UK markets closed

AgEagle Aerial Systems, Inc. (0A4B.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
0.6716-0.0661 (-8.96%)
At close: 06:48PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.00000.00000.00000.67160.671611,144
02 May 2024------
01 May 20240.71160.71500.71160.71500.71501,000
30 Apr 20240.78490.84370.76960.78560.78565,044
29 Apr 20240.67790.67790.67790.67790.67795
26 Apr 2024------
25 Apr 2024------
24 Apr 20240.74150.76010.74150.76010.76013,800
23 Apr 20240.66000.70000.63580.70000.7000726
22 Apr 20240.62500.64800.61050.64800.64802,185
19 Apr 20240.61000.61000.60490.60490.604965
18 Apr 20240.65500.65510.62040.62040.62041,200
17 Apr 20240.65750.65750.64290.64500.64501,232
16 Apr 20240.65000.66440.65000.66440.66441,300
15 Apr 20240.70000.70000.70000.70000.700010
12 Apr 20240.72410.72410.72410.72410.72412,000
11 Apr 20240.70000.70000.70000.70000.70001,000
10 Apr 20240.74000.74000.72000.72000.72002
09 Apr 20240.73010.82400.71830.82400.824010,771
08 Apr 20240.70250.70250.70250.70250.70257
05 Apr 20240.72990.72990.70090.70090.70092,000
04 Apr 20240.63000.63000.62900.62900.6290870
03 Apr 20240.65450.66150.65450.66150.6615243
02 Apr 20240.72000.72000.69810.69810.69812,050
28 Mar 20240.77940.80000.76010.80000.80005,019
27 Mar 20240.71500.71500.69890.69890.6989704
26 Mar 20240.75450.75450.74120.74120.7412116
25 Mar 20240.67990.71000.67990.71000.71003,410
22 Mar 20240.68000.68000.68000.68000.6800646
21 Mar 20240.74020.75450.64170.67000.670018,596
20 Mar 20240.81050.81050.80000.80000.8000350
19 Mar 20240.81150.85000.80860.81000.81007,155
18 Mar 20240.88610.89010.86400.88270.882799
15 Mar 20240.97800.97800.97800.97800.97801
14 Mar 20241.01201.01201.01201.01201.0120200
13 Mar 20241.06001.06001.06001.06001.0600-
12 Mar 2024------
11 Mar 20241.13121.13121.10181.10181.1018293
08 Mar 2024------
07 Mar 2024------
06 Mar 2024------
05 Mar 20241.18501.20001.15001.20001.2000311
04 Mar 20241.29001.29001.20001.26001.2600638
01 Mar 20241.27001.27001.25001.25001.25001
29 Feb 20241.20001.24801.20001.24801.24801,100
28 Feb 2024------
27 Feb 20241.05091.05091.04001.04891.0489152
26 Feb 20241.12001.12001.07001.07871.07872,408
23 Feb 20242.04002.04001.05001.10001.10007,611
22 Feb 20241.25001.25001.18801.18801.1880551
21 Feb 2024------
20 Feb 20241.29071.29071.29071.29071.2907881
19 Feb 2024------
16 Feb 20241.46931.46931.46931.46931.4693145
15 Feb 20241.19081.25801.19081.25801.2580225
14 Feb 20241.15801.15801.12801.12881.12889,995
13 Feb 20241.18221.18801.18001.18801.18801,155
12 Feb 20241.21801.22801.21001.22801.22807,876
09 Feb 2024------
09 Feb 20240.05:1 Stock split
08 Feb 20241.56801.76401.46801.46801.46801,968
07 Feb 2024------
06 Feb 20241.37601.37601.37601.37601.3760-
05 Feb 20241.37201.37801.37201.37801.3780200
02 Feb 2024------
01 Feb 20241.40001.40001.33201.34001.3400130
31 Jan 20241.56801.56801.33401.33401.3340656
30 Jan 20241.74001.74201.61001.61001.6100502
29 Jan 20241.78601.78601.78601.78601.7860100
26 Jan 20241.84961.85401.84961.85401.854022
25 Jan 20241.78001.79001.78001.79001.790030
24 Jan 20241.78801.78801.78801.78801.788075
23 Jan 20241.67801.72201.67801.72201.7220390
22 Jan 20241.79601.79601.70801.70801.7080704
19 Jan 20241.72001.72001.60201.64281.64281,380
18 Jan 20241.84401.87201.74061.78801.78802,098
17 Jan 20242.21202.29001.99802.06402.064014,660
16 Jan 20241.94201.94201.94201.94201.9420943
15 Jan 2024------
12 Jan 20241.99001.99001.99001.99001.9900-
11 Jan 20242.01402.01401.96401.96401.9640385
10 Jan 20242.05202.05202.04002.04002.0400186
09 Jan 2024------
08 Jan 20242.10202.16202.10202.16202.1620510
05 Jan 20242.00202.00202.00202.00202.002075
04 Jan 2024------
03 Jan 20242.13002.13002.13002.13002.1300130
02 Jan 20242.14202.14602.14202.14602.1460175
29 Dec 20232.17402.17402.10202.10202.1020558
28 Dec 20232.12002.18202.10602.11822.11821,016
27 Dec 20232.12802.12802.12802.12802.1280354
22 Dec 20232.11602.13002.11602.13002.130051
21 Dec 2023------
20 Dec 2023------
19 Dec 20232.22602.22602.22602.22602.2260-
18 Dec 2023------
15 Dec 2023------
14 Dec 20232.59602.59602.51202.51202.51207
13 Dec 2023------
12 Dec 20232.29002.29002.23802.23802.2380213
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...