103.64103.64103.5715
Apr 03, 2024------
Apr 02, 2024102.04102.32101.32101.32101.25172
Mar 28, 2024104.88105.80104.88105.47105.40104
Mar 27, 2024104.22104.98103.97104.92104.85548
Mar 26, 2024103.52104.00102.47102.82102.75357
Mar 25, 2024103.04103.91102.98102.98102.91247
Mar 22, 2024105.17105.17102.50102.83102.76151
Mar 21, 2024105.17106.56105.17105.69105.62138
Mar 20, 2024103.21104.38103.21103.68103.6127
Mar 19, 2024104.48105.11103.78104.50104.43187
Mar 18, 2024104.77106.14103.37104.91104.8312
Mar 15, 2024104.99105.79104.99105.48105.41102
Mar 14, 2024108.26108.26104.36104.36104.29396
Mar 13, 2024108.78109.80107.86107.86107.7824
Mar 12, 2024108.72109.29108.57109.20109.122
Mar 11, 2024109.95109.95109.15109.36109.285
Mar 08, 2024109.50109.88107.90109.88109.81192
Mar 07, 2024107.33108.65107.33108.10108.03357
Mar 06, 2024107.47108.57107.47107.57107.4911
Mar 05, 2024109.65109.65107.44107.44107.3613
Mar 04, 2024106.83108.00106.83106.83106.769
Mar 01, 2024107.26109.09106.77108.09108.014
Feb 29, 2024106.15110.88106.15109.52109.448
Feb 28, 2024106.18106.85105.66106.85106.7897
Feb 27, 2024104.32105.25104.32104.77104.7020,324
Feb 26, 2024103.73104.58103.73103.92103.853
Feb 23, 2024105.15105.27105.14105.15105.0835
Feb 22, 2024103.19103.30103.05103.05102.9786
Feb 21, 2024101.09102.42101.09102.16102.09258
Feb 20, 2024102.56102.56101.22102.11102.0411
Feb 19, 2024------
Feb 16, 2024104.07104.07103.46103.88103.80264
Feb 15, 2024104.30105.72103.58104.21104.14143
Feb 14, 2024102.73103.24102.70103.06102.989,134
Feb 13, 2024103.67103.67100.42100.42100.35147
Feb 12, 2024103.55105.20103.55105.20105.1364
Feb 09, 2024104.05104.22103.16103.16103.0965
Feb 08, 2024103.06103.06101.27102.64102.5726
Feb 07, 2024103.94103.94103.38103.38103.315
Feb 06, 2024104.34104.48103.43104.48104.4138
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...