LogicMark, Inc. (0KA8.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:24PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 0.8867 | 0.8867 | 0.8867 | 0.8867 | 0.8867 | 100 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 0.9841 | 0.9841 | 0.9800 | 0.9800 | 0.9800 | 2,002 |
| 03 Apr 2024 | 0.9800 | 0.9802 | 0.9800 | 0.9802 | 0.9802 | 32 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 0.9900 | 0.9900 | 0.9780 | 0.9780 | 0.9780 | 649 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 1.0110 | 1.0110 | 1.0110 | 1.0110 | 1.0110 | 7 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 49 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 1.0201 | 1.0201 | 1.0201 | 1.0201 | 1.0201 | 200 |
| 05 Mar 2024 | 1.0507 | 1.0507 | 1.0507 | 1.0507 | 1.0507 | 500 |
| 04 Mar 2024 | 1.0620 | 1.0620 | 1.0020 | 1.0120 | 1.0120 | 1,901 |
| 01 Mar 2024 | 1.1700 | 1.2795 | 1.1700 | 1.1800 | 1.1800 | 1,506 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 0.9476 | 0.9476 | 0.9414 | 0.9414 | 0.9414 | 2,400 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 0.9949 | 0.9949 | 0.9949 | 0.9949 | 0.9949 | 210 |
| 15 Feb 2024 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | 0.9900 | 201 |
| 14 Feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 200 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 45 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 1.0179 | 1.0179 | 1.0152 | 1.0152 | 1.0152 | 198 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 1.0416 | 1.0416 | 1.0400 | 1.0400 | 1.0400 | 400 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 1.0020 | 1.0100 | 1.0020 | 1.0100 | 1.0100 | 500 |
| 05 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 100 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1,300 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 1.1382 | 1.1387 | 1.1380 | 1.1387 | 1.1387 | 500 |
| 21 Dec 2023 | 1.1982 | 1.1982 | 1.1913 | 1.1913 | 1.1913 | 150 |
| 20 Dec 2023 | 1.0060 | 1.1068 | 1.0001 | 1.1068 | 1.1068 | 3,050 |
| 19 Dec 2023 | 1.1284 | 1.2296 | 0.9908 | 0.9908 | 0.9908 | 35,594 |
| 18 Dec 2023 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 1,300 |
| 15 Dec 2023 | 1.0025 | 1.0025 | 1.0025 | 1.0025 | 1.0025 | 2,543 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 1.0468 | 1.0983 | 1.0468 | 1.0983 | 1.0983 | 539 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 1.1380 | 1.1932 | 1.1380 | 1.1932 | 1.1932 | 2,783 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 1.0620 | 1.0620 | 1.0600 | 1.0620 | 1.0620 | 351 |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | 1.0914 | 1.0914 | 1.0914 | 1.0914 | 1.0914 | 3,300 |
| 30 Nov 2023 | 1.1080 | 1.2160 | 1.0815 | 1.0980 | 1.0980 | 4,727 |
| 29 Nov 2023 | 1.0280 | 1.0525 | 1.0280 | 1.0525 | 1.0525 | 1,680 |
| 28 Nov 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.