Mail

0I3I.L - The Cooper Companies, Inc.

LSE - LSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	349.05	349.05	348.79	348.79	348.79	92
08 Jun 2023	350.38	350.38	346.87	346.87	346.87	55
07 Jun 2023	350.45	350.45	347.00	347.00	347.00	57
06 Jun 2023	353.35	355.80	353.35	354.09	354.09	128
05 Jun 2023	359.39	359.39	359.39	359.39	359.39	18
02 Jun 2023	364.01	364.01	359.99	361.44	361.44	71
01 Jun 2023	369.28	374.96	368.55	374.96	374.96	188
31 May 2023	365.87	370.15	364.65	369.26	369.26	180
30 May 2023	367.68	368.14	366.45	368.14	368.14	111
26 May 2023	370.95	372.44	370.39	370.39	370.39	270
25 May 2023	371.85	371.85	370.67	370.67	370.67	397
24 May 2023	376.07	377.09	375.87	377.09	377.09	434
23 May 2023	385.37	386.30	379.12	379.12	379.12	209
22 May 2023	386.22	391.85	386.22	391.85	391.85	18
19 May 2023	388.46	388.46	388.46	388.46	388.46	36
18 May 2023	386.11	389.34	386.11	389.34	389.34	37
17 May 2023	388.06	388.06	378.27	378.27	378.27	196
16 May 2023	388.40	389.35	385.64	389.35	389.35	213
15 May 2023	390.22	390.69	390.11	390.69	390.69	120
12 May 2023	392.09	393.63	388.58	388.58	388.58	2,257
11 May 2023	390.00	391.31	390.00	391.31	391.31	9,120
10 May 2023	386.75	390.25	386.75	390.25	390.25	43
09 May 2023	-	-	-	-	-	-
05 May 2023	-	-	-	-	-	-
04 May 2023	-	-	-	-	-	-
03 May 2023	386.10	386.10	382.61	383.05	383.05	19
02 May 2023	382.07	382.07	378.46	379.66	379.66	70
28 Apr 2023	378.20	380.53	378.20	380.10	380.10	111
27 Apr 2023	376.57	376.57	374.89	375.20	375.20	5
26 Apr 2023	378.38	378.38	375.48	375.61	375.61	40
25 Apr 2023	384.20	384.20	383.88	383.88	383.88	150
24 Apr 2023	387.20	387.20	386.14	386.14	386.14	304
21 Apr 2023	386.91	386.91	385.25	385.25	385.25	20
20 Apr 2023	383.69	383.69	383.65	383.65	383.65	94
19 Apr 2023	377.34	377.34	377.34	377.34	377.34	22
18 Apr 2023	-	-	-	-	-	-
17 Apr 2023	375.00	375.00	375.00	375.00	375.00	52
14 Apr 2023	376.96	377.01	375.40	375.74	375.74	30
13 Apr 2023	373.25	376.70	373.23	375.49	375.49	40
12 Apr 2023	373.89	375.15	373.89	375.01	375.01	390
11 Apr 2023	372.35	372.35	372.35	372.35	372.35	13
06 Apr 2023	373.27	373.52	367.71	370.26	370.26	123
05 Apr 2023	-	-	-	-	-	-
04 Apr 2023	368.93	368.93	368.84	368.84	368.84	13,579
03 Apr 2023	373.66	373.66	373.16	373.16	373.16	2
31 Mar 2023	369.76	372.61	369.76	372.61	372.61	47
30 Mar 2023	365.79	365.79	365.79	365.79	365.79	13
29 Mar 2023	357.61	357.61	357.61	357.61	357.61	120
28 Mar 2023	-	-	-	-	-	-
27 Mar 2023	-	-	-	-	-	-
24 Mar 2023	348.29	348.29	348.29	348.29	348.29	10
23 Mar 2023	344.53	352.39	344.53	352.39	352.39	822
22 Mar 2023	351.69	351.69	349.28	349.28	349.28	226
21 Mar 2023	-	-	-	-	-	-
20 Mar 2023	345.04	345.04	345.04	345.04	345.04	2
17 Mar 2023	345.13	347.81	338.64	340.81	340.81	2,765
16 Mar 2023	335.51	338.63	335.51	337.52	337.52	22,653
15 Mar 2023	336.08	336.81	334.10	336.81	336.81	303
14 Mar 2023	-	-	-	-	-	-
13 Mar 2023	322.71	333.52	322.71	332.80	332.80	290
10 Mar 2023	333.27	333.27	328.38	328.55	328.55	70
09 Mar 2023	335.30	342.31	335.30	341.31	341.31	3,530
08 Mar 2023	332.65	336.52	332.28	336.52	336.52	100
07 Mar 2023	343.73	343.79	337.53	337.53	337.53	43
06 Mar 2023	348.47	348.47	347.67	347.67	347.67	20
03 Mar 2023	348.04	354.35	347.38	354.35	354.35	85
02 Mar 2023	321.89	321.89	321.63	321.63	321.63	10
01 Mar 2023	324.90	326.87	323.58	323.58	323.58	170
28 Feb 2023	324.13	327.75	323.97	327.75	327.75	321
27 Feb 2023	335.70	335.70	335.70	335.70	335.70	10
24 Feb 2023	-	-	-	-	-	-
23 Feb 2023	339.82	339.82	338.28	338.28	338.28	40
22 Feb 2023	334.76	338.48	334.76	338.48	338.48	80
21 Feb 2023	339.27	339.27	337.42	337.42	337.42	30
20 Feb 2023	-	-	-	-	-	-
17 Feb 2023	343.33	343.33	343.33	343.33	343.33	30
16 Feb 2023	341.39	341.39	341.39	341.39	341.39	211
15 Feb 2023	-	-	-	-	-	-
14 Feb 2023	341.58	341.58	341.58	341.58	341.58	10
13 Feb 2023	338.44	338.44	338.44	338.44	338.44	20
10 Feb 2023	-	-	-	-	-	-
09 Feb 2023	-	-	-	-	-	-
08 Feb 2023	-	-	-	-	-	-
07 Feb 2023	-	-	-	-	-	-
06 Feb 2023	-	-	-	-	-	-
03 Feb 2023	359.65	359.65	357.18	358.60	358.60	30
02 Feb 2023	365.14	366.45	362.28	362.28	362.28	71
01 Feb 2023	350.71	350.71	349.35	349.35	349.35	143
31 Jan 2023	344.87	347.17	344.85	347.17	347.17	320
30 Jan 2023	-	-	-	-	-	-
27 Jan 2023	346.80	346.80	346.80	346.80	346.80	20
26 Jan 2023	-	-	-	-	-	-
25 Jan 2023	340.92	340.92	340.92	340.92	340.92	3
24 Jan 2023	345.81	345.81	345.81	345.81	345.81	1
23 Jan 2023	345.08	345.08	345.08	345.08	345.08	301
20 Jan 2023	342.39	342.39	342.39	342.39	342.39	330
20 Jan 2023	0.03 Dividend
19 Jan 2023	-	-	-	-	-	-
18 Jan 2023	349.23	350.16	345.79	346.19	346.19	372
17 Jan 2023	349.23	350.16	345.79	346.19	346.19	372
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...