UK markets close in 2 hours 29 minutes

IDEXX Laboratories, Inc. (0J8P.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
488.73-5.47 (-1.11%)
As of 06:09PM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20240.000.000.00488.73488.7396
24 Jun 2024491.23496.00488.66494.20494.2072
21 Jun 2024497.71500.00490.21490.21490.21868
20 Jun 2024498.54502.42494.78497.27497.271,120
19 Jun 2024------
18 Jun 2024501.88503.11501.32502.09502.092,157
17 Jun 2024500.16502.57496.09502.57502.57892
14 Jun 2024506.61506.94501.82505.07505.072,036
13 Jun 2024510.38510.38490.04503.38503.385,002
12 Jun 2024514.52520.05512.23513.68513.68194
11 Jun 2024507.00507.00502.20505.88505.88118
10 Jun 2024492.58511.49492.57509.71509.71321
07 Jun 2024494.16497.92492.12497.92497.92325
06 Jun 2024494.68502.01491.38501.54501.54700
05 Jun 2024500.00500.00492.86496.08496.08134
04 Jun 2024492.43492.43483.63489.09489.0920,664
03 Jun 2024496.57500.00487.34491.32491.32549
31 May 2024495.00504.24492.28493.05493.05297
30 May 2024500.69502.05494.87500.58500.5888
29 May 2024499.27506.88495.35505.78505.78184
28 May 2024511.19515.00501.96502.08502.08240
24 May 2024517.05522.61515.00522.19522.19213
23 May 2024522.49524.16511.75524.16524.16492
22 May 2024520.93522.00516.62519.56519.56283
21 May 2024524.69529.10521.96521.96521.96410
20 May 2024540.91544.54529.65530.20530.2071
17 May 2024541.68542.19538.78538.78538.7888
16 May 2024542.12545.17539.56542.08542.08281
15 May 2024530.80544.76528.83541.88541.88452
14 May 2024505.76517.23503.00517.23517.23406
13 May 2024514.87514.93503.27504.48504.48240
10 May 2024503.01507.67500.99507.35507.35137
09 May 2024489.13502.49489.13500.92500.92749
08 May 2024477.55486.37476.90486.37486.37345
07 May 2024479.38486.13478.69484.32484.32735
03 May 2024487.86493.99480.03483.77483.77157
02 May 2024465.60474.93465.60474.86474.86560
01 May 2024471.22486.70462.00465.42465.42154
30 Apr 2024500.79505.99496.10496.10496.10198
29 Apr 2024503.10507.99499.30505.98505.982,996
26 Apr 2024489.20497.26489.20497.26497.26134
25 Apr 2024486.50496.00480.11486.54486.54470
24 Apr 2024489.24497.51489.24493.75493.75107
23 Apr 2024484.90492.17483.45492.17492.171,264
22 Apr 2024475.00482.49474.43475.55475.55432
19 Apr 2024480.95483.05473.71475.71475.71992
18 Apr 2024479.58485.06476.18477.52477.52408
17 Apr 2024490.60490.60480.25481.43481.43393
16 Apr 2024490.62495.32488.77493.65493.651,949
15 Apr 2024505.73507.00495.59499.99499.99959
12 Apr 2024498.04502.80492.85495.08495.08289
11 Apr 2024504.98508.61502.36507.39507.39290
10 Apr 2024508.47510.00500.89503.92503.921,135
09 Apr 2024512.57518.45510.92518.44518.4420,589
08 Apr 2024519.34520.99514.55515.75515.75434
05 Apr 2024519.99523.28516.59521.00521.00264
04 Apr 2024527.52530.81527.52528.26528.26442
03 Apr 2024520.10529.86520.05525.18525.18404
02 Apr 2024524.61525.51518.60521.87521.871,610
28 Mar 2024542.99543.02539.05542.76542.76569
27 Mar 2024537.36540.47533.89538.16538.16493
26 Mar 2024529.03532.96527.29529.37529.371,534
25 Mar 2024530.19531.78524.89528.59528.59376
22 Mar 2024532.40534.20529.27531.76531.76163
21 Mar 2024530.65541.88530.65537.63537.63753
20 Mar 2024536.08536.08524.86527.83527.83524
19 Mar 2024529.12535.95529.12533.93533.93196
18 Mar 2024527.50537.58527.50530.34530.34623
15 Mar 2024532.22535.58531.24532.79532.79427
14 Mar 2024544.58546.89534.53536.05536.05865
13 Mar 2024548.14549.34541.71541.71541.71305
12 Mar 2024546.28554.68543.61549.60549.60207
11 Mar 2024559.39564.21545.60545.66545.661,063
08 Mar 2024563.22572.28563.22569.86569.862,055
07 Mar 2024566.62570.20559.22567.20567.20532
06 Mar 2024560.90567.12558.98560.30560.30414
05 Mar 2024570.56572.93556.38556.41556.411,053
04 Mar 2024575.03580.29571.26571.26571.26960
01 Mar 2024569.15583.30560.51579.30579.301,183
29 Feb 2024573.13575.09569.57571.42571.42259
28 Feb 2024572.62574.90570.61570.61570.61222
27 Feb 2024570.67575.79566.99575.79575.79707
26 Feb 2024576.09577.00566.11568.03568.03164
23 Feb 2024571.81576.38571.81575.75575.75184
22 Feb 2024558.40567.35558.40567.35567.35176
21 Feb 2024551.23553.00546.20550.49550.49471
20 Feb 2024552.09556.00547.57549.22549.22944
19 Feb 2024------
16 Feb 2024559.47566.49558.89562.65562.65468
15 Feb 2024562.67568.48560.72568.48568.48395
14 Feb 2024556.76563.88556.09558.84558.84749
13 Feb 2024552.89558.42547.54552.53552.53206
12 Feb 2024567.10571.50561.81561.81561.81202
09 Feb 2024572.68576.32565.38568.86568.86446
08 Feb 2024569.23574.95562.67573.20573.20261
07 Feb 2024568.01573.17561.01571.57571.57259
06 Feb 2024578.97579.19561.94562.45562.45250
05 Feb 2024554.03566.09538.74564.73564.73658
02 Feb 2024520.25529.34519.27529.27529.27264
01 Feb 2024521.08521.08510.06515.93515.93227
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...