Yahoo

Mail

UK markets open in 7 hours 34 minutes

NIKKEI 225
31,872.52
-499.38(-1.54%)
HANG SENG
17,373.03
-238.84(-1.36%)
CRUDE OIL
91.84
+0.13(+0.14%)
GOLD FUTURES
1,881.60
+3.00(+0.16%)
DOW
33,666.34
+116.07(+0.35%)
Bitcoin GBP
22,171.92
+631.90(+2.93%)

Property

Celebrity houses on the market

Check out these luxurious homes owned by the stars

Innovative Industrial Properties, Inc. (0JBD.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

74.00

-3.30

(-4.27%)

At close: 06:37PM BST

Time period:

29 Sept 2022 - 29 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	76.06	76.06	72.72	73.94	73.94	114
28 Sept 2023	1.8 Dividend
27 Sept 2023	80.19	80.99	76.18	77.30	75.50	337
26 Sept 2023	80.80	81.53	80.36	80.61	78.73	75
25 Sept 2023	81.54	82.69	81.54	82.32	80.41	155
22 Sept 2023	81.80	82.20	81.75	81.93	80.03	131
21 Sept 2023	84.05	84.05	82.14	82.25	80.34	325
20 Sept 2023	86.00	86.25	85.90	85.90	83.90	57
19 Sept 2023	85.80	85.80	85.10	85.10	83.11	342
18 Sept 2023	87.22	87.22	86.00	86.28	84.27	217
15 Sept 2023	86.36	87.43	86.30	87.43	85.39	67
14 Sept 2023	86.42	87.36	85.99	86.39	84.37	118
13 Sept 2023	86.68	86.68	84.78	85.58	83.59	268
12 Sept 2023	89.10	89.87	87.90	88.10	86.04	520
11 Sept 2023	88.73	89.00	88.00	89.00	86.93	252
08 Sept 2023	88.50	89.04	88.50	89.03	86.95	30
07 Sept 2023	87.54	89.18	87.46	88.65	86.59	1,123
06 Sept 2023	85.78	86.56	85.50	85.50	83.51	27
05 Sept 2023	89.75	89.75	84.61	86.21	84.20	190
04 Sept 2023	-	-	-	-	-	-
01 Sept 2023	87.75	88.45	87.01	87.21	85.18	205
31 Aug 2023	83.89	89.41	83.89	86.64	84.62	740
30 Aug 2023	78.62	83.50	78.25	82.72	80.80	315
29 Aug 2023	76.88	78.98	76.88	78.98	77.14	63
25 Aug 2023	77.42	77.73	76.23	76.94	75.15	327
24 Aug 2023	78.00	78.14	76.83	76.83	75.05	110
23 Aug 2023	76.11	77.57	76.11	77.57	75.76	120
22 Aug 2023	77.12	77.12	76.60	76.60	74.81	30
21 Aug 2023	76.00	76.68	76.00	76.68	74.89	42
18 Aug 2023	77.32	78.08	77.21	77.61	75.81	43
17 Aug 2023	79.38	79.83	79.18	79.74	77.88	139
16 Aug 2023	80.24	80.36	79.98	80.00	78.14	65
15 Aug 2023	80.97	80.97	79.89	79.89	78.03	213
14 Aug 2023	82.00	82.00	81.10	81.10	79.21	73
11 Aug 2023	82.54	82.61	81.58	82.32	80.40	108
10 Aug 2023	82.90	83.25	81.41	81.67	79.77	143
09 Aug 2023	82.18	82.61	81.16	82.10	80.19	2,220
08 Aug 2023	80.45	80.99	79.92	80.99	79.10	247
07 Aug 2023	79.00	79.50	78.77	79.50	77.65	341
04 Aug 2023	77.99	79.34	77.99	78.76	76.93	251
03 Aug 2023	79.82	79.82	76.05	78.86	77.02	401
02 Aug 2023	77.34	77.34	75.67	75.91	74.14	43
01 Aug 2023	78.79	79.01	77.25	77.50	75.70	562
31 Jul 2023	77.48	78.93	77.27	78.93	77.09	300
28 Jul 2023	75.88	76.56	75.39	76.56	74.78	360
27 Jul 2023	76.64	76.64	75.05	75.05	73.31	471
26 Jul 2023	78.13	78.13	77.47	77.75	75.94	477
25 Jul 2023	79.13	79.13	77.78	77.78	75.97	39
24 Jul 2023	79.14	79.23	78.82	79.20	77.36	124
