'We sold £1.5m of product sold in first week'

Lyma founder on rise of her wellness company

Halozyme Therapeutics, Inc. (0J2O.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

38.62

+0.24

(+0.64%)

At close: 03:51PM BST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	38.71	38.71	38.63	38.63	38.63	257
25 Apr 2024	38.38	38.58	38.28	38.38	38.38	107
24 Apr 2024	39.54	39.54	38.92	39.40	39.40	87
23 Apr 2024	39.19	39.19	39.19	39.19	39.19	97
22 Apr 2024	38.86	38.89	38.70	38.89	38.89	84
19 Apr 2024	37.87	37.87	37.73	37.73	37.73	4
18 Apr 2024	38.11	38.27	38.05	38.05	38.05	110
17 Apr 2024	38.76	38.76	38.32	38.44	38.44	18
16 Apr 2024	38.40	38.42	38.20	38.20	38.20	4
15 Apr 2024	38.94	39.24	38.67	38.67	38.67	97
12 Apr 2024	39.07	39.07	38.80	38.88	38.88	104
11 Apr 2024	39.83	39.83	39.31	39.31	39.31	222
10 Apr 2024	39.68	39.68	39.00	39.63	39.63	234
09 Apr 2024	39.75	39.76	39.75	39.76	39.76	137
08 Apr 2024	41.09	41.11	40.42	40.42	40.42	26
05 Apr 2024	40.47	41.23	40.47	41.23	41.23	352
04 Apr 2024	39.61	40.33	39.61	39.61	39.61	19
03 Apr 2024	-	-	-	-	-	-
02 Apr 2024	40.50	40.50	40.43	40.43	40.43	418
28 Mar 2024	40.75	40.96	40.75	40.86	40.86	217
27 Mar 2024	40.62	40.73	40.40	40.64	40.64	140
26 Mar 2024	40.41	40.46	40.15	40.20	40.20	55
25 Mar 2024	40.44	40.44	40.14	40.44	40.44	107
22 Mar 2024	40.32	40.90	40.31	40.31	40.31	10
21 Mar 2024	41.63	41.63	40.22	40.31	40.31	2,448
20 Mar 2024	40.39	40.39	40.02	40.02	40.02	409
19 Mar 2024	40.78	41.19	40.45	41.18	41.18	7
18 Mar 2024	40.97	40.97	40.42	40.42	40.42	85
15 Mar 2024	40.56	41.21	40.56	40.78	40.78	89
14 Mar 2024	41.22	41.22	40.26	40.26	40.26	16
13 Mar 2024	41.71	42.54	41.71	42.54	42.54	307
12 Mar 2024	41.88	41.88	41.28	41.88	41.88	25
11 Mar 2024	42.22	42.22	41.49	41.49	41.49	159
08 Mar 2024	42.34	42.51	42.34	42.45	42.45	3,134
07 Mar 2024	41.89	41.96	41.73	41.96	41.96	52
06 Mar 2024	41.53	41.96	41.33	41.33	41.33	161
05 Mar 2024	40.84	41.21	40.53	41.21	41.21	160
04 Mar 2024	41.33	41.43	40.78	41.04	41.04	31
01 Mar 2024	40.87	41.67	40.63	41.48	41.48	161
29 Feb 2024	40.17	40.24	39.58	39.90	39.90	334
28 Feb 2024	39.90	39.90	39.42	39.42	39.42	25
27 Feb 2024	39.72	40.36	39.29	40.20	40.20	199
26 Feb 2024	40.43	40.43	38.97	39.34	39.34	578
23 Feb 2024	40.00	40.61	40.00	40.61	40.61	70
22 Feb 2024	38.39	40.31	38.31	39.72	39.72	3,848
21 Feb 2024	37.83	40.39	37.29	38.20	38.20	5,874
20 Feb 2024	35.56	36.00	35.56	36.00	36.00	104
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	35.53	36.12	35.53	36.12	36.12	638
15 Feb 2024	35.56	35.95	35.45	35.95	35.95	4,337
