Palatin Technologies, Inc. (0KF3.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:11PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1.6833 | 1.7000 | 1.6833 | 1.7000 | 1.7000 | 216 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 1.7982 | 1.7982 | 1.7750 | 1.7750 | 1.7750 | 110 |
| 22 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 276 |
| 19 Apr 2024 | 1.8716 | 1.8850 | 1.8716 | 1.8760 | 1.8760 | 499 |
| 18 Apr 2024 | 1.8700 | 1.9100 | 1.8700 | 1.9000 | 1.9000 | 549 |
| 17 Apr 2024 | 1.8802 | 1.8955 | 1.8800 | 1.8800 | 1.8800 | 4,507 |
| 16 Apr 2024 | 1.8500 | 1.8500 | 1.8211 | 1.8211 | 1.8211 | 2,000 |
| 15 Apr 2024 | 1.9180 | 1.9601 | 1.9020 | 1.9601 | 1.9601 | 3,511 |
| 12 Apr 2024 | 2.0200 | 2.0200 | 1.8520 | 1.9450 | 1.9450 | 3,236 |
| 11 Apr 2024 | 1.8850 | 2.0000 | 1.8850 | 1.9850 | 1.9850 | 4,969 |
| 10 Apr 2024 | 1.9650 | 2.0240 | 1.9460 | 1.9514 | 1.9514 | 1,902 |
| 09 Apr 2024 | 2.0550 | 2.1500 | 1.9200 | 2.0800 | 2.0800 | 3,903 |
| 08 Apr 2024 | 1.8680 | 2.8750 | 1.8680 | 2.0521 | 2.0521 | 75,036 |
| 05 Apr 2024 | 1.7483 | 1.7483 | 1.7483 | 1.7483 | 1.7483 | 66 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 1.6650 | 1.8120 | 1.6650 | 1.8120 | 1.8120 | 2,997 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 2,000 |
| 25 Mar 2024 | 1.5590 | 1.5590 | 1.5590 | 1.5590 | 1.5590 | 10 |
| 22 Mar 2024 | 1.5763 | 1.5763 | 1.5761 | 1.5761 | 1.5761 | 29 |
| 21 Mar 2024 | 1.5549 | 1.5885 | 1.5549 | 1.5850 | 1.5850 | 2,014 |
| 20 Mar 2024 | 1.5000 | 1.5000 | 1.4610 | 1.4610 | 1.4610 | 707 |
| 19 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 700 |
| 18 Mar 2024 | 1.5971 | 1.6168 | 1.5971 | 1.6168 | 1.6168 | 1,696 |
| 15 Mar 2024 | 1.5350 | 1.5400 | 1.5350 | 1.5350 | 1.5350 | 8 |
| 14 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 200 |
| 13 Mar 2024 | 1.6450 | 1.6450 | 1.6220 | 1.6220 | 1.6220 | 500 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 1.8180 | 1.8180 | 1.6320 | 1.6330 | 1.6330 | 2,216 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 1.9225 | 1.9225 | 1.8550 | 1.8550 | 1.8550 | 541 |
| 05 Mar 2024 | 2.0260 | 2.0260 | 2.0220 | 2.0220 | 2.0220 | 2,708 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 2.0900 | 2.1980 | 2.0900 | 2.1980 | 2.1980 | 7,000 |
| 29 Feb 2024 | 2.2461 | 2.2461 | 1.8669 | 2.0487 | 2.0487 | 13,533 |
| 28 Feb 2024 | 2.5500 | 2.7000 | 2.0800 | 2.5208 | 2.5208 | 13,618 |
| 27 Feb 2024 | 3.6500 | 3.8343 | 3.6500 | 3.7150 | 3.7150 | 1,640 |
| 26 Feb 2024 | 3.1100 | 3.2499 | 3.1100 | 3.2499 | 3.2499 | 7,047 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 3.1300 | 3.1300 | 3.0700 | 3.0700 | 3.0700 | 3,335 |
| 21 Feb 2024 | 3.1725 | 3.1850 | 3.1725 | 3.1850 | 3.1850 | 3,644 |
| 20 Feb 2024 | 3.1320 | 3.3325 | 3.1200 | 3.3325 | 3.3325 | 5,468 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 3.2400 | 3.2400 | 3.2120 | 3.2240 | 3.2240 | 1,450 |
| 15 Feb 2024 | 3.8742 | 4.0253 | 3.1071 | 3.2400 | 3.2400 | 7,461 |
| 14 Feb 2024 | 4.1640 | 4.1640 | 4.1438 | 4.1438 | 4.1438 | 311 |
| 13 Feb 2024 | 4.0082 | 4.0082 | 3.9636 | 3.9636 | 3.9636 | 950 |
