UK markets open in 2 hours 29 minutes
NIKKEI 225
38,161.92 +200.12 (+0.53%) HANG SENG
16,469.29 +217.45 (+1.34%) CRUDE OIL
82.89 +0.20 (+0.24%) GOLD FUTURES
2,389.10 +0.70 (+0.03%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,708.22 -1,417.86 (-2.77%)
Supernus Pharmaceuticals, Inc. (0LB2.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:59PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 9 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 30.55 | 30.55 | 29.90 | 29.90 | 29.90 | 101 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 25 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 31.59 | 31.98 | 31.59 | 31.66 | 31.66 | 28 |
| 08 Apr 2024 | 30.52 | 32.52 | 30.52 | 31.08 | 31.08 | 267 |
| 05 Apr 2024 | 33.28 | 33.40 | 33.27 | 33.40 | 33.40 | 123 |
| 04 Apr 2024 | 34.34 | 34.34 | 33.79 | 34.00 | 34.00 | 29 |
| 03 Apr 2024 | 33.23 | 33.95 | 33.23 | 33.95 | 33.95 | 41 |
| 02 Apr 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 76 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 25 Mar 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 250 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 35.28 | 35.33 | 35.28 | 35.33 | 35.33 | 900 |
| 20 Mar 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 10 |
| 19 Mar 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| 18 Mar 2024 | 32.70 | 34.06 | 32.70 | 34.06 | 34.06 | 2 |
| 15 Mar 2024 | 33.19 | 33.19 | 33.15 | 33.15 | 33.15 | 1 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 32.02 | 33.83 | 32.02 | 33.83 | 33.83 | 105 |
| 12 Mar 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 134 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 7 |
| 07 Mar 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 349 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 50 |
| 04 Mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 1 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 30.83 | 30.83 | 29.55 | 29.55 | 29.55 | 6 |
| 28 Feb 2024 | 28.32 | 31.30 | 28.32 | 31.30 | 31.30 | 81 |
| 27 Feb 2024 | 30.24 | 31.33 | 29.74 | 31.33 | 31.33 | 127 |
| 26 Feb 2024 | 28.99 | 30.01 | 28.99 | 30.01 | 30.01 | 41 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 20 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 27.56 | 27.83 | 27.56 | 27.83 | 27.83 | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 27.50 | 28.07 | 27.50 | 27.92 | 27.92 | 304 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 30 Jan 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 29 Jan 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 3 |
| 26 Jan 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 6 |
| 25 Jan 2024 | 27.99 | 28.23 | 27.99 | 28.23 | 28.23 | 40 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 880 |
| 19 Jan 2024 | 26.61 | 27.47 | 26.61 | 27.47 | 27.47 | 67 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 28.11 | 28.11 | 27.71 | 27.71 | 27.71 | 24 |
| 16 Jan 2024 | 27.45 | 28.69 | 27.45 | 28.63 | 28.63 | 18 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 28.34 | 28.34 | 27.77 | 27.77 | 27.77 | 1 |
| 09 Jan 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 4 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 100 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 47 |
| 02 Jan 2024 | 30.00 | 30.00 | 29.20 | 29.20 | 29.20 | 35 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 28.85 | 29.43 | 28.85 | 29.43 | 29.43 | 51 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 10 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 125 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 100 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 36 |
| 13 Dec 2023 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 5 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 24 Nov 2023 | - | - | - | - | - | - |
| 23 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.