Trending Tickers

Tata Technologies | ASML | Tesla | Dr Martens

Qorvo, Inc. (0KSJ.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

95.78

-0.27

(-0.28%)

At close: 07:11PM GMT

Time period:

01 Dec 2022 - 01 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2023	96.09	96.47	95.70	95.74	95.74	31
29 Nov 2023	96.05	96.73	95.17	96.05	96.05	475
28 Nov 2023	93.13	93.99	92.64	93.35	93.35	8
27 Nov 2023	92.95	93.64	92.77	93.56	93.56	659
24 Nov 2023	93.26	93.75	93.26	93.51	93.51	82
23 Nov 2023	-	-	-	-	-	-
22 Nov 2023	93.54	94.52	93.54	93.85	93.85	16
21 Nov 2023	93.23	94.01	92.47	92.47	92.47	124
20 Nov 2023	93.72	94.95	93.72	94.95	94.95	52
17 Nov 2023	93.85	94.49	93.69	93.86	93.86	113
16 Nov 2023	94.89	95.23	93.62	94.02	94.02	410
15 Nov 2023	94.62	95.86	94.62	95.36	95.36	2,613
14 Nov 2023	92.41	94.99	92.41	94.89	94.89	404
13 Nov 2023	91.06	91.06	89.72	90.25	90.25	53
10 Nov 2023	88.87	91.50	87.95	91.45	91.45	584
09 Nov 2023	88.32	88.46	88.32	88.46	88.46	35
08 Nov 2023	90.49	90.49	89.21	89.21	89.21	141
07 Nov 2023	87.54	87.98	87.32	87.60	87.60	177
06 Nov 2023	88.33	88.54	87.45	88.22	88.22	13,296
03 Nov 2023	86.04	88.86	86.04	88.50	88.50	387
02 Nov 2023	89.40	90.17	80.93	85.34	85.34	2,050
01 Nov 2023	87.01	87.57	86.51	86.56	86.56	662
31 Oct 2023	86.39	87.02	85.81	87.02	87.02	36
30 Oct 2023	86.00	86.13	84.93	85.73	85.73	21
27 Oct 2023	86.59	87.12	86.27	86.27	86.27	32
26 Oct 2023	86.21	87.72	86.21	86.72	86.72	169
25 Oct 2023	87.46	87.78	85.87	86.10	86.10	80
24 Oct 2023	89.04	89.51	87.99	88.31	88.31	64
23 Oct 2023	89.41	90.10	89.05	90.10	90.10	995
20 Oct 2023	91.16	91.53	90.06	90.17	90.17	430
19 Oct 2023	92.51	92.96	92.19	92.64	92.64	325
18 Oct 2023	90.95	91.73	90.95	91.24	91.24	7
17 Oct 2023	91.63	92.97	90.62	92.49	92.49	133
16 Oct 2023	92.15	92.50	91.58	92.37	92.37	15
13 Oct 2023	92.81	93.39	90.46	90.79	90.79	195
12 Oct 2023	94.00	94.00	91.90	91.96	91.96	761,194
11 Oct 2023	93.17	93.47	91.83	91.97	91.97	28
10 Oct 2023	91.06	94.01	90.99	93.78	93.78	1,871
09 Oct 2023	93.39	94.81	93.39	94.81	94.81	77
06 Oct 2023	93.49	95.40	93.19	95.40	95.40	28
05 Oct 2023	94.18	94.18	94.02	94.02	94.02	20
04 Oct 2023	94.00	94.00	94.00	94.00	94.00	30
03 Oct 2023	94.78	95.39	94.78	95.39	95.39	33
02 Oct 2023	95.47	95.86	94.81	95.21	95.21	110,805
29 Sept 2023	-	-	-	-	-	-
28 Sept 2023	-	-	-	-	-	-
27 Sept 2023	94.45	94.81	93.88	93.88	93.88	1,413
26 Sept 2023	95.71	95.71	95.60	95.60	95.60	10
25 Sept 2023	93.56	96.69	93.56	96.35	96.35	305
22 Sept 2023	94.87	94.87	94.87	94.87	94.87	155
21 Sept 2023	95.33	95.33	94.97	94.97	94.97	60
20 Sept 2023	95.97	95.97	95.97	95.97	95.97	47
19 Sept 2023	95.64	95.64	95.64	95.64	95.64	70
18 Sept 2023	97.33	97.33	97.00	97.09	97.09	192
