Mail

0A6F.L - Lattice Semiconductor Corporation

LSE - LSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	0.00	0.00	0.00	79.29	79.29	1,600
01 Jun 2023	81.87	82.97	80.76	82.97	82.97	2,253
31 May 2023	82.61	83.10	81.44	82.90	82.90	422
30 May 2023	86.19	86.90	83.44	85.32	85.32	1,054
26 May 2023	78.00	83.18	78.00	82.45	82.45	462
25 May 2023	77.17	78.05	76.61	77.68	77.68	9,629
24 May 2023	77.50	78.08	75.30	76.31	76.31	1,050
23 May 2023	81.81	82.09	81.60	81.60	81.60	89
22 May 2023	82.99	84.76	82.99	84.43	84.43	397
19 May 2023	84.65	84.65	83.23	83.41	83.41	1,109
18 May 2023	83.04	84.13	83.04	83.95	83.95	155
17 May 2023	81.48	82.41	80.68	82.41	82.41	427
16 May 2023	84.75	84.77	82.82	82.82	82.82	1,621
15 May 2023	81.55	82.94	81.15	82.94	82.94	389
12 May 2023	81.71	82.00	81.27	81.60	81.60	106
11 May 2023	83.22	83.22	79.35	80.07	80.07	283
10 May 2023	82.99	84.58	82.83	84.01	84.01	264
09 May 2023	82.08	82.08	81.60	81.60	81.60	623
05 May 2023	80.76	83.92	80.76	83.92	83.92	596
04 May 2023	82.06	82.37	81.22	81.41	81.41	315
03 May 2023	83.31	83.46	82.99	83.24	83.24	3,019
02 May 2023	84.38	84.56	82.00	84.56	84.56	1,204
28 Apr 2023	78.44	78.44	78.28	78.28	78.28	1,710
27 Apr 2023	85.04	85.04	77.06	77.71	77.71	1,862
26 Apr 2023	86.51	86.51	85.91	85.91	85.91	98
25 Apr 2023	89.25	89.25	85.31	85.46	85.46	1,324
24 Apr 2023	91.49	91.49	89.82	89.82	89.82	425
21 Apr 2023	90.19	90.34	88.86	90.34	90.34	649
20 Apr 2023	90.81	93.07	90.81	92.40	92.40	874
19 Apr 2023	93.45	93.45	92.61	92.61	92.61	2,739
18 Apr 2023	94.89	96.14	94.43	94.48	94.48	1,103
17 Apr 2023	91.20	91.20	91.20	91.20	91.20	127
14 Apr 2023	92.54	92.54	91.33	91.35	91.35	234
13 Apr 2023	91.94	91.94	91.81	91.81	91.81	103
12 Apr 2023	93.42	93.42	91.39	91.39	91.39	113
11 Apr 2023	93.54	93.54	93.42	93.42	93.42	1,049
06 Apr 2023	88.81	90.11	88.81	90.11	90.11	121,126
05 Apr 2023	91.56	91.75	89.87	89.99	89.99	611
04 Apr 2023	95.31	95.31	92.34	92.34	92.34	31
03 Apr 2023	94.81	95.50	93.44	93.44	93.44	121,301
31 Mar 2023	93.92	95.73	93.92	94.63	94.63	222
30 Mar 2023	94.68	94.86	93.92	93.92	93.92	804
29 Mar 2023	91.37	92.83	90.54	92.83	92.83	1,129
28 Mar 2023	89.60	89.60	88.25	88.25	88.25	731
27 Mar 2023	91.13	91.37	89.52	91.08	91.08	138
24 Mar 2023	92.89	92.89	89.31	89.88	89.88	1,915
23 Mar 2023	93.49	96.19	92.51	92.51	92.51	1,101
22 Mar 2023	94.37	94.86	92.31	94.82	94.82	317
