Mail

0JBD.L - Innovative Industrial Properties, Inc.

LSE - LSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	71.02	71.05	70.49	70.49	70.49	203
07 Jun 2023	71.49	71.90	70.83	70.83	70.83	93
06 Jun 2023	68.19	70.53	68.19	70.49	70.49	148
05 Jun 2023	68.78	68.90	67.32	68.41	68.41	755
02 Jun 2023	66.64	68.22	66.48	68.22	68.22	92
01 Jun 2023	66.14	66.47	65.30	66.47	66.47	401
31 May 2023	67.23	67.23	65.48	65.60	65.60	265
30 May 2023	68.42	68.42	67.04	67.04	67.04	154
26 May 2023	67.00	67.35	66.86	67.35	67.35	197
25 May 2023	67.77	67.84	66.93	67.05	67.05	148
24 May 2023	68.52	68.52	68.00	68.00	68.00	89
23 May 2023	69.84	71.27	69.84	71.27	71.27	32
22 May 2023	68.70	69.59	68.70	69.55	69.55	31
19 May 2023	71.88	71.89	68.59	68.59	68.59	69
18 May 2023	70.94	70.94	69.96	69.96	69.96	79
17 May 2023	69.84	70.92	69.30	70.92	70.92	230
16 May 2023	69.47	70.18	69.06	70.18	70.18	11
15 May 2023	69.99	69.99	69.42	69.73	69.73	28
12 May 2023	68.70	68.70	68.24	68.64	68.64	93
11 May 2023	71.29	71.29	70.68	70.68	70.68	177
10 May 2023	70.02	71.25	70.02	71.25	71.25	184
09 May 2023	71.71	73.50	71.38	72.49	72.49	286
05 May 2023	69.07	69.07	68.40	68.40	68.40	70
04 May 2023	67.71	67.71	66.29	67.23	67.23	429
03 May 2023	67.48	68.20	67.37	68.20	68.20	471
02 May 2023	68.49	68.49	66.98	67.69	67.69	11
28 Apr 2023	68.40	68.54	68.40	68.54	68.54	58
27 Apr 2023	64.99	68.17	64.99	68.17	68.17	147
26 Apr 2023	66.96	66.96	64.54	64.54	64.54	69
25 Apr 2023	68.22	68.34	66.89	66.89	66.89	56
24 Apr 2023	69.07	69.07	69.07	69.07	69.07	225
21 Apr 2023	69.41	69.41	68.89	68.89	68.89	50
20 Apr 2023	69.54	69.68	67.98	68.38	68.38	15
19 Apr 2023	69.02	69.17	67.36	69.03	69.03	394
18 Apr 2023	71.04	71.04	69.55	69.55	69.55	520
17 Apr 2023	70.81	71.55	70.81	71.55	71.55	85
14 Apr 2023	72.76	72.76	70.38	70.68	70.68	170
13 Apr 2023	72.26	72.26	72.26	72.26	72.26	21
12 Apr 2023	73.92	73.92	73.22	73.22	73.22	132
11 Apr 2023	72.50	72.59	72.40	72.52	72.52	97
06 Apr 2023	72.46	72.91	72.44	72.48	72.48	578
05 Apr 2023	72.19	72.44	71.37	72.44	72.44	500
04 Apr 2023	75.34	75.34	72.70	73.24	73.24	66
03 Apr 2023	75.95	75.95	75.33	75.33	75.33	79
31 Mar 2023	75.49	75.93	75.20	75.31	75.31	236
30 Mar 2023	75.54	75.74	75.30	75.74	75.74	315
30 Mar 2023	1.8 Dividend
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	-	-	-	-	-	-
27 Mar 2023	76.37	76.37	76.37	76.37	76.37	253
24 Mar 2023	73.37	75.16	73.37	75.16	75.16	83
23 Mar 2023	75.26	76.62	73.54	73.54	73.54	443
22 Mar 2023	77.67	77.67	77.13	77.13	77.13	111
21 Mar 2023	80.00	80.00	78.73	78.73	78.73	58
20 Mar 2023	81.63	81.63	80.02	80.49	80.49	158
17 Mar 2023	80.00	80.49	80.00	80.49	80.49	121
16 Mar 2023	81.71	82.40	81.71	82.15	82.15	136
15 Mar 2023	81.06	81.09	81.06	81.09	81.09	8
14 Mar 2023	83.55	83.89	82.00	82.21	82.21	154
13 Mar 2023	78.37	81.79	78.37	81.79	81.79	176
10 Mar 2023	81.60	81.60	78.76	78.76	78.76	203
09 Mar 2023	86.03	86.03	84.79	84.79	84.79	15
08 Mar 2023	85.88	87.00	85.88	86.09	86.09	201
07 Mar 2023	85.63	86.20	85.63	86.20	86.20	24
06 Mar 2023	88.00	88.00	86.55	86.72	86.72	66
03 Mar 2023	86.41	87.84	86.41	87.37	87.37	311
02 Mar 2023	83.95	85.57	83.95	85.12	85.12	113
01 Mar 2023	87.79	87.79	83.95	84.31	84.31	182
28 Feb 2023	86.00	88.81	85.00	88.55	88.55	353
27 Feb 2023	83.98	83.98	82.87	82.87	82.87	64
24 Feb 2023	83.66	83.79	81.35	81.35	81.35	178
23 Feb 2023	85.13	85.47	83.19	83.21	83.21	87
22 Feb 2023	84.14	84.67	83.86	84.55	84.55	612
21 Feb 2023	86.55	86.55	83.33	83.33	83.33	240
20 Feb 2023	-	-	-	-	-	-
17 Feb 2023	85.86	86.05	85.86	85.96	85.96	70
16 Feb 2023	89.13	89.13	88.70	89.05	89.05	14
15 Feb 2023	89.44	89.44	88.73	89.39	89.39	18
14 Feb 2023	90.69	90.69	89.54	89.73	89.73	215
13 Feb 2023	89.29	89.60	88.27	88.74	88.74	65
10 Feb 2023	87.57	87.65	87.57	87.65	87.65	1
09 Feb 2023	91.71	91.71	88.82	88.82	88.82	30
08 Feb 2023	-	-	-	-	-	-
07 Feb 2023	91.72	91.72	89.73	89.73	89.73	91
06 Feb 2023	92.21	93.13	92.14	93.13	93.13	157
03 Feb 2023	92.96	94.38	92.96	93.32	93.32	49
02 Feb 2023	95.48	95.48	95.48	95.48	95.48	29
01 Feb 2023	87.79	89.58	87.76	89.40	89.40	453
31 Jan 2023	87.57	89.62	87.57	89.46	89.46	29
30 Jan 2023	88.09	88.15	86.75	86.75	86.75	20
27 Jan 2023	85.29	86.97	85.29	86.91	86.91	29
26 Jan 2023	86.90	86.90	86.06	86.06	86.06	81
25 Jan 2023	85.65	85.78	81.48	84.46	84.46	282
24 Jan 2023	88.60	88.60	86.66	86.66	86.66	20
23 Jan 2023	88.83	89.65	87.55	88.76	88.76	187
20 Jan 2023	91.42	93.35	87.99	90.12	90.12	180
19 Jan 2023	95.45	96.24	92.82	93.32	93.32	623
18 Jan 2023	114.84	114.84	110.61	110.97	110.97	31
17 Jan 2023	112.63	113.84	112.63	113.62	113.62	86
16 Jan 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...