How to protect yourself from scams this Christmas

With Christmas shopping in full swing, criminals will ramp up their efforts to cash in on shoppers looking for deals

Stericycle, Inc. (0L9O.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

46.10

+0.41

(+0.91%)

At close: 05:11PM GMT

Time period:

29 Nov 2022 - 29 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2023	45.80	46.10	45.80	46.10	46.10	135
27 Nov 2023	45.35	45.69	45.35	45.69	45.69	30
24 Nov 2023	45.70	45.70	45.70	45.70	45.70	-
23 Nov 2023	-	-	-	-	-	-
22 Nov 2023	-	-	-	-	-	-
21 Nov 2023	44.57	44.93	44.57	44.93	44.93	111
20 Nov 2023	-	-	-	-	-	-
17 Nov 2023	-	-	-	-	-	-
16 Nov 2023	-	-	-	-	-	-
15 Nov 2023	44.60	44.72	44.60	44.72	44.72	5
14 Nov 2023	43.80	44.04	43.80	44.04	44.04	417
13 Nov 2023	-	-	-	-	-	-
10 Nov 2023	42.12	42.48	42.12	42.47	42.47	308
09 Nov 2023	-	-	-	-	-	-
08 Nov 2023	-	-	-	-	-	-
07 Nov 2023	40.78	41.19	40.78	41.19	41.19	190
06 Nov 2023	41.58	41.61	41.06	41.18	41.18	68
03 Nov 2023	43.02	43.02	43.02	43.02	43.02	-
02 Nov 2023	37.96	39.50	37.96	39.50	39.50	4
01 Nov 2023	-	-	-	-	-	-
31 Oct 2023	40.18	41.15	40.18	41.15	41.15	224
30 Oct 2023	39.10	39.28	39.10	39.28	39.28	21
27 Oct 2023	39.59	39.59	39.59	39.59	39.59	-
26 Oct 2023	40.01	40.01	40.01	40.01	40.01	1
25 Oct 2023	40.01	40.29	39.96	40.29	40.29	-
24 Oct 2023	41.00	41.08	41.00	41.08	41.08	84
23 Oct 2023	40.49	40.49	40.49	40.49	40.49	-
20 Oct 2023	40.98	41.00	40.98	40.98	40.98	5
19 Oct 2023	42.50	42.50	42.50	42.50	42.50	50
18 Oct 2023	42.54	42.54	42.45	42.45	42.45	1
17 Oct 2023	43.10	43.48	43.10	43.14	43.14	598
16 Oct 2023	42.66	43.01	42.66	43.01	43.01	1,201
13 Oct 2023	41.44	41.44	41.44	41.44	41.44	-
12 Oct 2023	43.15	43.15	43.15	43.15	43.15	2
11 Oct 2023	43.94	43.94	43.94	43.94	43.94	1
10 Oct 2023	42.98	43.08	42.98	43.08	43.08	30
09 Oct 2023	-	-	-	-	-	-
06 Oct 2023	42.26	42.51	41.93	42.51	42.51	1,000
05 Oct 2023	41.97	41.97	41.97	41.97	41.97	70
04 Oct 2023	42.02	42.02	41.58	41.58	41.58	138
03 Oct 2023	42.46	42.46	42.16	42.16	42.16	25
02 Oct 2023	44.21	44.83	42.99	42.99	42.99	95
29 Sept 2023	-	-	-	-	-	-
28 Sept 2023	45.79	45.79	45.57	45.57	45.57	248
27 Sept 2023	46.68	46.68	46.68	46.68	46.68	225
26 Sept 2023	45.60	46.05	45.60	46.05	46.05	172
25 Sept 2023	45.08	45.53	45.08	45.53	45.53	1,405
22 Sept 2023	45.03	45.03	45.03	45.03	45.03	233
21 Sept 2023	45.32	45.32	45.32	45.32	45.32	350
