UK markets closed

AeroVironment, Inc. (0HAL.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
189.27-17.76 (-8.58%)
At close: 07:13PM BST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024202.90204.00186.00190.14190.143,142
20 Jun 2024222.21223.84205.85207.03207.031,102
19 Jun 2024------
18 Jun 2024215.82216.21214.83216.16216.16370
17 Jun 2024204.73215.14203.67214.29214.29289
14 Jun 2024213.18215.15211.04213.60213.60970
13 Jun 2024218.00220.02214.63214.81214.81540
12 Jun 2024213.03219.80213.00219.36219.36738
11 Jun 2024204.98211.91203.47211.88211.88323
10 Jun 2024202.38204.80198.31204.80204.80624
07 Jun 2024203.60204.99201.12201.12201.12804
06 Jun 2024205.28206.91202.85203.61203.61165
05 Jun 2024203.00204.77202.32204.51204.5194
04 Jun 2024202.66203.85201.20203.40203.40267
03 Jun 2024204.00205.00200.78202.31202.31156
31 May 2024203.00205.21198.60199.55199.55564
30 May 2024198.06202.62197.92199.89199.89256
29 May 2024196.80199.78196.00198.71198.71240
28 May 2024199.77200.50197.27197.89197.89241
24 May 2024198.50199.94197.25199.49199.49153
23 May 2024197.77200.00196.18196.89196.89216
22 May 2024195.89197.77195.04196.97196.97188
21 May 2024197.13198.88196.66197.58197.58197
20 May 2024194.04197.87193.00195.69195.69421
17 May 2024195.51195.51191.71194.06194.06105
16 May 2024190.97197.66190.00192.84192.84634
15 May 2024196.39196.39192.01193.82193.82459
14 May 2024188.74195.17186.92194.18194.18561
13 May 2024186.47192.36186.47188.66188.66553
10 May 2024188.94189.05183.68185.34185.34435
09 May 2024182.32188.15180.34187.56187.56407
08 May 2024179.50182.82179.01181.25181.25148
07 May 2024178.09181.63177.34180.69180.69429
03 May 2024167.14168.51165.93166.60166.60510
02 May 2024164.45166.04161.31164.71164.711,238
01 May 2024159.98160.95157.14160.13160.13239
30 Apr 2024157.30162.89156.47161.10161.10543
29 Apr 2024159.40161.99157.50159.19159.192,655
26 Apr 2024157.94158.69155.59156.85156.85104
25 Apr 2024156.85156.85153.00154.74154.74174
24 Apr 2024160.86162.58154.69157.81157.811,262
23 Apr 2024151.85159.39150.86156.87156.872,454
22 Apr 2024152.73152.78148.65151.47151.473,070
19 Apr 2024147.29151.92147.01150.26150.261,387
18 Apr 2024147.46149.62146.55146.55146.55190
17 Apr 2024150.00150.93144.81146.16146.16247
16 Apr 2024143.74148.13143.66147.65147.65140
15 Apr 2024149.20149.76145.35146.43146.431,601
12 Apr 2024149.34150.19146.74147.15147.15206
11 Apr 2024148.38148.73145.70148.14148.14116
10 Apr 2024146.48148.10146.00147.56147.56148
09 Apr 2024151.75152.50147.70147.70147.70591
08 Apr 2024150.36152.71149.37152.30152.30684
05 Apr 2024147.50148.34146.38147.58147.5882
04 Apr 2024148.45149.98146.62146.62146.62146
03 Apr 2024145.56146.61144.51146.61146.61114
02 Apr 2024149.42149.42144.95144.95144.95471
28 Mar 2024149.82154.71148.77154.71154.71594
27 Mar 2024152.61152.61147.82147.82147.82832
26 Mar 2024152.15153.09149.93151.09151.09705
25 Mar 2024150.84152.97149.07151.87151.87848
22 Mar 2024149.35150.92147.90148.90148.90210
21 Mar 2024150.90151.40147.17149.59149.59972
20 Mar 2024145.41150.85144.24149.91149.91493
19 Mar 2024143.67145.79141.13145.11145.11538
18 Mar 2024149.99150.00143.45143.45143.45268
15 Mar 2024155.03156.64149.70150.17150.17620
14 Mar 2024161.99165.39154.77156.15156.151,156
13 Mar 2024159.01162.98159.01160.79160.79240
12 Mar 2024160.00163.87158.89162.41162.41343
11 Mar 2024169.10169.10159.35159.89159.89902
08 Mar 2024176.49176.99168.70168.77168.771,314
07 Mar 2024182.22183.90173.51177.61177.61940
06 Mar 2024171.43181.85169.02181.26181.262,909
05 Mar 2024152.94171.60150.64166.01166.0111,198
04 Mar 2024135.10135.10130.02130.02130.02955
01 Mar 2024130.50130.96127.80128.98128.98192
29 Feb 2024127.69128.19125.52125.93125.93146
28 Feb 2024126.15127.54125.80126.68126.68879
27 Feb 2024124.05125.45121.85125.45125.4518
26 Feb 2024122.28124.53122.28123.95123.95258
23 Feb 2024------
22 Feb 2024124.72124.72122.67123.07123.072,100
21 Feb 2024124.80125.53124.00124.67124.67439
20 Feb 2024123.76126.47123.28124.71124.711,666
19 Feb 2024------
16 Feb 2024125.64126.50124.81126.42126.421,328
15 Feb 2024127.05127.24124.48124.60124.6075
14 Feb 2024124.00126.26124.00126.26126.261,072
13 Feb 2024123.98125.99122.73123.86123.86240
12 Feb 2024125.62126.89124.86126.10126.10533
09 Feb 2024125.49125.49123.99124.95124.9576
08 Feb 2024125.23126.00124.00125.84125.84177
07 Feb 2024125.14125.33123.75123.75123.7535
06 Feb 2024121.71125.20121.71124.47124.4749
05 Feb 2024121.52121.52119.87121.40121.40131
02 Feb 2024120.95121.75120.60121.46121.4661
01 Feb 2024122.37122.37119.77119.77119.7724
31 Jan 2024123.08123.23122.13123.21123.21652
30 Jan 2024122.29123.74120.79122.23122.2370
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...