UK markets closed

Lattice Semiconductor Corporation (0A6F.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
55.04-0.60 (-1.08%)
At close: 06:55PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202455.0055.5454.4455.0455.04284
25 Jul 202453.9655.9652.5755.6455.641,242
24 Jul 202456.6256.7755.4055.7555.75917
23 Jul 202459.0059.0457.0057.0057.0098,516
22 Jul 202457.4059.0357.4059.0359.03642
19 Jul 202457.5158.3455.4856.0556.051,107
18 Jul 202460.5561.7057.2757.5057.508,888
17 Jul 202461.1062.1960.8460.8460.84408
16 Jul 202460.4262.5260.1562.5162.51465
15 Jul 202460.5861.2659.7659.7659.76348
12 Jul 202459.2460.7958.7860.5260.521,085
11 Jul 202462.4462.6659.1359.4459.442,086
10 Jul 202460.3661.6460.0061.3061.30224
09 Jul 202461.1761.3459.2259.2259.22901
08 Jul 202461.4362.9661.4362.1962.192,309
05 Jul 202462.7262.7761.4661.9761.97361
04 Jul 2024------
03 Jul 202461.0162.8261.0062.3262.32473
02 Jul 202457.5159.3557.5059.3559.35185
01 Jul 202458.0058.2857.5257.5257.52203
28 Jun 202457.2158.7756.5157.9657.9633,840
27 Jun 202456.4657.0956.2956.8656.86800
26 Jun 202456.8157.5256.5056.6856.68393
25 Jun 202457.1057.1055.8856.7956.79655
24 Jun 202458.1958.9657.1757.2057.201,211
21 Jun 202459.3960.1358.9959.4459.44249
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...