Knowles Corporation (0JRJ.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:10PM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.00 | 0.00 | 0.00 | 16.97 | 16.97 | 58 |
| 03 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 600 |
| 02 May 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 60 |
| 01 May 2024 | 15.79 | 15.91 | 15.79 | 15.91 | 15.91 | 40 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 1 |
| 26 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 300 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 15.41 | 15.41 | 15.31 | 15.31 | 15.31 | 71 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 15.98 | 15.98 | 15.56 | 15.56 | 15.56 | 2,740 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 60 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 15.77 | 15.95 | 15.77 | 15.95 | 15.95 | 160 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 91 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 7 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 70 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 100 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 1 |
| 20 Feb 2024 | 16.68 | 16.68 | 16.56 | 16.56 | 16.56 | 21 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 16.39 | 16.47 | 16.39 | 16.47 | 16.47 | 2 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 335 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 15.73 | 15.77 | 15.73 | 15.77 | 15.77 | 400 |
| 07 Feb 2024 | 16.36 | 16.42 | 16.36 | 16.42 | 16.42 | 100 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 150 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 380 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 60 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 360 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 1 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 17.96 | 18.22 | 17.96 | 18.15 | 18.15 | 1,348 |
| 19 Dec 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 25 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 1 |
| 14 Dec 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 1 |
| 13 Dec 2023 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 118 |
| 12 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.