UK markets close in 25 minutes

Lattice Semiconductor Corporation (0A6F.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
59.16-0.29 (-0.48%)
As of 03:48PM BST. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202459.3960.0558.9959.1659.16146
20 Jun 202459.5059.9558.8259.5059.501,581
19 Jun 2024------
18 Jun 202459.8860.4859.6960.4860.48976
17 Jun 202460.0060.0059.4159.8259.8255
14 Jun 202460.9661.2159.9760.4060.40336
13 Jun 202462.1163.2161.7161.8561.85560
12 Jun 202461.7065.2261.2063.8763.871,645
11 Jun 202461.2561.4560.0660.3660.36456
10 Jun 202459.9961.8559.7161.6761.67525
07 Jun 202461.2161.5260.0860.0860.081,266
06 Jun 202464.0064.0061.6461.7461.741,338
05 Jun 202462.5763.4461.4262.7862.781,374
04 Jun 202462.5063.1660.9361.5061.503,663
03 Jun 202466.3666.9462.0162.6662.669,778
31 May 202476.1776.4471.5672.5772.57483
30 May 202476.7678.1276.1976.7876.7884
29 May 202475.6577.6475.5476.6276.62116
28 May 202476.3377.7276.1777.3177.31218
24 May 202474.9776.1974.1675.6675.6657
23 May 202478.0578.1373.8874.1674.16574
22 May 202474.0077.2973.9776.5076.508,540
21 May 202472.6073.2871.6272.8672.86162
20 May 202473.0073.9872.7372.7572.75211
17 May 202472.5173.7072.0072.7472.74179
16 May 202472.6872.9471.5671.5671.5683
15 May 202473.1573.1570.7671.3171.31192
14 May 202471.3472.0770.8171.0471.04138
13 May 202470.3070.5969.7870.1170.1172
10 May 202471.0371.3068.9969.3269.3297
09 May 202469.3370.2468.8369.9969.9917
08 May 202470.5470.8968.5769.1369.13192
07 May 202470.5573.0670.5572.0972.0967
03 May 202472.6272.6271.3172.0872.0810
02 May 202467.2869.3567.2869.2769.27194
01 May 202469.6769.6766.4967.9067.90242
30 Apr 202473.8078.1772.2872.4872.481,050
29 Apr 202474.7877.3073.9376.6276.62447
26 Apr 202474.7674.7672.6173.4173.41108
25 Apr 202471.6273.8771.4773.8773.87603
24 Apr 202470.5572.6170.0471.4371.43319
23 Apr 202466.2668.3166.0367.8967.89218
22 Apr 202467.1867.5365.6266.8866.88544
19 Apr 202468.0368.3167.3867.3867.3813,452
18 Apr 202469.8670.6468.6669.1969.19390
17 Apr 202475.4675.4672.0272.0272.02454
16 Apr 202474.3275.2873.3874.9974.99288,079
15 Apr 202475.7476.2374.6674.6674.66123
12 Apr 202476.0076.2474.9175.0075.00472
11 Apr 202476.5276.7475.4576.6676.66250
10 Apr 202476.5076.9075.4675.4975.49106
09 Apr 202477.0878.0076.5277.8977.89203
08 Apr 202475.2776.2674.4676.2676.26184
05 Apr 202474.5474.8073.5674.4374.4329
04 Apr 202476.3376.8976.0076.8976.8953
03 Apr 202473.4775.8373.4775.2275.2242
02 Apr 202476.3276.3273.7773.8373.83346
28 Mar 202479.2479.7578.2178.2378.23839
27 Mar 202479.0079.5577.4379.3079.3034
26 Mar 202479.0679.7478.0478.6678.6677
25 Mar 202478.1179.9077.6079.3579.35122
22 Mar 202478.3179.7778.0579.2879.2818,854
21 Mar 202479.5480.3278.6578.6578.65578
20 Mar 202476.9777.7275.9477.7277.7277
19 Mar 202474.8177.2374.3476.8076.80641
18 Mar 202477.1877.5075.6875.9775.97256
15 Mar 202475.0476.7774.7076.7776.77251
14 Mar 202477.5878.3875.4475.4475.44338
13 Mar 202479.6080.9678.4078.8478.84133
12 Mar 202481.2981.6879.2379.7379.73270
11 Mar 202479.6681.2178.9479.5179.51960
08 Mar 202483.7084.1983.2383.6283.6290
07 Mar 202481.4185.5881.1383.8783.871,688
06 Mar 202479.7281.9379.0081.1381.131,279
05 Mar 202477.8678.4476.3777.0077.00938
04 Mar 202478.9879.3778.2779.1779.17344
01 Mar 202477.0079.2175.8478.8378.83293
29 Feb 202474.3776.7474.0376.5476.54527
28 Feb 202473.1773.9072.6273.5173.51736
27 Feb 202475.2476.0574.0275.2775.27288,603
26 Feb 202475.7575.7674.3974.6074.601,550
23 Feb 202475.0075.4873.9075.4875.48259
22 Feb 202474.6874.6872.7174.0474.04669
21 Feb 202471.0472.2870.5071.8471.84476
20 Feb 202472.1172.5270.3271.3071.301,394
19 Feb 2024------
16 Feb 202474.5075.1572.4174.9074.901,363
15 Feb 202477.0277.6274.8875.8775.871,418
14 Feb 202473.8077.0473.5776.2676.262,314
13 Feb 202465.0075.6965.0073.1873.1813,527
12 Feb 202470.8972.7169.1070.9070.907,778
09 Feb 202469.4370.5669.0070.0870.083,020
08 Feb 202464.2568.1764.2066.4766.47798
07 Feb 202462.5763.8161.7663.5763.57195
06 Feb 202462.6062.6060.7661.5861.58323
05 Feb 202461.9762.7461.2562.5262.52492
02 Feb 202461.0961.1760.4160.8560.85278
01 Feb 202461.4661.8960.7660.8960.89213
31 Jan 202459.8260.9559.5160.6060.60218
30 Jan 202463.3263.5561.4861.5461.54312
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...