15 Sept 2023	96.27	96.27	96.27	96.27	96.27	500
14 Sept 2023	-	-	-	-	-	-
13 Sept 2023	94.51	94.51	93.88	93.88	93.88	96,652
12 Sept 2023	95.92	95.92	95.92	95.92	95.92	7
11 Sept 2023	100.48	100.48	97.44	97.59	97.59	560
08 Sept 2023	98.90	99.02	98.66	98.66	98.66	245
07 Sept 2023	101.63	103.85	98.25	98.25	98.25	3,066
06 Sept 2023	105.85	105.85	105.85	105.85	105.85	14
05 Sept 2023	108.33	108.33	108.33	108.33	108.33	1
04 Sept 2023	-	-	-	-	-	-
01 Sept 2023	107.95	108.17	107.95	108.17	108.17	147
31 Aug 2023	106.17	107.81	106.17	107.81	107.81	31
30 Aug 2023	-	-	-	-	-	-
29 Aug 2023	104.05	104.60	104.05	104.60	104.60	132
25 Aug 2023	100.14	100.41	100.04	100.04	100.04	119
24 Aug 2023	102.63	102.63	102.63	102.63	102.63	171
23 Aug 2023	101.63	101.63	101.63	101.63	101.63	56
22 Aug 2023	101.68	101.68	101.68	101.68	101.68	101
21 Aug 2023	99.37	99.38	99.00	99.38	99.38	233
18 Aug 2023	97.87	98.76	97.68	98.76	98.76	109
17 Aug 2023	97.22	98.09	97.22	98.09	98.09	239,000
16 Aug 2023	98.77	98.77	98.33	98.33	98.33	28
15 Aug 2023	100.98	100.98	99.82	99.82	99.82	90
14 Aug 2023	101.19	102.44	101.19	102.44	102.44	354
11 Aug 2023	102.60	102.60	102.01	102.01	102.01	100
10 Aug 2023	106.20	106.36	105.94	105.94	105.94	380,840
09 Aug 2023	-	-	-	-	-	-
08 Aug 2023	-	-	-	-	-	-
07 Aug 2023	107.12	107.12	105.56	105.56	105.56	81
04 Aug 2023	105.63	105.63	105.63	105.63	105.63	30
03 Aug 2023	106.11	111.90	106.11	106.84	106.84	36,318
02 Aug 2023	108.56	108.56	107.29	107.29	107.29	123
01 Aug 2023	110.02	110.02	110.02	110.02	110.02	197,336
31 Jul 2023	111.00	111.00	111.00	111.00	111.00	50
28 Jul 2023	107.97	108.97	107.97	108.97	108.97	1,862
27 Jul 2023	109.45	109.45	108.12	108.12	108.12	34
26 Jul 2023	105.88	107.39	105.49	106.61	106.61	508
25 Jul 2023	106.96	106.96	106.96	106.96	106.96	5
24 Jul 2023	107.23	107.23	107.23	107.23	107.23	20
21 Jul 2023	106.27	107.90	106.27	107.90	107.90	320
20 Jul 2023	105.34	105.93	105.34	105.92	105.92	684
19 Jul 2023	106.78	106.78	106.06	106.44	106.44	245
18 Jul 2023	106.62	107.17	106.62	106.67	106.67	85
17 Jul 2023	104.98	106.90	104.98	106.90	106.90	156
14 Jul 2023	106.26	106.26	104.74	104.79	104.79	2
13 Jul 2023	106.19	106.19	105.23	105.23	105.23	127
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22533,465.79-21.10(-0.06%)

HANG SENG17,019.17-23.71(-0.14%)

CRUDE OIL75.85-0.11(-0.14%)

GOLD FUTURES2,060.80+3.60(+0.17%)

DOW35,950.89+520.47(+1.47%)

Bitcoin GBP29,997.50+120.39(+0.40%)

Trending Tickers

Qorvo, Inc. (0KSJ.L)

NIKKEI 225
33,465.79
-21.10(-0.06%)

HANG SENG
17,019.17
-23.71(-0.14%)

CRUDE OIL
75.85
-0.11(-0.14%)

GOLD FUTURES
2,060.80
+3.60(+0.17%)

DOW
35,950.89
+520.47(+1.47%)

Bitcoin GBP
29,997.50
+120.39(+0.40%)