UK markets closed

Vertex, Inc. (0A3L.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
30.22-0.40 (-1.31%)
At close: 06:58PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202429.8530.2429.5730.2230.22780
15 Apr 202431.3531.4430.6230.6230.62211
12 Apr 202432.0132.0931.3731.3731.3766
11 Apr 202432.8032.8032.0232.1632.1612
10 Apr 202432.0732.3331.8532.3332.33421
09 Apr 202431.8532.6231.7032.6232.62312
08 Apr 202431.8132.3831.7832.3832.3848
05 Apr 202431.2231.9731.0531.8631.86368
04 Apr 202432.7232.9332.4032.7232.72162
03 Apr 202432.2832.2832.1732.1732.1720
02 Apr 202431.3731.9131.3731.9131.9131
28 Mar 202431.2132.2331.0031.8131.813,205
27 Mar 202430.5830.8630.0330.2730.27426
26 Mar 202430.1530.5030.1130.1330.131,525
25 Mar 202429.7530.1429.5330.0330.03592
22 Mar 202429.7729.8129.5029.6129.617
21 Mar 202429.8830.2029.5129.6629.66242
20 Mar 202429.9030.2029.6530.0130.01223
19 Mar 202429.6329.9029.4129.8029.8076
18 Mar 202429.9830.4929.8829.9329.931,370
15 Mar 202429.3529.8629.3529.5929.59737
14 Mar 202429.9929.9929.4529.9629.961,486
13 Mar 202429.9930.0029.6729.8029.80790
12 Mar 202429.6629.9129.3929.9129.9112
11 Mar 202429.6329.6428.8529.1129.11439
08 Mar 202429.4530.4929.4529.9229.92432
07 Mar 202429.6230.1129.5729.6229.6241
06 Mar 202430.8230.8229.3629.6629.6663
05 Mar 202430.0030.0029.2029.4829.4836
04 Mar 202431.5731.7329.4329.4329.43754
01 Mar 202434.7535.3832.7233.7933.793,024
29 Feb 202431.5234.1330.8733.7933.799,885
28 Feb 202425.3125.3125.0425.0425.0467
27 Feb 202425.4425.5025.1025.5025.504
26 Feb 202425.3425.3424.9825.1425.142
23 Feb 2024------
22 Feb 202424.9224.9224.9224.9224.92200
21 Feb 202424.8424.8424.3524.3624.3615
20 Feb 202425.6525.6524.4124.4724.4741
19 Feb 2024------
16 Feb 202426.3826.3825.8725.8725.875
15 Feb 202426.2426.2425.8226.0826.08176
14 Feb 202425.2425.6425.2325.6125.61178
13 Feb 202425.5925.6325.2925.2925.2925
12 Feb 202426.2526.6626.1026.5626.5698
09 Feb 202426.2926.3525.8426.3526.3564
08 Feb 202425.1526.1025.1526.1026.1093
07 Feb 202425.2525.4025.2525.4025.401
06 Feb 202425.4125.6724.9925.0625.0665
05 Feb 202425.9925.9925.2025.2025.20196
02 Feb 202425.2525.4225.2525.4225.423
01 Feb 202425.0925.1124.9724.9724.97308
31 Jan 202424.7525.0124.4024.4124.4174
30 Jan 202425.5525.5525.1525.1925.193,920
29 Jan 202425.3925.3924.7925.0425.04140
26 Jan 202424.4024.4524.3624.3624.3612
25 Jan 202424.5024.6924.3324.3524.3517
24 Jan 2024------
23 Jan 202425.4325.5025.0725.0725.0738
22 Jan 202425.9926.1225.6025.8925.8991
19 Jan 202425.2625.3125.1325.3125.3155
18 Jan 202425.8125.8125.2325.4425.4422
17 Jan 202423.9025.2223.9025.2125.2120
16 Jan 202425.1725.5824.5324.6224.622,099
15 Jan 2024------
12 Jan 202423.6423.9923.3823.5823.5833
11 Jan 202425.0825.3923.6523.9023.90787
10 Jan 202425.5226.0225.5226.0226.021,407
09 Jan 202425.0125.4424.7825.4425.44125
08 Jan 202425.4525.4625.0825.1425.14110
05 Jan 202425.4025.4024.9225.3025.301,503
04 Jan 202426.2626.2926.1326.2926.29102
03 Jan 202426.2828.5026.2826.4726.471,733
02 Jan 202426.4726.6626.3026.6426.64142
29 Dec 202327.0927.1326.7726.7726.7713
28 Dec 202327.0127.2526.9827.2127.21396
27 Dec 202326.7426.7426.7426.7426.7425
22 Dec 202327.2527.2526.9226.9226.92105
21 Dec 202325.8826.2425.8826.2426.2465
20 Dec 202327.0827.1026.7826.7826.78292
19 Dec 2023------
18 Dec 202326.3626.5926.3226.5926.5915
15 Dec 202327.3327.3326.9426.9426.946
14 Dec 202327.2927.4426.7026.7026.70261
13 Dec 202327.5928.5127.4427.5427.542,530
12 Dec 2023------
11 Dec 202328.6028.7028.6028.7028.7010
08 Dec 202328.9328.9328.9328.9328.9330
07 Dec 202328.0328.9128.0328.9128.9139
06 Dec 202329.4229.4229.4229.4229.4238
05 Dec 202328.7729.8028.7729.8029.8069
04 Dec 202327.8728.0627.8728.0628.06200
01 Dec 202328.0328.0327.6027.6027.60180
30 Nov 202328.7628.7627.8527.9027.90522
29 Nov 202328.6728.6728.5628.5628.5663
28 Nov 202327.9328.5527.9328.5528.55932
27 Nov 202327.9327.9327.7027.7027.7058
24 Nov 202327.8328.3027.5327.7327.732,786
23 Nov 2023------
22 Nov 202327.3627.3627.0727.0727.07284
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...