UK markets closed

DaVita Inc. (0I7E.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
132.34-0.14 (-0.11%)
At close: 05:58PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024131.44132.80131.44132.34132.3430
25 Apr 2024132.36133.14131.01132.48132.48165
24 Apr 2024134.11134.11132.71133.74133.748
23 Apr 2024133.77135.70133.77134.11134.11395
22 Apr 2024128.75132.47128.75132.47132.47252
19 Apr 2024127.22128.21126.00128.13128.1316,093
18 Apr 2024127.63128.76125.66125.69125.69831
17 Apr 2024130.34130.87127.08127.59127.59429
16 Apr 2024129.93131.05129.00129.01129.01138
15 Apr 2024132.16133.19130.88130.88130.88645
12 Apr 2024131.29131.64130.00130.00130.00345
11 Apr 2024133.30133.30130.80131.00131.0026
10 Apr 2024133.15134.35132.47132.71132.71297
09 Apr 2024134.26135.50133.35133.70133.7017
08 Apr 2024133.61134.18132.02133.94133.9457
05 Apr 2024133.18134.17131.97133.74133.7478
04 Apr 2024136.21136.21134.93134.93134.931,384
03 Apr 2024------
02 Apr 2024134.27135.38132.13132.13132.13936
28 Mar 2024136.19137.93136.19137.91137.91314
27 Mar 2024136.55136.86135.23136.57136.57226
26 Mar 2024135.19136.46134.54135.73135.73249
25 Mar 2024135.31136.06134.34134.65134.6539
22 Mar 2024136.24136.89133.33134.22134.22750
21 Mar 2024138.41139.47135.33136.46136.461,142
20 Mar 2024138.28139.30137.67139.30139.30537
19 Mar 2024137.49138.47136.97138.23138.23184
18 Mar 2024134.05138.57134.05137.27137.27590
15 Mar 2024133.41136.10133.41136.05136.05320
14 Mar 2024137.95138.61135.09135.47135.47735
13 Mar 2024139.40141.39136.96137.40137.40373
12 Mar 2024136.14139.62135.45138.90138.90304
11 Mar 2024137.00137.73133.76135.96135.96653
08 Mar 2024134.95136.57134.10135.85135.85297
07 Mar 2024131.99135.42131.94135.22135.22272
06 Mar 2024132.75134.67130.84132.11132.11662
05 Mar 2024129.89136.09129.00133.98133.981,734
04 Mar 2024127.02128.21125.18126.09126.09623
01 Mar 2024126.00126.97125.10126.36126.36505
29 Feb 2024127.21127.81125.62126.91126.9136
28 Feb 2024127.17128.51126.20126.26126.26483
27 Feb 2024124.92127.83124.45127.74127.74630
26 Feb 2024126.59126.75125.69125.82125.82163
23 Feb 2024123.26124.76123.26124.76124.76159
22 Feb 2024122.47122.47122.21122.21122.2110
21 Feb 2024122.02122.68119.67120.51120.5118
20 Feb 2024121.51123.43121.20122.98122.984,317
19 Feb 2024------
16 Feb 2024119.87124.17119.13123.75123.75555
15 Feb 2024124.26124.53118.75119.46119.46560
14 Feb 2024126.94127.50120.89122.76122.761,236
13 Feb 2024111.28115.14111.28114.46114.46374
12 Feb 2024109.02113.96108.83113.96113.96368
09 Feb 2024110.04111.25109.92110.65110.65196
08 Feb 2024110.95111.47109.86110.27110.27315
07 Feb 2024112.31113.28111.86112.85112.85601
06 Feb 2024110.99112.03110.69111.97111.97179
05 Feb 2024112.19112.19109.93110.91110.91408
02 Feb 2024111.98111.98110.92110.92110.92209
01 Feb 2024108.17109.88108.17109.45109.4555
31 Jan 2024109.16109.70107.48108.93108.93861
30 Jan 2024108.58109.24107.65108.26108.2624
29 Jan 2024106.54107.45106.20107.45107.458
26 Jan 2024108.05108.54104.70107.41107.4134,611
25 Jan 2024104.49107.44104.49107.44107.44222
24 Jan 2024105.80106.09103.66103.83103.83263
23 Jan 2024105.94106.03103.40103.45103.4534
22 Jan 2024105.50106.58104.94104.98104.98112
19 Jan 2024105.37105.37104.19104.73104.7348
18 Jan 2024106.49106.49103.77104.46104.468
17 Jan 2024104.51106.46103.67104.58104.5857
16 Jan 2024108.47109.29104.17104.83104.83535
15 Jan 2024------
12 Jan 2024109.89110.47108.74109.06109.06310
11 Jan 2024109.90109.90108.74109.39109.3918
10 Jan 2024108.45109.84107.95109.78109.786,651
09 Jan 2024108.06108.86108.06108.86108.861
08 Jan 2024107.62108.58107.33108.58108.58295
05 Jan 2024107.74107.74107.74107.74107.745
04 Jan 2024107.04107.60107.04107.21107.2183
03 Jan 2024105.88106.49105.00105.60105.601,562
02 Jan 2024104.54107.12104.52107.12107.12978
29 Dec 2023104.59105.05104.26104.74104.7499
28 Dec 2023103.96105.08103.57105.08105.0848
27 Dec 2023------
22 Dec 2023104.76105.55104.51104.69104.6927,786
21 Dec 2023105.00105.12104.16104.50104.50164
20 Dec 2023106.46107.41105.74105.76105.76228
19 Dec 2023107.47107.47106.00106.19106.1966
18 Dec 2023106.48107.48106.44106.91106.9191
15 Dec 2023106.88106.88105.19105.89105.89219
14 Dec 2023109.80111.18107.97107.97107.97547
13 Dec 2023108.63108.63107.25108.00108.0043
12 Dec 2023106.97108.20106.79108.12108.1210
11 Dec 2023107.23107.80106.64107.72107.7299
08 Dec 2023105.70107.77104.81107.77107.77404
07 Dec 2023103.91105.30103.91105.30105.30162
06 Dec 2023105.39105.64104.22104.81104.8126
05 Dec 2023105.11106.16103.78104.80104.80149
04 Dec 2023104.65106.78104.45106.69106.691,612
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...