| 12 Feb 2024 | 4.3200 | 4.6250 | 4.2350 | 4.2350 | 4.2350 | 1,357 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 1,413 |
| 07 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3,081 |
| 06 Feb 2024 | 3.9821 | 3.9821 | 3.9821 | 3.9821 | 3.9821 | 100 |
| 05 Feb 2024 | 4.1480 | 4.2300 | 4.0650 | 4.0740 | 4.0740 | 2,005 |
| 02 Feb 2024 | 3.8020 | 3.8620 | 3.4707 | 3.4707 | 3.4707 | 450 |
| 01 Feb 2024 | 4.0520 | 4.0520 | 3.8240 | 3.8240 | 3.8240 | 1,720 |
| 31 Jan 2024 | 5.1200 | 5.1200 | 4.3174 | 4.3174 | 4.3174 | 4,056 |
| 30 Jan 2024 | 4.8056 | 5.0765 | 4.6100 | 4.9143 | 4.9143 | 2,226 |
| 29 Jan 2024 | 4.3875 | 5.4491 | 4.3875 | 5.4491 | 5.4491 | 7,468 |
| 26 Jan 2024 | 3.9135 | 3.9175 | 3.8720 | 3.9175 | 3.9175 | 1,727 |
| 25 Jan 2024 | 3.7800 | 3.7800 | 3.7521 | 3.7521 | 3.7521 | 200 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 3.8136 | 3.8855 | 3.5420 | 3.5420 | 3.5420 | 1,451 |
| 22 Jan 2024 | 3.7278 | 4.0465 | 3.5977 | 3.5977 | 3.5977 | 4,497 |
| 19 Jan 2024 | 2.9838 | 3.6834 | 2.9838 | 3.5750 | 3.5750 | 2,316 |
| 18 Jan 2024 | 2.8521 | 2.8557 | 2.8521 | 2.8557 | 2.8557 | 300 |
| 17 Jan 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 200 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 2.8099 | 2.8509 | 2.7500 | 2.7500 | 2.7500 | 418 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 3.0053 | 3.0053 | 3.0053 | 3.0053 | 3.0053 | 500 |
| 09 Jan 2024 | 3.0557 | 3.1429 | 3.0557 | 3.1429 | 3.1429 | 1,699 |
| 08 Jan 2024 | 2.8100 | 2.8100 | 2.6011 | 2.6011 | 2.6011 | 3,919 |
| 05 Jan 2024 | 2.6086 | 2.6086 | 2.4488 | 2.5775 | 2.5775 | 320 |
| 04 Jan 2024 | 3.2000 | 3.2000 | 2.9701 | 2.9701 | 2.9701 | 10,896 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 3.9540 | 4.0863 | 3.5530 | 3.5530 | 3.5530 | 3,542 |
| 29 Dec 2023 | 3.3320 | 3.5793 | 3.2500 | 3.5793 | 3.5793 | 6,488 |
| 28 Dec 2023 | 4.2000 | 4.2100 | 3.8800 | 3.8800 | 3.8800 | 2,510 |
| 27 Dec 2023 | 3.7100 | 4.0480 | 3.5500 | 3.9414 | 3.9414 | 6,334 |
| 22 Dec 2023 | 2.6550 | 2.7100 | 2.6550 | 2.7100 | 2.7100 | 600 |
| 21 Dec 2023 | 2.3904 | 2.5472 | 2.3904 | 2.5472 | 2.5472 | 3,640 |
| 20 Dec 2023 | 2.3728 | 2.7100 | 2.2700 | 2.7100 | 2.7100 | 1,794 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 2.7160 | 2.7160 | 2.5966 | 2.6300 | 2.6300 | 694 |
| 15 Dec 2023 | 2.6706 | 2.7000 | 2.6706 | 2.7000 | 2.7000 | 894 |
| 14 Dec 2023 | 2.7300 | 2.7600 | 2.6000 | 2.6288 | 2.6288 | 5,750 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 2.7900 | 2.7900 | 2.5800 | 2.5800 | 2.5800 | 58 |
| 11 Dec 2023 | 3.2526 | 3.2526 | 3.0000 | 3.0000 | 3.0000 | 3,824 |
| 08 Dec 2023 | 2.6760 | 2.8563 | 2.6760 | 2.8563 | 2.8563 | 200 |
| 07 Dec 2023 | 2.6000 | 2.6000 | 2.5450 | 2.5450 | 2.5450 | 800 |
| 06 Dec 2023 | 2.7082 | 2.7216 | 2.7082 | 2.7216 | 2.7216 | 662 |
| 05 Dec 2023 | 2.3250 | 2.4344 | 2.3250 | 2.3663 | 2.3663 | 743 |
| 04 Dec 2023 | 2.3612 | 2.4602 | 2.3600 | 2.3600 | 2.3600 | 2,045 |
| 01 Dec 2023 | 2.0505 | 2.0950 | 2.0138 | 2.0950 | 2.0950 | 11,503 |
| *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.