UK markets open in 6 hours 24 minutes

Centene Corporation (0HVB.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
78.24+0.45 (+0.58%)
At close: 07:14PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202477.7478.4876.7078.0578.05316
20 May 202478.2878.6877.3777.7977.79720
17 May 202477.0378.0677.0378.0378.031,008
16 May 202478.4978.5077.6477.7877.781,209
15 May 202477.3978.3176.7878.0378.03417
14 May 202477.1377.3676.6376.8876.88636
13 May 202477.7478.3076.9977.2477.241,575
10 May 202477.4878.5677.4878.0378.0363,114
09 May 202475.9277.1175.3477.0077.00706
08 May 202475.9776.4175.9075.9875.981,250
07 May 202475.2675.9475.2275.7475.741,328
03 May 202474.1575.6573.4173.8673.86476
02 May 202474.2974.2972.3773.4773.472,132
01 May 202473.0273.3670.9972.9672.96258
30 Apr 202473.8573.8573.0173.4573.451,599
29 Apr 202474.4875.0873.3573.8373.83736
26 Apr 202475.6075.6071.6874.8574.853,618
25 Apr 202475.7276.3674.7775.6775.67737
24 Apr 202475.7876.3375.1076.0276.02608
23 Apr 202475.7976.3975.5276.0276.021,443
22 Apr 202475.8976.2275.2276.0876.08634
19 Apr 202473.7275.3273.5475.1675.164,457
18 Apr 202473.2074.6172.6873.2573.252,616
17 Apr 202472.2673.2071.9372.4772.47954
16 Apr 202473.7575.0571.8872.2072.2013,727
15 Apr 202474.9674.9672.9373.1573.155,604
12 Apr 202471.6071.9070.4070.8170.812,316
11 Apr 202472.5472.5470.8171.8171.81835
10 Apr 202471.4073.3671.4072.1072.10539
09 Apr 202473.2073.3672.3472.6572.654,735
08 Apr 202472.9373.5672.3073.1373.131,373
05 Apr 202472.1672.7071.4772.7072.702,211
04 Apr 202473.4374.0473.0673.5973.593,053
03 Apr 202472.6172.8672.1672.8672.862,683
02 Apr 202475.4175.4172.2272.5672.564,690
28 Mar 202478.7179.0378.3078.6178.611,827
27 Mar 202478.0578.7477.5978.0578.052,562
26 Mar 202477.0077.9076.7577.4877.483,293
25 Mar 202477.6177.6176.6676.9876.982,955
22 Mar 202477.4278.4076.5977.0277.021,931
21 Mar 202477.0177.6276.5977.4277.422,262
20 Mar 202478.4479.0077.4277.6277.623,227
19 Mar 202477.5278.2777.0978.1578.152,276
18 Mar 202474.2577.4174.2577.1877.182,300
15 Mar 202476.0076.3274.3275.5275.522,315
14 Mar 202476.0176.6175.0475.4275.425,142
13 Mar 202477.3677.7676.7776.8176.81992
12 Mar 202477.5578.3876.2076.4876.48956
11 Mar 202477.6278.6577.1878.0978.094,301
08 Mar 202477.7678.8377.7678.7478.741,572
07 Mar 202479.0079.5178.2779.4679.463,281
06 Mar 202477.6078.0877.0777.1777.171,476
05 Mar 202478.6578.9677.1677.2877.282,757
04 Mar 202477.7779.3377.7778.2578.251,719
01 Mar 202477.8779.3276.6377.4177.415,580
29 Feb 202478.0778.7177.3378.0178.011,051
28 Feb 202479.3680.2078.6478.6478.641,986
27 Feb 202480.0880.4579.8180.2680.26561
26 Feb 202480.5681.4280.0880.0880.083,187
23 Feb 202479.8080.6779.8080.1080.104,215
22 Feb 202479.1479.7479.0579.5079.501,005
21 Feb 202479.3479.8478.7579.0979.091,734
20 Feb 202478.5579.7978.4179.6079.606,599
19 Feb 2024------
16 Feb 202478.3078.9678.0178.9378.931,840
15 Feb 202477.8078.4277.4878.0978.091,099
14 Feb 202476.9077.4475.9577.0277.02627
13 Feb 202478.4678.4676.7776.7776.77684
12 Feb 202477.5077.8877.0377.8177.811,884
09 Feb 202476.2776.9375.9376.9076.90420
08 Feb 202475.3275.9874.8475.9675.961,820
07 Feb 202475.3875.8274.6875.2975.291,492
06 Feb 202473.2876.3771.5875.9375.931,191
05 Feb 202475.0375.6274.0874.3174.312,620
02 Feb 202475.7475.7874.6575.1775.171,012
01 Feb 202475.3375.5074.1575.4975.49117
31 Jan 202475.2175.7175.0875.3075.301,316
30 Jan 202474.2674.7873.9074.7874.78113
29 Jan 202473.4774.1373.2974.1074.10241
26 Jan 202474.7674.7673.2373.6073.601,451
25 Jan 202473.4974.6171.9073.1273.124,949
24 Jan 202476.5077.2175.2875.5675.56552
23 Jan 202475.4776.0775.0876.0576.05101,506
22 Jan 202473.9475.3073.9075.1475.141,655
19 Jan 202476.8476.8475.0375.1275.122,519
18 Jan 202474.5276.0074.3675.8775.871,180
17 Jan 202479.1379.4078.1978.5378.531,185
16 Jan 202479.3879.3878.4178.5578.55205,814
15 Jan 2024------
12 Jan 202477.5278.9876.2778.8578.853,045
11 Jan 202478.6079.6278.0179.6279.628,334
10 Jan 202477.9778.3477.0578.1778.173,042
09 Jan 202477.1177.6176.6777.6177.613,361
08 Jan 202477.6077.6075.7876.6576.65470
05 Jan 202477.0377.2177.0277.0477.04535
04 Jan 202477.1477.5476.9977.3777.37699
03 Jan 202477.8777.8776.1876.9976.9913,721
02 Jan 202475.1477.5274.9176.8776.87165,674
29 Dec 202373.8974.5173.7074.0074.00532
28 Dec 202373.7174.1873.4773.9673.96557
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...