Trending tickers: Oil, Goldman Sachs, Bitcoin and Ethereum

The latest investor updates on stocks that are trending on Monday

Lumentum Holdings Inc. (0JVV.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

43.00

-0.57

(-1.31%)

At close: 07:12PM BST

Time period:

16 Apr 2023 - 16 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2024	-	-	-	-	-	-
15 Apr 2024	43.66	43.74	42.73	42.73	42.73	105
12 Apr 2024	44.47	44.75	43.42	43.57	43.57	171
11 Apr 2024	45.28	45.66	44.64	45.10	45.10	121
10 Apr 2024	46.38	46.38	45.22	45.25	45.25	307
09 Apr 2024	46.61	47.32	45.82	47.24	47.24	383
08 Apr 2024	46.18	46.42	45.91	46.19	46.19	237
05 Apr 2024	46.12	46.88	45.87	45.93	45.93	47
04 Apr 2024	48.72	48.80	47.75	47.75	47.75	19
03 Apr 2024	47.35	47.35	47.35	47.35	47.35	101
02 Apr 2024	47.04	47.04	47.04	47.04	47.04	104
28 Mar 2024	48.02	48.39	47.35	47.35	47.35	157
27 Mar 2024	48.66	48.92	47.64	48.55	48.55	1,597
26 Mar 2024	51.36	52.10	49.42	49.74	49.74	73
25 Mar 2024	50.02	50.88	50.02	50.78	50.78	112
22 Mar 2024	50.38	50.71	49.67	50.46	50.46	60
21 Mar 2024	50.30	51.46	49.12	50.63	50.63	260
20 Mar 2024	46.65	48.28	46.29	48.25	48.25	80
19 Mar 2024	45.91	46.57	45.57	46.36	46.36	109
18 Mar 2024	46.06	46.93	45.67	46.79	46.79	36
15 Mar 2024	46.06	46.06	45.13	45.57	45.57	56
14 Mar 2024	46.59	47.09	46.20	46.20	46.20	232
13 Mar 2024	46.67	47.29	46.35	47.00	47.00	79
12 Mar 2024	47.01	47.41	46.82	47.06	47.06	217
11 Mar 2024	47.25	47.63	46.73	46.73	46.73	1,128
08 Mar 2024	49.23	50.38	48.94	48.94	48.94	25
07 Mar 2024	49.75	50.04	48.35	48.51	48.51	260
06 Mar 2024	51.70	51.74	50.62	51.11	51.11	140
05 Mar 2024	49.94	51.82	49.66	51.60	51.60	119
04 Mar 2024	51.00	53.12	50.97	51.95	51.95	246
01 Mar 2024	48.47	50.53	48.19	50.46	50.46	441
29 Feb 2024	47.83	48.91	47.68	48.12	48.12	151
28 Feb 2024	47.76	48.01	47.21	47.23	47.23	585
27 Feb 2024	49.45	50.00	48.23	48.46	48.46	153
26 Feb 2024	48.92	49.95	48.92	49.92	49.92	52
23 Feb 2024	48.94	48.96	48.13	48.83	48.83	62
22 Feb 2024	49.61	50.37	49.61	50.06	50.06	625
21 Feb 2024	48.57	48.66	48.15	48.55	48.55	29
20 Feb 2024	48.47	49.42	48.22	48.69	48.69	439
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	48.21	50.70	48.21	50.70	50.70	346
15 Feb 2024	49.50	50.47	49.15	49.37	49.37	248
14 Feb 2024	48.37	49.89	48.24	49.79	49.79	461
13 Feb 2024	48.43	49.08	47.71	47.88	47.88	84
12 Feb 2024	50.68	52.15	49.71	51.79	51.79	833
09 Feb 2024	45.60	50.67	45.60	49.98	49.98	2,052
08 Feb 2024	50.64	50.64	45.68	47.90	47.90	3,430
07 Feb 2024	58.82	60.71	58.45	59.73	59.73	117
06 Feb 2024	60.63	60.63	58.52	58.61	58.61	1,745
05 Feb 2024	55.76	56.13	54.53	55.01	55.01	95
02 Feb 2024	55.29	56.45	55.29	56.18	56.18	117
01 Feb 2024	55.29	55.91	55.16	55.38	55.38	216
