UK markets closed

Exelixis, Inc. (0IJO.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
22.35+0.26 (+1.18%)
At close: 06:04PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202422.4022.4022.1122.3922.3955
02 May 202421.9822.0821.7621.7621.7618
01 May 202421.5121.5820.7521.3721.374,375
30 Apr 202423.6923.6923.5123.5123.5113
29 Apr 202423.8023.8023.6723.7723.77981
26 Apr 202423.5523.5523.5223.5523.55215
25 Apr 202423.7123.7123.3523.4323.43171
24 Apr 202423.3123.7423.1723.7423.74711
23 Apr 202422.9923.4222.9923.3723.37390
22 Apr 202422.6522.9022.6522.9022.90233
19 Apr 202422.4422.6222.2722.3522.3543
18 Apr 202423.2223.2222.9022.9022.9012,428
17 Apr 202422.9823.2622.8323.0023.001,131
16 Apr 202422.5422.9822.5422.9822.98262
15 Apr 202422.9123.0622.8222.8222.82230
12 Apr 202422.7722.9922.7422.8122.81209
11 Apr 202423.6423.6422.4522.6622.663,806
10 Apr 202423.5723.6723.5223.6223.62140
09 Apr 202423.3523.7023.2323.5923.5937
08 Apr 202423.0023.3122.8223.3123.31369
05 Apr 202423.4223.4423.2523.4023.40678
04 Apr 202423.7523.8723.6923.7223.72517
03 Apr 202423.5623.6523.5023.6523.6555
02 Apr 202423.5023.5023.2923.3223.321,891
28 Mar 202423.9423.9423.7523.7723.773,209
27 Mar 202423.7823.7923.6823.7923.791,484
26 Mar 202423.6623.7723.5923.6123.61208
25 Mar 202423.7523.9123.7223.7323.73768
22 Mar 202424.0224.0223.8323.8523.85473
21 Mar 202423.7824.0023.6723.8923.89541
20 Mar 202423.3223.5623.3223.5623.562,003
19 Mar 202423.2023.5023.1923.3123.311,332
18 Mar 202423.1423.3723.0023.3323.33391
15 Mar 202422.7922.8322.5622.6522.6539
14 Mar 202423.0223.0822.7722.7722.77146
13 Mar 202422.7823.1822.7723.0223.021,919
12 Mar 202422.4222.6422.3422.6022.601,101
11 Mar 202422.2522.5522.2522.5022.50936
08 Mar 202422.1222.3722.0422.2322.23187
07 Mar 202422.4922.5122.3722.4422.44926
06 Mar 202422.4222.5122.3422.3822.38904
05 Mar 202422.5722.7422.4822.4922.492,409
04 Mar 202422.4822.6122.3822.6122.61126
01 Mar 202422.1022.6122.1022.6122.61413
29 Feb 202422.1622.2121.9721.9721.97224
28 Feb 202421.6421.6621.5621.6021.601,435
27 Feb 202421.8121.8121.7021.8021.80742
26 Feb 202421.8121.8321.5821.8121.81648
23 Feb 202421.2021.7521.1521.5221.526,944
22 Feb 202420.7320.8320.4920.8320.832,175
21 Feb 202420.5920.7520.5320.6020.60381
20 Feb 202420.4620.7420.4320.6620.66500
19 Feb 2024------
16 Feb 202420.5920.7820.5020.7020.701,790
15 Feb 202420.5220.8920.5120.7920.79404
14 Feb 202420.2820.5120.2820.5020.50111
13 Feb 202420.2920.6520.2920.6520.65643
12 Feb 202420.2420.4420.0220.1720.174,560
09 Feb 202420.4120.4120.1520.2920.29971
08 Feb 202420.1820.6420.1220.2420.24955
07 Feb 202420.7220.8920.3520.6320.63215
06 Feb 202421.5621.8021.5621.8021.80148
05 Feb 202421.2921.4821.2021.4821.48333
02 Feb 202421.7521.7521.3921.3921.39303
01 Feb 202421.8221.8221.5621.6021.6073
31 Jan 202421.9322.0021.9221.9521.9560
30 Jan 202421.9721.9721.7621.7621.7636
29 Jan 202421.8821.9521.8521.8921.8928
26 Jan 202422.2322.3522.1822.1822.1876
25 Jan 202422.2022.3722.0522.0822.08151
24 Jan 202422.4722.6522.3822.3822.38319
23 Jan 202422.6022.6022.4722.5922.5917
22 Jan 202422.5022.6922.3822.6822.68152
19 Jan 202422.2922.3922.1222.3322.3396
18 Jan 202422.0622.2921.9922.2922.2949
17 Jan 202422.4922.6122.2822.6122.61135
16 Jan 202422.6022.6722.3722.4722.4737
15 Jan 2024------
12 Jan 202422.5922.8622.5922.6922.691,388
11 Jan 202422.7422.7422.4622.5022.501,144
10 Jan 202423.3823.6522.8922.8922.89129
09 Jan 202422.7422.9522.7422.9522.95635
08 Jan 202420.2822.0019.6122.0022.002,856
05 Jan 202423.1623.2623.1623.2623.26203
04 Jan 202423.6923.6923.6923.6923.69206
03 Jan 202423.7623.9623.6623.7923.79307
02 Jan 202423.8924.3023.8823.8923.891,100
29 Dec 202324.0524.1324.0124.0524.0567
28 Dec 202324.0524.2124.0124.1024.10621
27 Dec 202324.0824.0824.0224.0224.02153
22 Dec 202323.6023.9623.6023.9623.963,364
21 Dec 202323.4323.5223.2423.4923.4961
20 Dec 202323.6623.7223.6223.6323.631,274
19 Dec 202323.5223.8423.5223.8423.84149
18 Dec 202323.4623.5023.3223.3623.36330
15 Dec 202323.3323.5823.2223.2223.22395
14 Dec 202323.6323.6323.0723.2423.24259
13 Dec 202323.0023.3022.8223.1923.191,230
12 Dec 202322.0922.9022.0322.8622.86638
11 Dec 202322.0922.0921.9521.9921.99119
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...