Canada markets open in 6 hours 5 minutes

NVR, Inc. (0NVR.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
7,437.37-62.63 (-0.84%)
As of 04:51PM BST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.000.000.007,437.377,437.37-
May 01, 20247,452.707,500.007,404.197,500.007,500.00-
Apr 30, 20247,507.387,507.387,507.387,507.387,507.382
Apr 29, 20247,820.637,820.637,580.007,580.007,580.001,552
Apr 26, 20247,903.447,903.447,685.007,685.007,685.003
Apr 25, 20247,620.007,733.467,561.707,695.017,695.013
Apr 24, 20247,961.747,961.747,790.697,812.377,812.372
Apr 23, 20247,919.637,919.637,772.937,843.357,843.357
Apr 22, 20247,487.437,900.627,487.437,765.567,765.562
Apr 19, 20247,765.007,803.807,695.007,779.937,779.9321
Apr 18, 20247,421.217,828.857,421.217,827.857,827.8520
Apr 17, 20247,711.767,777.917,617.757,685.007,685.009
Apr 16, 20247,720.497,720.497,643.997,643.997,643.9910
Apr 15, 20248,053.568,053.567,845.757,865.967,865.9615
Apr 12, 20247,252.007,806.087,252.007,806.087,806.087
Apr 11, 20247,319.347,827.707,319.347,827.707,827.7016
Apr 10, 20247,760.017,874.817,692.007,692.007,692.006
Apr 09, 20247,910.477,932.487,832.997,920.837,920.834
Apr 08, 20247,870.467,970.007,870.467,945.147,945.1410
Apr 05, 20247,853.117,910.237,755.977,880.977,880.971
Apr 04, 20247,933.558,000.007,902.767,904.047,904.0415
Apr 03, 20247,884.287,958.827,870.257,938.027,938.029
Apr 02, 20247,856.417,863.437,844.737,863.437,863.438
Mar 28, 20248,010.178,217.617,789.508,094.298,094.2915
Mar 27, 20247,945.118,188.507,726.757,954.817,954.814
Mar 26, 20248,019.928,019.927,891.797,910.127,910.122
Mar 25, 20247,770.008,440.827,770.007,993.157,993.156
Mar 22, 20248,201.198,201.197,859.008,042.888,042.887
Mar 21, 20248,111.048,115.797,961.008,112.108,112.1012
Mar 20, 20247,590.767,968.417,590.767,957.487,957.486
Mar 19, 20247,719.197,809.587,598.927,788.157,788.1523
Mar 18, 20247,215.287,757.957,215.287,645.327,645.3223
Mar 15, 20247,600.887,653.087,480.707,614.537,614.536
Mar 14, 20247,834.877,834.877,571.967,601.117,601.1116
Mar 13, 20247,747.607,828.737,703.477,801.217,801.214
Mar 12, 20247,339.167,741.407,339.167,741.407,741.403
Mar 11, 20247,571.347,837.217,545.107,623.847,623.8410
Mar 08, 20247,666.337,748.007,666.337,728.837,728.834
Mar 07, 20247,709.277,838.077,709.277,781.987,781.981,662
Mar 06, 20247,418.607,775.007,353.387,705.107,705.1013
Mar 05, 20247,479.007,776.167,479.007,648.747,648.74-
Mar 04, 20247,784.117,784.117,608.647,716.077,716.073
Mar 01, 20247,558.868,027.997,401.067,678.927,678.926
Feb 29, 20247,664.407,695.117,535.417,695.117,695.119
Feb 28, 20247,568.977,582.007,481.807,580.177,580.175
Feb 27, 20247,242.507,634.347,242.507,534.017,534.016
Feb 26, 20247,217.707,696.027,217.707,585.607,585.60-
Feb 23, 20247,600.407,600.407,600.407,600.407,600.401
Feb 22, 20247,485.087,485.087,471.837,471.837,471.835
Feb 21, 20247,183.407,625.007,183.407,410.007,410.006
Feb 20, 20247,350.087,448.157,240.677,415.007,415.007
Feb 19, 2024------
Feb 16, 20247,534.727,534.727,370.007,451.517,451.512
Feb 15, 20247,567.647,567.647,450.557,514.097,514.093
Feb 14, 20247,095.867,550.007,095.867,420.007,420.00-
Feb 13, 20247,435.507,520.997,290.197,412.137,412.133
Feb 12, 20247,200.107,580.707,200.107,570.007,570.004
Feb 09, 20247,506.527,506.527,358.247,438.007,438.004
Feb 08, 20247,413.907,450.007,309.557,430.007,430.004
Feb 07, 20247,268.237,458.387,189.017,400.007,400.0013
Feb 06, 20246,923.147,392.976,923.147,258.007,258.0018
Feb 05, 20247,395.397,395.397,183.377,233.417,233.4155
Feb 02, 20247,129.747,435.506,790.027,167.007,167.009
Feb 01, 20246,990.237,424.656,990.237,054.247,054.2411
Jan 31, 20246,860.987,305.026,860.987,178.917,178.913
Jan 30, 20246,790.407,212.166,790.407,172.307,172.302
Jan 29, 20247,299.607,299.606,911.097,066.947,066.94-
Jan 26, 20247,142.907,142.906,701.007,001.117,001.1110
Jan 25, 20247,242.007,242.006,600.486,961.476,961.4730
Jan 24, 20247,254.217,254.216,808.236,887.356,887.3511
Jan 23, 20247,344.947,437.866,979.266,979.266,979.2615
Jan 22, 20247,323.487,326.207,250.077,306.667,306.6612
Jan 19, 20247,384.807,384.807,189.567,237.227,237.223
Jan 18, 20247,477.937,477.937,133.637,133.637,133.6316
Jan 17, 20247,128.007,199.996,944.257,124.347,124.341
Jan 16, 20247,268.277,268.276,852.667,164.567,164.562
Jan 15, 2024------
Jan 12, 20247,208.007,368.016,957.027,217.287,217.286
Jan 11, 20247,294.487,294.486,990.407,162.507,162.504
Jan 10, 20246,703.207,147.356,703.207,135.057,135.054
Jan 09, 20247,040.587,299.026,734.657,040.587,040.581
Jan 08, 20247,002.667,002.667,002.667,002.667,002.663
Jan 05, 2024------
Jan 04, 20246,982.767,009.946,954.636,954.636,954.636
Jan 03, 20246,806.007,019.006,770.896,952.946,952.949
Jan 02, 20246,696.627,101.696,696.626,922.986,922.982
Dec 29, 20236,956.307,016.996,956.307,009.787,009.78-
Dec 28, 20236,992.507,016.276,946.216,963.016,963.014
Dec 27, 2023------
Dec 22, 20237,174.117,174.116,733.936,986.976,986.972
Dec 21, 20237,151.277,151.276,875.006,875.006,875.00-
Dec 20, 20236,703.206,975.506,703.206,933.186,933.18-
Dec 19, 20236,882.726,951.986,734.556,949.676,949.67203
Dec 18, 20236,880.746,880.746,782.896,830.756,830.75-
Dec 15, 20237,356.787,356.786,906.186,928.396,928.3924
Dec 14, 20236,684.866,971.486,684.866,901.506,901.50397
Dec 13, 20236,562.956,562.956,541.186,552.286,552.28-
Dec 12, 20236,400.266,565.006,400.266,565.006,565.00-
Dec 11, 20236,488.116,550.036,458.106,539.216,539.211
Dec 08, 20236,450.006,482.186,410.396,476.006,476.003
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...