UK markets closed

Trupanion, Inc. (0LH0.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
35.15+0.59 (+1.71%)
At close: 06:51PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202435.2836.6934.9735.1535.151,684
25 Jul 202433.0634.5633.0634.5634.561,016
24 Jul 202433.1033.1031.8531.8531.85746
23 Jul 202434.1734.1734.1734.1734.17100
22 Jul 202433.9533.9532.6133.0733.07273
19 Jul 202433.2533.7233.2533.5333.53131
18 Jul 202435.3935.4732.8133.0433.04381
17 Jul 202435.0035.2033.1834.0234.02883
16 Jul 202433.4034.0032.7834.0034.00307
15 Jul 202431.9333.2231.9332.7432.74241
12 Jul 202431.1932.8131.1031.4431.44222
11 Jul 202429.9630.6629.9330.1630.16773
10 Jul 202427.8228.0227.4928.0228.02210
09 Jul 202428.8728.8727.6727.6727.67565
08 Jul 202428.9929.5428.9929.5429.548
05 Jul 202428.5828.5828.5828.5828.5822
04 Jul 2024------
03 Jul 202427.8928.7627.4728.7228.72351
02 Jul 202428.4728.4727.2427.3127.31718
01 Jul 202429.1829.1828.7828.7828.78172
28 Jun 202428.0330.0028.0329.4629.4667
27 Jun 202429.2129.6427.9929.6429.64541
26 Jun 202428.1629.3028.1629.1129.11236
25 Jun 202426.7927.8626.5527.8627.8620
24 Jun 202427.7027.7027.3727.6827.68206
21 Jun 202427.0227.0227.0227.0227.02-
20 Jun 202427.7027.8126.7627.6227.62481
19 Jun 2024------
18 Jun 202426.5127.9326.5127.8427.84100
17 Jun 202426.2126.2626.1826.2626.2638
14 Jun 202425.7726.7825.7726.2826.2852
13 Jun 202427.3127.3126.7126.7426.74172
12 Jun 202429.7430.1428.0128.0128.01519
11 Jun 202427.5627.8027.5627.7327.732,017
10 Jun 202427.8328.1227.5928.1228.12208
07 Jun 202428.5729.6327.9727.9727.97174
06 Jun 202427.9528.8127.9528.4028.40210
05 Jun 2024------
04 Jun 202427.3928.4627.3528.2428.2487
03 Jun 202430.3930.5928.9028.9128.91433
31 May 202430.2430.2429.5229.8329.83594
30 May 202429.7530.3429.1530.3430.34383
29 May 202428.2928.6627.5728.5028.5089
28 May 202428.9629.2927.9328.0728.07232
24 May 202428.4228.7928.0228.7528.75588
23 May 202428.7028.7027.7528.1128.112,709
22 May 202429.8930.8829.8930.1630.162,058
21 May 202429.7230.2929.3129.3129.31407
20 May 202430.1630.3629.9629.9629.96225
17 May 202432.7033.2930.7830.9930.994,863
16 May 202430.1234.7730.1233.9633.966,639
15 May 202431.8332.0427.2427.2527.251,409
14 May 202432.0035.4031.1632.0032.003,435
13 May 202426.4831.2125.9530.0530.058,049
10 May 202426.5926.5925.1025.8525.85578
09 May 202423.1524.3523.1524.1924.19469
08 May 202424.7925.0523.8824.0124.01291
07 May 202422.9225.5022.5225.3825.384,858
03 May 202423.0024.4820.5220.7320.731,506
02 May 202423.9523.9523.9523.9523.95133
01 May 202423.2023.3722.8323.3723.37204
30 Apr 202423.2423.2723.2423.2723.271,216
29 Apr 202424.4924.5424.4924.5424.5413
26 Apr 202423.3624.0323.3623.9223.921,178
25 Apr 202423.2923.6123.2923.4623.4668
24 Apr 202422.9722.9722.8022.9722.97201
23 Apr 202422.6823.4322.6823.2123.21582
22 Apr 202422.5823.0322.2322.5522.5579
19 Apr 202421.9322.4321.6222.4322.43782
18 Apr 202421.7323.1321.5521.5521.55357
17 Apr 202422.1022.1721.5222.0222.021,098
16 Apr 202421.6022.2421.4722.2022.20192
15 Apr 202423.5523.5522.3022.3722.37858
12 Apr 202424.5724.5723.7323.7323.731,183
11 Apr 202424.6924.7824.3624.7324.73426
10 Apr 202424.7425.4824.4824.4824.48601
09 Apr 202426.1626.4525.6425.6425.6441
08 Apr 202425.9326.6125.8326.4026.40310
05 Apr 202424.5225.7924.5225.7925.79412
04 Apr 202426.3526.3526.3526.3526.35319
03 Apr 202425.8525.9225.8225.9225.92587
02 Apr 202426.3827.3326.2126.2626.261,778
28 Mar 202427.9528.9027.9528.3528.351,229
27 Mar 202427.5627.5626.7126.8426.842,033
26 Mar 202426.6128.3426.6128.0828.082,458
25 Mar 202425.6525.9225.6125.9225.92422
22 Mar 202425.0625.8825.0125.8825.88982
21 Mar 202426.5626.8225.7825.7925.791,443
20 Mar 202424.8426.3724.7726.3326.33442
19 Mar 202426.1826.4324.6424.6424.641,441
18 Mar 202427.1927.5526.6627.3927.39854
15 Mar 202426.7227.9926.7227.1227.12756
14 Mar 202428.7728.7727.5027.5027.50589
13 Mar 202429.7029.7028.5629.5829.58415
12 Mar 202429.1429.1428.5128.6828.685
11 Mar 202428.7229.6328.7229.4229.4262
08 Mar 202430.1430.3829.3829.6029.60535
07 Mar 202428.1028.3627.9928.3628.3649
06 Mar 202428.3629.2328.0228.0228.02127
05 Mar 202428.6929.5228.1428.1428.1489
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...