21 Jul 2023	79.82	79.95	79.36	79.85	77.99	144
20 Jul 2023	80.84	80.84	78.43	78.49	76.66	43
19 Jul 2023	80.09	80.79	80.09	80.27	78.40	136
18 Jul 2023	77.26	78.42	77.26	78.05	76.23	111
17 Jul 2023	75.50	77.11	75.46	76.50	74.72	1,099
14 Jul 2023	76.08	76.08	75.57	75.89	74.12	691
13 Jul 2023	76.99	76.99	75.71	75.71	73.95	29
12 Jul 2023	77.61	77.81	77.11	77.20	75.40	394
11 Jul 2023	-	-	-	-	-	-
10 Jul 2023	72.32	73.72	72.32	73.64	71.93	1,275
07 Jul 2023	73.12	73.12	72.47	72.57	70.88	5
06 Jul 2023	72.69	73.13	71.84	71.90	70.23	156
05 Jul 2023	74.39	74.54	73.82	74.54	72.80	83
04 Jul 2023	-	-	-	-	-	-
03 Jul 2023	73.63	74.63	73.63	74.52	72.78	420
30 Jun 2023	72.93	72.93	72.30	72.43	70.74	236
29 Jun 2023	72.70	73.77	72.70	73.47	71.75	9
29 Jun 2023	1.8 Dividend
28 Jun 2023	74.57	74.91	73.93	74.33	70.84	197
27 Jun 2023	73.66	74.74	73.08	74.46	70.97	1,016
26 Jun 2023	70.59	72.98	70.59	72.91	69.48	95
23 Jun 2023	71.77	72.96	71.69	71.69	68.33	35
22 Jun 2023	74.00	74.00	72.21	72.42	69.02	246
21 Jun 2023	72.78	73.22	72.78	73.22	69.78	207
20 Jun 2023	74.60	74.75	73.82	74.28	70.80	106
19 Jun 2023	-	-	-	-	-	-
16 Jun 2023	74.73	74.98	74.28	74.63	71.12	1,123
15 Jun 2023	72.97	73.43	72.68	73.43	69.98	536
14 Jun 2023	73.14	73.14	72.91	72.93	69.51	230
13 Jun 2023	71.90	72.14	71.90	72.06	68.68	249
12 Jun 2023	70.74	71.18	70.47	70.86	67.53	325
09 Jun 2023	71.22	71.24	70.48	70.74	67.42	205
08 Jun 2023	71.02	71.05	70.49	70.49	67.18	203
07 Jun 2023	71.49	71.90	70.83	70.83	67.50	93
06 Jun 2023	68.19	70.53	68.19	70.49	67.18	148
05 Jun 2023	68.78	68.90	67.32	68.41	65.20	755
02 Jun 2023	66.64	68.22	66.48	68.22	65.02	92
01 Jun 2023	66.14	66.47	65.30	66.47	63.35	401
31 May 2023	67.23	67.23	65.48	65.60	62.52	265
30 May 2023	68.42	68.42	67.04	67.04	63.89	154
26 May 2023	67.00	67.35	66.86	67.35	64.19	197
25 May 2023	67.77	67.84	66.93	67.05	63.90	148
24 May 2023	68.52	68.52	68.00	68.00	64.81	89
23 May 2023	69.84	71.27	69.84	71.27	67.92	32
22 May 2023	68.70	69.59	68.70	69.55	66.29	31
19 May 2023	71.88	71.89	68.59	68.59	65.37	69
18 May 2023	70.94	70.94	69.96	69.96	66.67	79
17 May 2023	69.84	70.92	69.30	70.92	67.59	230
16 May 2023	69.47	70.18	69.06	70.18	66.89	11
15 May 2023	69.99	69.99	69.42	69.73	66.46	28
12 May 2023	68.70	68.70	68.24	68.64	65.42	93
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22531,872.52-499.38(-1.54%)

HANG SENG17,373.03-238.84(-1.36%)

CRUDE OIL91.84+0.13(+0.14%)

GOLD FUTURES1,881.60+3.00(+0.16%)

DOW33,666.34+116.07(+0.35%)

Bitcoin GBP22,171.92+631.90(+2.93%)

Celebrity houses on the market

Innovative Industrial Properties, Inc. (0JBD.L)

NIKKEI 225
31,872.52
-499.38(-1.54%)

HANG SENG
17,373.03
-238.84(-1.36%)

CRUDE OIL
91.84
+0.13(+0.14%)

GOLD FUTURES
1,881.60
+3.00(+0.16%)

DOW
33,666.34
+116.07(+0.35%)

Bitcoin GBP
22,171.92
+631.90(+2.93%)