UK markets closed

Anavex Life Sciences Corp. (0HFR.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
5.18+0.15 (+2.98%)
At close: 04:19PM GMT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20245.065.185.005.185.182,459
27 Mar 20244.935.114.855.035.031,911
26 Mar 20244.935.034.634.904.905,741
25 Mar 20244.674.674.514.514.519,238
22 Mar 20245.075.074.724.744.7413,291
21 Mar 20245.245.275.135.165.167,085
20 Mar 20244.865.024.855.025.025,448
19 Mar 20244.884.914.804.864.8620,432
18 Mar 20245.115.124.954.954.959,180
15 Mar 20245.075.265.075.165.167,463
14 Mar 20245.295.365.115.145.142,684
13 Mar 20245.285.575.285.365.363,652
12 Mar 20245.155.245.145.145.142,473
11 Mar 20245.395.515.275.295.292,431
08 Mar 20245.215.395.215.335.33979
07 Mar 20245.065.325.055.245.2410,854
06 Mar 20244.995.094.975.095.09605
05 Mar 20245.075.135.045.045.043,884
04 Mar 20245.135.325.065.065.069,801
01 Mar 20245.215.415.175.335.333,019
29 Feb 20245.435.515.235.255.251,530
28 Feb 20245.275.365.215.325.322,456
27 Feb 20245.095.194.965.195.192,687
26 Feb 20244.975.054.804.934.93941
23 Feb 20244.894.974.894.974.973,113
22 Feb 20245.025.094.985.095.094,486
21 Feb 20245.335.445.065.075.073,022
20 Feb 20245.635.635.375.405.403,408
19 Feb 2024------
16 Feb 20245.715.825.665.795.792,174
15 Feb 20245.915.915.655.845.848,995
14 Feb 20245.675.805.645.775.776,824
13 Feb 20245.885.885.595.595.592,876
12 Feb 20245.875.995.785.995.9911,504
09 Feb 20245.715.825.665.815.816,666
08 Feb 20245.675.765.565.705.701,105
07 Feb 20245.636.005.635.745.7422,093
06 Feb 20245.395.545.305.535.539,959
05 Feb 20245.615.695.355.445.444,080
02 Feb 20245.965.995.935.975.973,837
01 Feb 20245.936.045.875.995.998,221
31 Jan 20246.306.306.166.216.218,886
30 Jan 20246.556.696.376.396.392,782
29 Jan 20246.286.706.276.706.701,058
26 Jan 20246.806.896.466.476.472,677
25 Jan 20246.526.716.486.616.612,863
24 Jan 20246.746.826.586.606.604,545
23 Jan 20246.716.786.476.516.513,562
22 Jan 20246.146.576.096.516.5113,453
19 Jan 20245.936.015.836.016.0118,435
18 Jan 20246.086.085.966.026.025,239
17 Jan 20245.895.955.825.955.95986
16 Jan 20245.996.005.805.915.916,533
15 Jan 2024------
12 Jan 20246.186.185.946.016.014,129
11 Jan 20246.116.205.976.086.0818,688
10 Jan 20246.316.416.296.296.291,017
09 Jan 20246.466.506.416.466.46648
08 Jan 20245.986.345.866.346.347,723
05 Jan 20246.066.066.006.006.003,330
04 Jan 20246.536.786.226.306.3026,135
03 Jan 20246.126.936.006.736.7345,491
02 Jan 20245.976.955.866.146.1466,845
29 Dec 20239.419.519.419.439.43702
28 Dec 202310.0510.059.509.529.524,696
27 Dec 20239.399.819.399.509.502,437
22 Dec 20238.919.368.918.988.987,061
21 Dec 20239.339.338.608.848.846,928
20 Dec 20239.8210.209.829.829.828,322
19 Dec 20239.1410.459.149.869.8635,563
18 Dec 20238.949.098.778.808.803,809
15 Dec 20238.898.968.788.788.783,353
14 Dec 20238.678.888.618.708.7011,526
13 Dec 20238.038.128.038.038.03185
12 Dec 20237.847.847.807.827.82245
11 Dec 20237.787.987.697.957.959,474
08 Dec 20238.038.148.028.078.071,934
07 Dec 20238.078.077.938.018.014,787
06 Dec 20238.158.157.968.068.062,228
05 Dec 20238.118.118.048.098.094,397
04 Dec 20237.668.267.668.228.224,680
01 Dec 20237.167.597.147.467.463,096
30 Nov 20237.287.417.157.157.152,366
29 Nov 20236.917.196.887.087.082,949
28 Nov 20236.436.766.386.746.744,606
27 Nov 20236.536.866.196.406.4036,097
24 Nov 20236.947.186.817.077.0712,905
23 Nov 2023------
22 Nov 20236.606.806.606.686.68983
21 Nov 20237.017.506.856.856.8519,267
20 Nov 20236.807.056.627.047.0431,815
17 Nov 20236.006.286.006.286.28339
16 Nov 20236.206.205.925.995.99230
15 Nov 20236.106.466.106.316.311,192
14 Nov 20236.086.205.996.156.151,373
13 Nov 20235.825.825.515.705.70142
10 Nov 20235.685.685.605.615.61144
09 Nov 20235.705.705.685.685.68730
08 Nov 2023------
07 Nov 20236.036.056.036.056.05173
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...