31 Jan 2024	55.23	56.22	54.50	56.05	56.05	152
30 Jan 2024	56.37	56.80	56.03	56.03	56.03	157
29 Jan 2024	55.86	56.81	55.38	56.81	56.81	602
26 Jan 2024	55.72	56.49	55.72	56.03	56.03	74
25 Jan 2024	55.94	56.82	55.52	55.88	55.88	283
24 Jan 2024	54.93	55.70	54.00	54.70	54.70	47
23 Jan 2024	54.33	54.99	53.65	54.08	54.08	35
22 Jan 2024	54.68	55.01	54.05	54.05	54.05	232
19 Jan 2024	52.27	54.05	52.27	54.05	54.05	203
18 Jan 2024	51.95	52.68	51.73	52.56	52.56	75
17 Jan 2024	51.98	51.98	50.64	50.86	50.86	34
16 Jan 2024	49.70	52.73	49.70	52.69	52.69	79
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	51.66	52.20	50.87	50.87	50.87	43
11 Jan 2024	52.00	52.00	50.84	51.05	51.05	166
10 Jan 2024	51.75	51.97	51.00	51.89	51.89	23
09 Jan 2024	51.07	51.63	50.23	51.63	51.63	1,279
08 Jan 2024	51.51	51.51	51.51	51.51	51.51	30
05 Jan 2024	50.53	50.53	50.47	50.47	50.47	91
04 Jan 2024	49.27	49.27	48.92	48.92	48.92	27
03 Jan 2024	51.20	51.60	50.63	51.20	51.20	75
02 Jan 2024	52.24	52.63	51.60	52.53	52.53	451
29 Dec 2023	52.85	53.35	52.49	53.03	53.03	54
28 Dec 2023	53.38	53.40	53.02	53.10	53.10	36
27 Dec 2023	53.37	53.37	52.96	52.96	52.96	347
22 Dec 2023	53.35	54.34	52.93	52.93	52.93	505
21 Dec 2023	50.21	51.67	50.21	50.96	50.96	94
20 Dec 2023	49.82	51.30	49.82	51.09	51.09	997
19 Dec 2023	49.99	50.59	49.65	50.04	50.04	1,078
18 Dec 2023	49.74	49.74	48.91	49.57	49.57	407
15 Dec 2023	49.57	49.90	49.16	49.44	49.44	50
14 Dec 2023	48.56	49.74	47.42	49.11	49.11	674
13 Dec 2023	44.60	45.06	44.58	44.86	44.86	26
12 Dec 2023	44.62	45.11	44.01	44.46	44.46	19
11 Dec 2023	44.08	44.95	44.02	44.95	44.95	207
08 Dec 2023	43.58	44.69	43.12	43.67	43.67	44
07 Dec 2023	41.28	43.62	41.28	43.49	43.49	924
06 Dec 2023	42.76	43.08	41.54	41.70	41.70	140
05 Dec 2023	43.06	43.48	41.34	41.57	41.57	42,490
04 Dec 2023	43.59	44.22	43.15	43.87	43.87	89
01 Dec 2023	42.74	43.97	42.52	43.92	43.92	35
30 Nov 2023	42.62	43.25	42.58	42.82	42.82	33
29 Nov 2023	43.05	43.66	42.54	43.16	43.16	96
28 Nov 2023	42.30	42.36	41.61	41.66	41.66	474
27 Nov 2023	43.77	43.87	43.10	43.49	43.49	74
24 Nov 2023	43.48	43.93	43.48	43.64	43.64	116
23 Nov 2023	-	-	-	-	-	-
22 Nov 2023	43.14	43.76	43.14	43.59	43.59	11
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,410.41-822.39(-2.10%)

HANG SENG16,279.56-320.90(-1.93%)

CRUDE OIL85.91+0.50(+0.59%)

GOLD FUTURES2,402.60+19.60(+0.82%)

DOW37,735.11-248.13(-0.65%)

BTC-GBP50,246.50-1,955.73(-3.75%)

Trending tickers: Oil, Goldman Sachs, Bitcoin and Ethereum

Lumentum Holdings Inc. (0JVV.L)

NIKKEI 225
38,410.41
-822.39(-2.10%)

HANG SENG
16,279.56
-320.90(-1.93%)

CRUDE OIL
85.91
+0.50(+0.59%)

GOLD FUTURES
2,402.60
+19.60(+0.82%)

DOW
37,735.11
-248.13(-0.65%)

BTC-GBP
50,246.50
-1,955.73(-3.75%)