UK markets open in 3 hours 48 minutes

HEICO Corporation (0J46.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
195.75-1.83 (-0.93%)
At close: 06:16PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024199.26199.85195.75195.75195.7527
16 Apr 2024193.19198.90192.92197.58197.5826
15 Apr 2024195.12198.14194.02194.17194.171,015
12 Apr 2024192.29194.91192.09192.09192.0975
11 Apr 2024189.68192.99189.19192.99192.997
10 Apr 2024185.23190.17185.23190.17190.1734
09 Apr 2024188.23188.97184.70186.26186.2636
08 Apr 2024190.06190.43188.75188.75188.7588
05 Apr 2024186.53189.43186.53189.43189.43309
04 Apr 2024189.29190.38189.29189.67189.67102
03 Apr 2024187.50188.74187.50188.02188.02130
02 Apr 2024187.83187.83186.06186.70186.7058
28 Mar 2024197.44197.44190.84191.03191.0383
27 Mar 2024191.88193.31191.18193.31193.31184
26 Mar 2024190.39190.94190.39190.94190.9437
25 Mar 2024194.98194.98193.79193.79193.7913
22 Mar 2024191.55192.93191.36192.41192.4175
21 Mar 2024193.24193.49191.91191.91191.9143
20 Mar 2024191.24192.46190.49190.97190.97233
19 Mar 2024187.74189.87187.68189.87189.8737
18 Mar 2024188.32189.29186.78189.29189.2962
15 Mar 2024186.84186.84186.11186.61186.6113
14 Mar 2024188.91188.91188.08188.22188.22715
13 Mar 2024185.66187.60185.66187.60187.6076
12 Mar 2024182.00184.41182.00184.41184.412
11 Mar 2024186.57186.57183.63183.69183.6925
08 Mar 2024189.51189.51187.60187.60187.6053
07 Mar 2024191.11191.11188.59188.59188.599
06 Mar 2024190.70190.70189.56189.73189.7331
05 Mar 2024194.33195.69190.91190.91190.917
04 Mar 2024194.37195.15193.97194.38194.38192
01 Mar 2024193.26193.38191.91193.38193.3851
29 Feb 2024191.00193.07190.05193.07193.07143
28 Feb 2024194.97194.97191.91191.91191.91227
27 Feb 2024196.01197.99191.65192.51192.51269
26 Feb 2024200.42200.64198.15199.07199.07186
23 Feb 2024199.66199.66199.38199.38199.3831
22 Feb 2024196.70196.70196.70196.70196.70-
21 Feb 2024193.61193.88193.61193.76193.761
20 Feb 2024193.56193.75192.64192.68192.6814
19 Feb 2024------
16 Feb 2024194.61195.02194.05194.21194.218
15 Feb 2024194.82195.72192.32193.52193.5234
14 Feb 2024190.25191.47189.51191.47191.47110
13 Feb 2024187.04188.13185.95188.06188.064
12 Feb 2024188.62188.62186.77188.35188.3522
09 Feb 2024187.50189.19186.23186.72186.7268
08 Feb 2024190.17190.40189.38189.38189.382
07 Feb 2024187.54189.18187.54188.94188.945
06 Feb 2024185.99187.03184.66186.53186.531
05 Feb 2024182.49184.74182.49184.74184.7411
02 Feb 2024183.21183.21181.53181.53181.533
01 Feb 2024179.60179.60178.43178.90178.903
31 Jan 2024182.39182.69182.39182.69182.698
30 Jan 2024182.97183.63182.55183.25183.254
29 Jan 2024185.20185.20182.67182.67182.6723
26 Jan 2024185.59185.59182.00184.68184.6811,242
25 Jan 2024181.59183.81181.38183.45183.45110
24 Jan 2024180.29180.86179.32180.28180.2814
23 Jan 2024180.80180.88178.47179.07179.07165
22 Jan 2024177.59178.56176.44177.95177.95101
19 Jan 2024178.26178.94176.41177.40177.4014
18 Jan 2024174.10176.15172.90176.15176.1587
17 Jan 2024170.90173.15170.90172.23172.231
16 Jan 2024172.74172.81170.42170.82170.82141
15 Jan 2024------
12 Jan 2024172.49175.76172.49173.23173.2314
11 Jan 2024172.89172.89170.01170.57170.5720
10 Jan 2024172.28172.28171.40171.70171.70200
09 Jan 2024172.93172.93170.93170.93170.9314
08 Jan 2024171.80172.00171.80172.00172.005
05 Jan 2024------
04 Jan 2024174.65175.99174.65175.84175.8431
03 Jan 2024176.40177.24175.95176.26176.2660
03 Jan 20240.1 Dividend
02 Jan 2024178.55179.35177.69179.35179.2521
29 Dec 2023177.96179.35177.96178.67178.5727
28 Dec 2023179.37179.68177.51178.76178.66258
27 Dec 2023179.78179.78179.78179.78179.68151
22 Dec 2023178.85180.94178.38179.14179.0411,285
21 Dec 2023175.00179.01175.00178.87178.7792
20 Dec 2023181.03182.32176.24178.83178.731,268
19 Dec 2023188.13190.44183.70183.70183.60706
18 Dec 2023183.38185.11182.27183.81183.71208
15 Dec 2023183.26183.26181.31181.33181.231,337
14 Dec 2023186.05186.28182.90183.03182.9311
13 Dec 2023184.80184.97184.52184.52184.42-
12 Dec 2023183.08185.29183.08185.29185.19215
11 Dec 2023179.55182.45179.55182.45182.3519
08 Dec 2023176.90180.33176.90179.09178.9911
07 Dec 2023174.23176.95174.23176.95176.853
06 Dec 2023175.33176.18174.70175.00174.906
05 Dec 2023179.22179.22176.77177.02176.9210
04 Dec 2023175.89177.06174.75177.06176.9617
01 Dec 2023171.57175.42171.57175.42175.3213
30 Nov 2023168.51170.78168.51170.29170.2036
29 Nov 2023172.87172.87167.97167.97167.8887
28 Nov 2023175.18175.18171.95171.96171.863
27 Nov 2023172.77173.81172.77173.81173.7113
24 Nov 2023173.57174.64173.01174.26174.161
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...