14 Feb 2024	35.10	35.17	34.85	35.03	35.03	527
13 Feb 2024	35.44	35.44	34.57	34.90	34.90	404
12 Feb 2024	35.47	35.68	35.36	35.37	35.37	1,167
09 Feb 2024	35.45	35.45	35.06	35.26	35.26	502
08 Feb 2024	35.23	35.29	34.94	34.94	34.94	53
07 Feb 2024	34.56	35.73	34.56	35.73	35.73	190
06 Feb 2024	35.08	35.11	34.47	34.94	34.94	81
05 Feb 2024	33.40	33.79	33.22	33.79	33.79	1,884
02 Feb 2024	34.26	34.26	34.26	34.26	34.26	26,502
01 Feb 2024	34.01	34.01	33.55	33.55	33.55	1
31 Jan 2024	34.25	34.29	34.23	34.23	34.23	6
30 Jan 2024	34.34	34.34	33.79	33.79	33.79	219
29 Jan 2024	33.99	34.26	33.99	34.26	34.26	5
26 Jan 2024	34.90	34.90	34.26	34.30	34.30	14
25 Jan 2024	35.23	35.23	33.95	33.95	33.95	192
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	34.08	34.23	33.99	34.16	34.16	209
22 Jan 2024	34.28	34.88	34.25	34.26	34.26	159
19 Jan 2024	34.81	34.81	34.08	34.19	34.19	128
18 Jan 2024	36.02	36.02	33.79	34.55	34.55	30
17 Jan 2024	35.29	36.55	33.80	36.55	36.55	1,801
16 Jan 2024	34.33	36.23	34.33	36.17	36.17	886
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	34.61	35.01	34.06	34.69	34.69	3,439
11 Jan 2024	33.74	33.99	33.74	33.95	33.95	37
10 Jan 2024	35.18	35.28	34.13	34.13	34.13	26
09 Jan 2024	35.48	35.48	34.78	34.78	34.78	34,601
08 Jan 2024	34.67	35.35	34.34	35.35	35.35	84
05 Jan 2024	35.80	35.80	34.99	34.99	34.99	291
04 Jan 2024	36.80	36.88	36.80	36.88	36.88	94
03 Jan 2024	37.31	37.31	35.56	35.71	35.71	2,335
02 Jan 2024	37.01	38.13	36.78	37.78	37.78	288
29 Dec 2023	37.03	37.03	36.82	36.86	36.86	5
28 Dec 2023	36.78	37.13	36.78	36.92	36.92	334
27 Dec 2023	36.83	36.83	36.83	36.83	36.83	95
22 Dec 2023	37.16	37.65	36.81	37.13	37.13	22
21 Dec 2023	36.90	37.64	36.60	36.99	36.99	15
20 Dec 2023	38.01	38.25	35.82	37.54	37.54	1,220
19 Dec 2023	39.28	39.79	38.94	39.39	39.39	53
18 Dec 2023	39.02	39.09	38.55	38.71	38.71	160
15 Dec 2023	39.42	40.62	38.99	38.99	38.99	62
14 Dec 2023	42.63	42.85	39.47	39.47	39.47	642
13 Dec 2023	40.32	40.75	40.32	40.75	40.75	13
12 Dec 2023	40.17	40.50	39.28	39.91	39.91	36
11 Dec 2023	40.00	40.45	39.65	40.45	40.45	76
08 Dec 2023	39.76	40.60	39.76	40.08	40.08	89
07 Dec 2023	39.97	40.42	39.97	40.42	40.42	21
06 Dec 2023	39.97	40.87	39.82	39.82	39.82	109
05 Dec 2023	40.48	40.48	39.74	40.20	40.20	165
04 Dec 2023	39.96	40.43	39.53	39.95	39.95	362
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,572.94+738.97(+1.48%)

'We sold £1.5m of product sold in first week'

Halozyme Therapeutics, Inc. (0J2O.L)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,572.94
+738.97(+1.48%)