0HQI.L - CBIZ, Inc.
LSE - LSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jun 2023 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | 22 |
| 07 Jun 2023 | - | - | - | - | - | - |
| 06 Jun 2023 | 52.50 | 52.74 | 52.50 | 52.73 | 52.73 | 240 |
| 05 Jun 2023 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 732 |
| 02 Jun 2023 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | 400 |
| 01 Jun 2023 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 20 |
| 31 May 2023 | - | - | - | - | - | - |
| 30 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | - | - | - | - | - | - |
| 25 May 2023 | - | - | - | - | - | - |
| 24 May 2023 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | 10 |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 50.70 | 50.70 | 50.50 | 50.50 | 50.50 | 30 |
| 19 May 2023 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | 25 |
| 18 May 2023 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 4 |
| 17 May 2023 | - | - | - | - | - | - |
| 16 May 2023 | - | - | - | - | - | - |
| 15 May 2023 | - | - | - | - | - | - |
| 12 May 2023 | - | - | - | - | - | - |
| 11 May 2023 | - | - | - | - | - | - |
| 10 May 2023 | - | - | - | - | - | - |
| 09 May 2023 | - | - | - | - | - | - |
| 05 May 2023 | - | - | - | - | - | - |
| 04 May 2023 | 50.42 | 50.42 | 50.09 | 50.09 | 50.09 | 965 |
| 03 May 2023 | - | - | - | - | - | - |
| 02 May 2023 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 41 |
| 28 Apr 2023 | - | - | - | - | - | - |
| 27 Apr 2023 | - | - | - | - | - | - |
| 26 Apr 2023 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | 24 |
| 25 Apr 2023 | - | - | - | - | - | - |
| 24 Apr 2023 | - | - | - | - | - | - |
| 21 Apr 2023 | - | - | - | - | - | - |
| 20 Apr 2023 | - | - | - | - | - | - |
| 19 Apr 2023 | - | - | - | - | - | - |
| 18 Apr 2023 | - | - | - | - | - | - |
| 17 Apr 2023 | - | - | - | - | - | - |
| 14 Apr 2023 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 55 |
| 13 Apr 2023 | - | - | - | - | - | - |
| 12 Apr 2023 | - | - | - | - | - | - |
| 11 Apr 2023 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 75 |
| 06 Apr 2023 | - | - | - | - | - | - |
| 05 Apr 2023 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 75 |
| 04 Apr 2023 | - | - | - | - | - | - |
| 03 Apr 2023 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 60 |
| 31 Mar 2023 | - | - | - | - | - | - |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | - | - | - | - | - | - |
| 27 Mar 2023 | - | - | - | - | - | - |
| 24 Mar 2023 | - | - | - | - | - | - |
| 23 Mar 2023 | - | - | - | - | - | - |
| 22 Mar 2023 | - | - | - | - | - | - |
| 21 Mar 2023 | - | - | - | - | - | - |
| 20 Mar 2023 | - | - | - | - | - | - |
| 17 Mar 2023 | - | - | - | - | - | - |
| 16 Mar 2023 | - | - | - | - | - | - |
| 15 Mar 2023 | - | - | - | - | - | - |
| 14 Mar 2023 | - | - | - | - | - | - |
| 13 Mar 2023 | 46.93 | 48.03 | 46.93 | 48.03 | 48.03 | 253 |
| 10 Mar 2023 | - | - | - | - | - | - |
| 09 Mar 2023 | - | - | - | - | - | - |
| 08 Mar 2023 | - | - | - | - | - | - |
| 07 Mar 2023 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 100 |
| 06 Mar 2023 | - | - | - | - | - | - |
| 03 Mar 2023 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 1 |
| 02 Mar 2023 | - | - | - | - | - | - |
| 01 Mar 2023 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 75 |
| 28 Feb 2023 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 371 |
| 27 Feb 2023 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 200 |
| 24 Feb 2023 | - | - | - | - | - | - |
| 23 Feb 2023 | - | - | - | - | - | - |
| 22 Feb 2023 | - | - | - | - | - | - |
| 21 Feb 2023 | - | - | - | - | - | - |
| 20 Feb 2023 | - | - | - | - | - | - |
| 17 Feb 2023 | - | - | - | - | - | - |
| 16 Feb 2023 | - | - | - | - | - | - |
| 15 Feb 2023 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 90 |
| 14 Feb 2023 | - | - | - | - | - | - |
| 13 Feb 2023 | - | - | - | - | - | - |
| 10 Feb 2023 | - | - | - | - | - | - |
| 09 Feb 2023 | - | - | - | - | - | - |
| 08 Feb 2023 | - | - | - | - | - | - |
| 07 Feb 2023 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | 50 |
| 06 Feb 2023 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 9 |
| 03 Feb 2023 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 100 |
| 02 Feb 2023 | - | - | - | - | - | - |
| 01 Feb 2023 | - | - | - | - | - | - |
| 31 Jan 2023 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 21 |
| 30 Jan 2023 | - | - | - | - | - | - |
| 27 Jan 2023 | - | - | - | - | - | - |
| 26 Jan 2023 | - | - | - | - | - | - |
| 25 Jan 2023 | - | - | - | - | - | - |
| 24 Jan 2023 | - | - | - | - | - | - |
| 23 Jan 2023 | - | - | - | - | - | - |
| 20 Jan 2023 | - | - | - | - | - | - |
| 19 Jan 2023 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 30 |
| 18 Jan 2023 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 14 |
| 17 Jan 2023 | - | - | - | - | - | - |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 14 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.