UK markets closed

American Tower Corporation (0HEU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
197.24+2.45 (+1.26%)
At close: 04:34PM BST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 2024196.26197.65194.00197.24197.24605
31 May 2024191.81195.79191.40194.79194.791,485
30 May 2024184.95189.89184.95189.34189.341,077
29 May 2024183.68186.31183.16185.92185.92858
28 May 2024186.23187.65185.82186.72186.72399
24 May 2024187.76188.05185.54186.10186.10180
23 May 2024189.49191.23187.03187.19187.19901
22 May 2024194.00194.24191.69191.99191.99318
21 May 2024191.01192.69190.01192.46192.46921
20 May 2024194.58194.63191.90193.05193.05923
17 May 2024194.24195.59193.16195.13195.13187
16 May 2024191.65196.08191.54195.12195.121,067
15 May 2024188.20194.21188.20194.21194.21512
14 May 2024186.50187.01185.76186.36186.36451
13 May 2024185.01186.01183.23184.67184.67250
10 May 2024186.47186.54182.80182.85182.85782
09 May 2024182.64187.65181.97186.19186.19693
08 May 2024179.95181.22178.51181.22181.22676
07 May 2024178.78181.23178.78179.57179.57891
03 May 2024183.73184.84181.65181.88181.88626
02 May 2024178.01178.60175.24177.01177.011,839
01 May 2024172.00175.47171.53173.80173.803,708
30 Apr 2024173.14177.81172.10172.54172.54202
29 Apr 2024174.80175.31173.42174.06174.06278
26 Apr 2024172.43174.52172.08172.45172.45420
25 Apr 2024173.24173.24171.44172.75172.75476
24 Apr 2024173.87175.40172.67174.76174.763,523
23 Apr 2024172.48176.03171.46175.20175.2012,458
22 Apr 2024171.63172.42171.13172.13172.13665
19 Apr 2024172.04172.77170.73170.90170.90671
18 Apr 2024173.79173.79170.89171.81171.81672
17 Apr 2024172.64173.13171.02172.89172.891,189
16 Apr 2024177.95178.12171.95173.63173.63383,916
15 Apr 2024179.85180.05176.71177.36177.361,608
12 Apr 2024178.00179.31177.05179.31179.3175,428
11 Apr 2024181.95182.40178.40179.92179.92687
11 Apr 20241.62 Dividend
10 Apr 2024187.18187.58180.89180.98179.36904
09 Apr 2024189.88192.10188.86191.42189.71383,237
08 Apr 2024190.51190.51186.54189.02187.33790
05 Apr 2024188.78192.19188.33191.01189.301,607
04 Apr 2024194.81194.86191.63191.63189.911,317
03 Apr 2024191.72192.25190.71191.50189.79154
02 Apr 2024191.32193.17191.32192.40190.67436
28 Mar 2024198.49198.52195.99197.01195.251,063
27 Mar 2024195.42197.38194.00195.91194.16299
26 Mar 2024195.26195.30194.06195.26193.514,565
25 Mar 2024194.43195.97193.69195.15193.402,470
22 Mar 2024194.74194.98191.89192.78191.051,287
21 Mar 2024195.85196.38194.06194.40192.663,490
20 Mar 2024194.75196.50193.80195.12193.37637
19 Mar 2024195.40196.45194.74195.90194.15126,707
18 Mar 2024196.60197.84196.01197.00195.241,349
15 Mar 2024195.58198.55195.36197.20195.43762
14 Mar 2024202.57202.57196.54198.56196.78951
13 Mar 2024203.69205.05201.64202.08200.27530
12 Mar 2024205.47206.11201.88202.18200.37243
11 Mar 2024206.99208.59204.92206.93205.08715
08 Mar 2024207.70209.09204.73207.99206.1315,520
07 Mar 2024207.03207.95203.94204.39202.56411
06 Mar 2024206.46206.72205.09205.62203.78862
05 Mar 2024206.21209.31205.57206.02204.181,636
04 Mar 2024201.40204.91199.00204.65202.81830
01 Mar 2024198.90200.33196.28199.90198.1110,796
29 Feb 2024196.21200.35195.29200.32198.531,434
28 Feb 2024187.39192.54185.58192.45190.73399
27 Feb 2024190.40190.40181.42183.29181.651,304
26 Feb 2024189.20191.11187.04187.75186.07740
23 Feb 2024187.69191.18187.69190.96189.25411
22 Feb 2024189.01189.01185.88187.10185.4310,184
21 Feb 2024189.08189.71187.13187.97186.29409
20 Feb 2024186.43188.63186.36186.84185.175,027
19 Feb 2024------
16 Feb 2024189.46189.46185.04187.12185.442,179
15 Feb 2024189.87190.85187.91188.96187.27689
14 Feb 2024188.85189.74186.82189.04187.351,729
13 Feb 2024188.13188.13184.46185.21183.55580
12 Feb 2024195.00195.49192.85192.91191.18311
09 Feb 2024195.71195.71191.70193.18191.45326
08 Feb 2024192.79194.19191.65193.22191.49764
07 Feb 2024192.45192.98190.60192.11190.39422
06 Feb 2024189.35192.44189.01191.79190.071,712
05 Feb 2024191.16191.71187.94188.05186.371,782
02 Feb 2024194.38195.23189.46191.21189.502,575
01 Feb 2024195.56196.59193.50196.42194.66345
31 Jan 2024195.35200.29195.35198.62196.842,443
30 Jan 2024199.00199.00196.62197.25195.481,038
29 Jan 2024197.35198.04196.05197.70195.93341
26 Jan 2024199.23199.56197.38197.38195.611,067
25 Jan 2024197.91201.51197.91201.49199.69907
24 Jan 2024202.73204.75197.13197.26195.492,577
23 Jan 2024204.62205.00201.56201.76199.95746
22 Jan 2024204.26206.60201.92203.55201.731,145
19 Jan 2024204.16204.89202.74204.89203.06473
18 Jan 2024205.14206.18202.60203.51201.691,072
17 Jan 2024206.12210.39202.99203.78201.96213
16 Jan 2024208.63210.68207.79207.79205.93233,595
15 Jan 2024------
12 Jan 2024209.67211.60208.47211.60209.71337
11 Jan 2024207.77208.65206.00207.51205.65359
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...