20 Sept 2023	46.20	46.20	46.20	46.20	46.20	6
19 Sept 2023	45.19	45.19	45.14	45.14	45.14	742
18 Sept 2023	44.84	44.84	44.84	44.84	44.84	1
15 Sept 2023	-	-	-	-	-	-
14 Sept 2023	-	-	-	-	-	-
13 Sept 2023	-	-	-	-	-	-
12 Sept 2023	44.39	44.90	44.39	44.87	44.87	255
11 Sept 2023	44.64	44.64	44.56	44.56	44.56	90
08 Sept 2023	44.49	44.49	44.49	44.49	44.49	140
07 Sept 2023	44.88	44.88	44.88	44.88	44.88	20
06 Sept 2023	44.50	44.61	44.15	44.58	44.58	1,807
05 Sept 2023	43.72	43.74	43.46	43.74	43.74	2,840
04 Sept 2023	-	-	-	-	-	-
01 Sept 2023	44.79	44.79	44.79	44.79	44.79	50
31 Aug 2023	-	-	-	-	-	-
30 Aug 2023	-	-	-	-	-	-
29 Aug 2023	43.56	43.79	43.56	43.79	43.79	203
25 Aug 2023	42.90	42.90	42.90	42.90	42.90	50
24 Aug 2023	-	-	-	-	-	-
23 Aug 2023	-	-	-	-	-	-
22 Aug 2023	43.63	43.63	43.42	43.42	43.42	145
21 Aug 2023	-	-	-	-	-	-
18 Aug 2023	-	-	-	-	-	-
17 Aug 2023	44.23	44.23	44.23	44.23	44.23	-
16 Aug 2023	45.25	45.54	45.10	45.54	45.54	156
15 Aug 2023	-	-	-	-	-	-
14 Aug 2023	45.75	46.00	45.75	46.00	46.00	2,600
11 Aug 2023	-	-	-	-	-	-
10 Aug 2023	-	-	-	-	-	-
09 Aug 2023	-	-	-	-	-	-
08 Aug 2023	42.90	42.98	42.90	42.98	42.98	268
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	-	-	-	-	-	-
03 Aug 2023	42.26	42.26	42.13	42.18	42.18	111
02 Aug 2023	42.45	42.45	42.45	42.45	42.45	373
01 Aug 2023	42.24	42.24	42.24	42.24	42.24	11
31 Jul 2023	-	-	-	-	-	-
28 Jul 2023	-	-	-	-	-	-
27 Jul 2023	43.56	44.09	42.29	42.29	42.29	211
26 Jul 2023	-	-	-	-	-	-
25 Jul 2023	46.56	46.56	46.42	46.42	46.42	237
24 Jul 2023	46.79	46.79	46.79	46.79	46.79	13
21 Jul 2023	45.99	46.01	45.97	45.97	45.97	55
20 Jul 2023	45.63	45.63	45.63	45.63	45.63	25
19 Jul 2023	44.95	44.95	44.95	44.95	44.95	500
18 Jul 2023	45.31	45.58	44.60	44.60	44.60	152
17 Jul 2023	-	-	-	-	-	-
14 Jul 2023	45.17	45.17	44.59	44.59	44.59	-
13 Jul 2023	-	-	-	-	-	-
12 Jul 2023	-	-	-	-	-	-
11 Jul 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22533,321.22-87.17(-0.26%)

HANG SENG16,993.44-360.70(-2.08%)

CRUDE OIL77.72+1.31(+1.71%)

GOLD FUTURES2,065.50+5.30(+0.26%)

DOW35,430.42+13.44(+0.04%)

Bitcoin GBP29,760.78-188.49(-0.63%)

How to protect yourself from scams this Christmas

Stericycle, Inc. (0L9O.L)

NIKKEI 225
33,321.22
-87.17(-0.26%)

HANG SENG
16,993.44
-360.70(-2.08%)

CRUDE OIL
77.72
+1.31(+1.71%)

GOLD FUTURES
2,065.50
+5.30(+0.26%)

DOW
35,430.42
+13.44(+0.04%)

Bitcoin GBP
29,760.78
-188.49(-0.63%)