UK markets closed

Extreme Networks, Inc. (0IJW.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
11.38-0.29 (-2.49%)
At close: 06:46PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202411.4511.6911.3611.6911.694,114
02 May 202411.9311.9311.2411.8211.827,506
01 May 202410.7911.7710.7911.2711.27806
30 Apr 202411.3711.4611.3411.4611.4696
29 Apr 202411.7711.8211.6111.6111.61576
26 Apr 202411.3911.7711.3911.6111.611,015
25 Apr 202411.2411.2511.1611.1611.16126
24 Apr 202411.0811.0910.9610.9610.9610
23 Apr 202410.8911.1010.8911.0211.025
22 Apr 202410.9911.0310.8110.8110.81627
19 Apr 202410.9110.9710.9010.9010.907
18 Apr 202411.0411.2111.0211.0211.02738
17 Apr 202411.4011.4011.0511.2511.25631
16 Apr 202411.0011.0710.7811.0711.071,355
15 Apr 202411.0511.5111.0511.1511.156,849
12 Apr 202410.9110.9110.6110.6110.61690
11 Apr 202411.0111.0210.9610.9610.961,321
10 Apr 202410.9511.0610.9110.9210.92649
09 Apr 202411.1411.3511.1411.3511.35594
08 Apr 202410.9511.1910.8911.1811.181,213
05 Apr 202411.1911.1910.9811.0211.02932
04 Apr 202411.5511.6211.5411.5411.5436
03 Apr 202411.2311.3611.2311.3611.361,822
02 Apr 202411.4411.4411.2211.2311.232,165
28 Mar 202411.5811.7411.5411.7411.741,096
27 Mar 202411.5311.5911.5211.5211.52547
26 Mar 202411.6611.7111.6211.6211.62106
25 Mar 202411.6211.6711.5811.6011.601,231
22 Mar 202411.6511.6811.6411.6411.64529
21 Mar 202411.7111.8311.7011.7011.70692
20 Mar 202411.6611.7411.5311.7311.73437
19 Mar 202411.2311.5511.2211.4911.49998
18 Mar 202411.3011.3011.1511.2411.24122
15 Mar 202411.2911.4311.2911.3111.31216
14 Mar 202411.4211.4211.3711.3711.371,891
13 Mar 202411.7511.7511.3911.5111.511,068
12 Mar 202411.8911.8911.7911.7911.79556
11 Mar 202411.8012.0111.8011.9311.93696
08 Mar 202412.1112.1111.8411.8411.84629
07 Mar 202411.9911.9911.9811.9811.9818
06 Mar 202412.2712.2712.0712.0712.0711
05 Mar 202412.2212.2212.0912.0912.09697
04 Mar 202412.5712.5712.2612.3912.391,695
01 Mar 202412.6112.6512.3312.4112.413,685
29 Feb 202412.7312.7712.6812.6812.68515
28 Feb 202412.4512.8712.4512.8712.872,374
27 Feb 202412.6112.6912.5912.5912.591,147
26 Feb 202412.3412.7012.3412.6112.612,264
23 Feb 202412.1912.4212.1912.4212.42464
22 Feb 202411.9312.0811.9312.0512.05310
21 Feb 202411.7911.8611.6211.8511.851,193
20 Feb 202411.9212.0511.8711.9411.941,233
19 Feb 2024------
16 Feb 202412.1012.2612.1012.2612.26149
15 Feb 202412.3112.3112.1712.2212.22526
14 Feb 202412.2312.2312.1112.2112.21955
13 Feb 202412.1812.2512.1812.2112.21459
12 Feb 202412.5312.6812.5012.6612.664,388
09 Feb 202412.5012.6512.4512.6512.652,159
08 Feb 202412.1712.4712.1712.4312.431,848
07 Feb 202412.3112.3112.1212.2712.27334
06 Feb 202412.3312.5112.2412.2412.24357
05 Feb 202412.4112.5412.2512.4812.481,989
02 Feb 202413.2413.2412.6812.6812.681,931
01 Feb 202413.1413.5713.0613.2413.242,136
31 Jan 202413.1114.1213.1013.7113.7120,595
30 Jan 202416.9216.9816.4216.4216.424,163
29 Jan 202416.8917.0416.8616.8916.891,739
26 Jan 202416.8917.0316.8917.0117.01149
25 Jan 202417.0617.1916.9716.9716.974,206
24 Jan 202416.7416.9616.6116.8516.85357
23 Jan 202416.9417.0216.6216.6916.694,355
22 Jan 202417.0617.0816.6916.8316.831,475
19 Jan 202416.5216.5216.5116.5116.51231
18 Jan 202416.4216.4916.2416.2616.261,740
17 Jan 202415.8416.1315.8416.0716.072,347
16 Jan 202416.1316.2616.0616.0616.061,083
15 Jan 2024------
12 Jan 202416.4016.4016.2516.2516.25203
11 Jan 202416.3416.5215.9116.1716.172,154
10 Jan 202416.3516.4316.1016.2516.25647
09 Jan 202415.6116.2515.5416.1716.1711,558
08 Jan 2024------
05 Jan 202417.1317.2917.1317.2917.29601
04 Jan 202417.1917.3617.1517.3617.36367
03 Jan 202417.4717.6917.4717.6317.63233
02 Jan 202417.3817.9217.3117.9117.913,348
29 Dec 202317.8817.8817.4917.7417.741,894
28 Dec 202317.8917.9617.8217.8317.831,221
27 Dec 202317.8617.8717.7017.7017.70281
22 Dec 202317.8318.1217.8317.9117.911,579
21 Dec 202317.7917.7917.6217.6317.63140
20 Dec 202317.9718.2017.9718.2018.201,051
19 Dec 202318.1818.3117.9917.9917.99708
18 Dec 202317.7717.9817.7317.8817.88593
15 Dec 202318.5518.5517.9818.0018.003,580
14 Dec 202319.0019.0418.0018.4018.4010,493
13 Dec 202317.6117.6617.5617.5817.583,710
12 Dec 202317.2117.6617.1717.6617.665,817
11 Dec 202317.1217.2517.0417.1617.167,071
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...