UK markets closed

DMK Pharmaceuticals Corporation (0A4X.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
0.0600+0.0267 (+80.18%)
At close: 06:57PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.03330.03330.03330.03330.03332
02 May 20240.03330.03330.03330.03330.033313
01 May 20240.03500.03500.03330.03330.0333233
30 Apr 20240.03500.03500.03500.03500.03509
29 Apr 20240.03500.03500.03500.03500.035012
26 Apr 20240.03390.03390.03390.03390.0339-
25 Apr 20240.03560.03600.03560.03600.036059
24 Apr 20240.03500.03500.03500.03500.03502
23 Apr 20240.05000.05000.03390.03500.035046
22 Apr 20240.05000.05000.05000.05000.0500162
19 Apr 20240.05000.05000.05000.05000.05008,839
18 Apr 20240.05000.05010.05000.05000.050047,570
17 Apr 20240.03390.05000.03390.05000.050025
16 Apr 20240.05000.05000.05000.05000.0500338
15 Apr 20240.05050.05050.05050.05050.05054
12 Apr 20240.05100.05210.05080.05210.0521104
11 Apr 20240.05020.05200.05020.05200.0520127
10 Apr 20240.05010.06000.05010.05010.0501479
09 Apr 20240.05000.05470.05000.05040.0504229
08 Apr 20240.05100.05450.05000.05000.05001,315
05 Apr 20240.05100.05200.05100.05200.052037
04 Apr 20240.05100.05100.05100.05100.0510-
03 Apr 2024------
02 Apr 2024------
28 Mar 20240.05000.05500.05000.05250.052555
27 Mar 20240.05310.05500.05310.05310.053134
26 Mar 20240.05310.05500.05310.05320.0532166
25 Mar 20240.05000.05560.05000.05300.0530100
22 Mar 20240.05500.06330.05100.05300.0530188
21 Mar 20240.07900.07900.06000.06000.060024
20 Mar 20240.05990.07410.05900.06300.0630700
19 Mar 20240.06360.06360.06360.06360.06365
18 Mar 20240.06500.06510.06500.06510.06518
15 Mar 20240.06500.06500.06500.06500.065087
14 Mar 20240.06500.06500.06500.06500.065053
13 Mar 20240.06500.06880.06500.06500.0650141
12 Mar 20240.06330.07000.06300.06500.0650120
11 Mar 20240.06500.06500.06500.06500.0650100
08 Mar 20240.06500.07000.06500.06500.065096
07 Mar 20240.06600.07940.06600.07000.0700117
06 Mar 20240.06800.07840.06600.06620.066293
05 Mar 20240.06600.07200.06600.06820.0682144
04 Mar 20240.07700.07700.06300.07700.077084
01 Mar 20240.07060.09000.07010.07010.07012,021
29 Feb 20240.07000.08100.07000.07100.0710121
28 Feb 20240.04200.04600.04200.04600.046042
27 Feb 20240.04900.04900.04010.04100.0410262
26 Feb 20240.03600.04100.03600.04100.0410139
23 Feb 2024------
22 Feb 2024------
21 Feb 20240.03500.03800.03500.03800.0380455
20 Feb 20240.03500.03510.03400.03500.0350619
19 Feb 2024------
16 Feb 20240.03500.04000.03500.03800.0380223
15 Feb 20240.03500.03950.03500.03500.0350201
14 Feb 20240.03300.03550.03300.03550.0355403
13 Feb 20240.04110.04110.03660.03890.03892,127
12 Feb 20240.04410.05510.04410.04510.0451113
09 Feb 20240.07550.07570.05360.05410.0541840
08 Feb 20240.10520.10520.07520.07520.075211,989
07 Feb 20240.16280.16480.16280.16480.16483,000
06 Feb 20240.18410.47200.18410.36700.367080,599
05 Feb 20240.29000.37000.22400.25180.251850,011
02 Feb 20240.53700.53700.52500.52500.525027
01 Feb 20240.54010.54740.54010.54200.542046
31 Jan 20240.55000.56470.53340.53700.53702,029
30 Jan 20240.54000.55750.54000.54000.54001,790
29 Jan 20240.57000.57000.53670.55600.55601,241
26 Jan 20240.55020.57970.53170.54800.548011,771
25 Jan 20240.55010.57430.53000.53840.538423,164
24 Jan 20240.59390.59390.56000.58000.58009,212
23 Jan 20240.56010.59280.56010.59280.59282,630
22 Jan 20240.57820.57990.56000.57280.57283,619
19 Jan 20240.60000.62230.56000.58100.58101,964
18 Jan 20240.60460.61110.57740.60850.608510,118
17 Jan 20240.62000.63180.52180.59000.59008,261
16 Jan 20240.67490.67500.61000.62000.62005,602
15 Jan 2024------
12 Jan 20240.66270.67900.65000.65100.65101,781
11 Jan 20240.68760.68860.66000.67520.675210,424
10 Jan 20240.66200.71260.66200.68770.68772,940
09 Jan 20240.66250.66250.66250.66250.66251,549
08 Jan 20240.68110.68110.68110.68110.6811200
05 Jan 2024------
04 Jan 2024------
03 Jan 20240.67600.67950.64640.64640.64646,284
02 Jan 20240.70000.71000.68900.69500.69506,133
29 Dec 20230.69000.73000.69000.71500.71505,460
28 Dec 20230.72120.77530.68500.71990.71995,256
27 Dec 20230.74840.78940.73330.78590.78592,934
22 Dec 20230.71000.80750.66110.75000.750040,213
21 Dec 20230.86491.03000.68000.70310.7031249,408
20 Dec 20230.61200.62010.58000.58000.58001,944
19 Dec 20230.63000.63000.60000.60000.6000956
18 Dec 20230.63600.63600.59170.61100.6110452
15 Dec 20230.63850.63850.61850.62000.62004,118
14 Dec 20230.63000.64960.58000.60210.60214,554
13 Dec 20230.58000.61200.58000.58000.58001,473
12 Dec 20230.61400.61400.56370.60000.600010,055
11 Dec 20230.56060.62900.56060.59010.59016,348
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...