21 Mar 2023	92.18	93.00	91.54	93.00	93.00	661
20 Mar 2023	90.00	91.58	90.00	91.45	91.45	447
17 Mar 2023	92.64	93.02	89.68	90.13	90.13	12,354
16 Mar 2023	89.39	94.06	89.39	93.79	93.79	122,598
15 Mar 2023	91.53	91.53	87.63	88.90	88.90	887
14 Mar 2023	90.31	93.79	90.31	93.28	93.28	1,999
13 Mar 2023	85.16	88.86	85.16	88.07	88.07	416
10 Mar 2023	87.01	87.82	85.83	85.83	85.83	420
09 Mar 2023	91.17	93.25	90.56	90.56	90.56	29,341
08 Mar 2023	-	-	-	-	-	-
07 Mar 2023	88.48	89.54	88.48	88.69	88.69	85,020
06 Mar 2023	89.25	90.65	88.61	89.02	89.02	121,789
03 Mar 2023	87.07	87.42	86.84	87.11	87.11	476
02 Mar 2023	83.71	85.02	83.05	85.02	85.02	246
01 Mar 2023	85.58	85.91	84.97	84.99	84.99	2,284
28 Feb 2023	85.00	86.75	85.00	86.71	86.71	391
27 Feb 2023	84.34	84.36	84.29	84.29	84.29	366
24 Feb 2023	82.75	83.37	82.75	83.37	83.37	230
23 Feb 2023	83.57	83.57	82.41	82.79	82.79	199
22 Feb 2023	83.54	83.83	82.97	83.32	83.32	334
21 Feb 2023	85.89	86.37	83.28	83.47	83.47	538
20 Feb 2023	-	-	-	-	-	-
17 Feb 2023	89.58	89.58	86.44	86.44	86.44	243
16 Feb 2023	90.43	91.01	90.22	91.01	91.01	36,710
15 Feb 2023	88.71	91.15	88.71	91.15	91.15	393
14 Feb 2023	85.07	89.99	85.07	89.02	89.02	1,451
13 Feb 2023	81.46	81.51	81.46	81.51	81.51	162
10 Feb 2023	81.03	81.38	81.03	81.38	81.38	1
09 Feb 2023	82.28	82.28	82.28	82.28	82.28	115
08 Feb 2023	83.24	83.32	81.84	81.84	81.84	117
07 Feb 2023	78.89	81.53	78.89	81.53	81.53	251
06 Feb 2023	78.25	79.94	78.25	79.94	79.94	110
03 Feb 2023	79.63	82.10	79.63	80.55	80.55	325
02 Feb 2023	82.14	82.21	81.11	82.21	82.21	191
01 Feb 2023	76.35	78.14	76.35	78.14	78.14	393
31 Jan 2023	74.69	75.04	73.88	74.99	74.99	758
30 Jan 2023	73.81	73.90	73.81	73.90	73.90	176
27 Jan 2023	76.38	76.38	76.38	76.38	76.38	100
26 Jan 2023	76.90	77.62	75.48	75.48	75.48	151
25 Jan 2023	72.77	73.56	72.77	73.56	73.56	48
24 Jan 2023	74.43	77.08	73.90	74.74	74.74	313
23 Jan 2023	73.46	75.19	73.46	75.19	75.19	212
20 Jan 2023	-	-	-	-	-	-
19 Jan 2023	72.10	72.10	70.01	70.82	70.82	665
18 Jan 2023	73.64	74.10	73.64	74.10	74.10	28
17 Jan 2023	73.64	74.10	73.64	74.10	74.10	96
16 Jan 2023	-	-	-	-	-	-
13 Jan 2023	-	-	-	-	-	-
12 Jan 2023	70.12	70.12	70.12	70.12	70.12	7
11 Jan 2023	70.54	70.57	70.51	70.51	70.51	1,403
10 Jan 2023	69.78	69.78	69.78	69.78	69.78	65
09 Jan 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...