UK markets close in 2 hours 49 minutes

iRhythm Technologies, Inc. (0A7L.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
109.24+0.49 (+0.45%)
As of 05:52PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.000.000.00109.24109.24500
30 Apr 2024108.75108.75108.75108.75108.755
29 Apr 2024------
26 Apr 2024------
25 Apr 2024------
24 Apr 2024117.09117.11117.09117.11117.115
23 Apr 2024114.87114.87113.19113.19113.19199
22 Apr 2024112.55112.55112.55112.55112.552
19 Apr 2024112.43112.43112.43112.43112.434
18 Apr 2024111.46113.06111.43113.06113.0611
17 Apr 2024110.64111.10110.57111.10111.102
16 Apr 2024109.33109.33108.00108.00108.005
15 Apr 2024113.12113.12113.12113.12113.122
12 Apr 2024113.28113.28113.28113.28113.283
11 Apr 2024------
10 Apr 2024108.08108.08108.08108.08108.0815
09 Apr 2024114.42114.73114.19114.73114.733
08 Apr 2024112.17113.88111.62113.88113.886
05 Apr 2024107.00111.50107.00111.50111.50-
04 Apr 2024------
03 Apr 2024------
02 Apr 2024114.39114.39108.87108.87108.8775
28 Mar 2024117.46117.74116.95117.22117.2292
27 Mar 2024116.09116.84115.37116.61116.6139
26 Mar 2024112.36115.38112.36115.38115.388
25 Mar 2024109.24111.84108.43111.84111.848
22 Mar 2024107.17108.44107.17108.44108.442
21 Mar 2024106.50108.98106.50108.98108.98737
20 Mar 2024104.20104.20102.98103.69103.691
19 Mar 2024103.60104.64103.01104.64104.64-
18 Mar 2024103.60105.05102.36105.05105.0526
15 Mar 2024103.22103.22101.50101.50101.503
14 Mar 2024104.00104.00103.47103.81103.814
13 Mar 2024105.87105.91105.55105.55105.5518
12 Mar 2024106.37106.37104.03104.03104.035
11 Mar 2024109.22111.55107.79107.79107.798
08 Mar 2024112.55113.45112.55113.45113.451
07 Mar 2024110.00110.48108.30110.48110.4820
06 Mar 2024------
05 Mar 2024108.01108.68106.31106.31106.312
04 Mar 2024113.40114.64108.58113.46113.4610
01 Mar 2024119.62120.91117.44120.87120.876
29 Feb 2024119.56123.74119.56123.19123.195
28 Feb 2024117.83118.07112.62117.85117.8514
27 Feb 2024108.58113.62108.10113.62113.6215
26 Feb 2024104.53105.58104.53105.58105.5840
23 Feb 2024107.65107.65107.65107.65107.653
22 Feb 2024112.93112.93112.43112.43112.43110
21 Feb 2024110.05115.49110.05112.03112.032
20 Feb 2024112.95114.63110.97110.97110.9721
19 Feb 2024------
16 Feb 2024117.36117.36116.72116.72116.721
15 Feb 2024115.25117.95115.25116.19116.1919
14 Feb 2024112.67113.78112.18113.78113.7821
13 Feb 2024114.60114.60113.11114.01114.0134
12 Feb 2024121.85122.16119.68122.16122.1674
09 Feb 2024122.52122.52121.00121.00121.0056
08 Feb 2024120.46120.46120.46120.46120.462
07 Feb 2024119.94119.94118.00119.19119.192
06 Feb 2024115.96115.96115.53115.53115.53100
05 Feb 2024119.00119.00116.53116.53116.538
02 Feb 2024118.92118.92118.92118.92118.922
01 Feb 2024121.27121.27121.27121.27121.271
31 Jan 2024118.06120.13118.06120.13120.1329
30 Jan 2024120.00120.00117.50118.69118.6922
29 Jan 2024117.26118.36115.07118.36118.361
26 Jan 2024119.07119.07117.17117.17117.173
25 Jan 2024117.18117.75115.96117.52117.5250
24 Jan 2024115.01116.88115.01116.51116.5121
23 Jan 2024------
22 Jan 2024110.93112.46110.93112.42112.422
19 Jan 2024109.43109.92109.43109.92109.9214
18 Jan 2024111.00111.59107.12109.38109.3820
17 Jan 2024109.13109.13108.06108.06108.0611
16 Jan 2024110.02110.38108.60110.38110.385
15 Jan 2024------
12 Jan 2024112.00112.00108.27108.98108.9826
11 Jan 2024109.00109.06108.62109.06109.063
10 Jan 2024109.00113.60109.00111.31111.3134
09 Jan 2024112.51112.51110.60110.60110.60126
08 Jan 2024108.50118.64108.50117.89117.89193
05 Jan 2024------
04 Jan 2024------
03 Jan 2024100.08100.0899.5799.5799.5712
02 Jan 2024106.06106.06104.84104.84104.841
29 Dec 2023109.00109.00107.38107.38107.381
28 Dec 2023109.79110.01108.21108.73108.73157
27 Dec 2023------
22 Dec 2023107.73107.73103.20107.10107.1013
21 Dec 2023106.68108.37106.37106.37106.3759
20 Dec 2023102.00108.15102.00107.96107.964
19 Dec 2023103.54103.55103.11103.46103.461
18 Dec 2023101.60101.60100.06100.06100.061
15 Dec 2023103.46104.99100.52100.52100.528
14 Dec 202399.19105.7498.41105.19105.19129
13 Dec 202393.3093.6390.5793.2193.2116
12 Dec 202390.3493.7389.6493.7393.73129
11 Dec 202389.5790.3088.7190.2090.20227
08 Dec 202388.9588.9588.9588.9588.9528
07 Dec 202385.9886.4583.2886.4586.456
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...