Model N, Inc. (0K24.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 03:49PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 1 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 9 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 107 |
| 09 Apr 2024 | 29.83 | 29.83 | 29.78 | 29.78 | 29.78 | 592 |
| 08 Apr 2024 | 29.91 | 30.31 | 29.75 | 29.75 | 29.75 | 3,850 |
| 05 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 200 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 27.76 | 28.32 | 27.76 | 28.29 | 28.29 | 632 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 27.69 | 27.69 | 27.05 | 27.09 | 27.09 | 167 |
| 25 Mar 2024 | 26.97 | 27.27 | 26.97 | 27.27 | 27.27 | 3 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 14 |
| 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 | 25.18 | 25.32 | 25.18 | 25.32 | 25.32 | 1 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 200 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 340 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 26.54 | 26.76 | 25.98 | 25.98 | 25.98 | 778 |
| 15 Feb 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 1 |
| 14 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 40 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 28.29 | 28.29 | 27.64 | 27.64 | 27.64 | 356 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 25.89 | 25.89 | 25.57 | 25.57 | 25.57 | 7 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 4 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 29 Jan 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 28.40 | 28.40 | 27.92 | 27.92 | 27.92 | 2 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 26.45 | 27.24 | 26.45 | 27.24 | 27.24 | 100 |
| 10 Jan 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 2 |
| 09 Jan 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 100 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 25.33 | 25.33 | 25.26 | 25.26 | 25.26 | 1,500 |
| 02 Jan 2024 | 26.57 | 26.85 | 26.07 | 26.07 | 26.07 | 508 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 27 Dec 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 1 |
| 22 Dec 2023 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 22 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 70 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 24.00 | 24.07 | 24.00 | 24.07 | 24.07 | 86 |
| 13 Dec 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 15 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 100 |
| 06 Dec 2023 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 100 |
| *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.