UK markets closed

Trupanion, Inc. (0LH0.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
22.43+0.88 (+4.08%)
At close: 07:03PM BST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 202427.3029.0027.1529.0029.00382
01 Mar 202426.4127.4626.4127.4627.46253
29 Feb 202429.5030.1826.0026.5926.59991
28 Feb 202426.5728.6426.5728.2528.25695
27 Feb 202424.4727.0224.4126.6726.671,664
26 Feb 202422.8023.9822.7723.9823.981,692
23 Feb 202422.6623.2022.5822.8722.871,447
22 Feb 202423.8524.1523.1124.1524.15523
21 Feb 202424.1724.3622.4423.5923.593,075
20 Feb 202422.7725.6822.6024.5024.509,378
19 Feb 2024------
16 Feb 202428.3829.4525.7725.9925.996,433
15 Feb 202433.6634.5733.6334.5234.52308
14 Feb 202431.1032.3131.1032.1832.1820
13 Feb 202430.7631.2330.5130.6830.68232
12 Feb 202431.2832.9931.0232.5632.561,190
09 Feb 202430.2330.4329.9630.4330.43309
08 Feb 202429.3629.6429.3629.6429.64560
07 Feb 202428.7928.7928.2528.2528.25136
06 Feb 202428.1729.0428.1728.5428.54343
05 Feb 202425.7927.0825.7627.0827.08354
02 Feb 202426.8327.1826.1527.1127.11661
01 Feb 202427.6327.6427.0227.0227.02524
31 Jan 202428.2429.1428.2429.1429.1465
30 Jan 202427.8828.5027.5528.0728.07167
29 Jan 202428.5628.5628.1028.1128.1134
26 Jan 202428.9728.9728.7528.7528.757
25 Jan 202427.7828.2627.6928.2628.26561
24 Jan 202429.9029.9029.4529.6029.60136
23 Jan 2024------
22 Jan 202428.0729.5328.0728.3128.31143
19 Jan 202426.8427.8926.7627.1827.1858
18 Jan 202427.0927.0926.3726.3726.37302
17 Jan 202426.8126.9826.8126.8126.81151
16 Jan 202427.8327.9427.4427.4427.4437
15 Jan 2024------
12 Jan 202429.2729.3028.7628.7628.76130
11 Jan 202428.2328.6727.6228.6728.67175
10 Jan 202428.1628.1627.7328.1328.1371
09 Jan 202427.8228.3427.8228.3428.34307
08 Jan 202428.1628.9627.9228.9628.96928
05 Jan 202428.0928.0928.0928.0928.0960
04 Jan 202428.7029.2628.7029.2629.2630
03 Jan 202429.6030.0528.6228.6228.62377
02 Jan 202430.0931.3429.9030.8530.85887
29 Dec 202330.7430.9130.0530.1830.18104
28 Dec 202330.5731.0030.5730.7930.79874
27 Dec 202330.9330.9330.6530.6530.6530
22 Dec 202331.8031.8030.8531.2931.2967
21 Dec 202331.5531.5531.3031.3531.35293
20 Dec 202331.6332.6231.2432.6232.62283
19 Dec 202332.0033.0532.0032.6032.6056
18 Dec 202331.2432.0431.2431.6731.6783
15 Dec 202333.6834.5831.6831.8631.86408
14 Dec 202334.5036.7334.3334.9934.99474
13 Dec 202329.9030.3429.3330.1930.19461
12 Dec 202328.8229.0128.1828.4728.47272
11 Dec 202329.0129.6128.0629.6129.61494
08 Dec 202328.5628.9928.5628.6428.645
07 Dec 202327.9928.0127.9928.0128.0125
06 Dec 202328.8829.5028.6228.7628.76410
05 Dec 202328.7828.7827.9027.9027.90105
04 Dec 202328.8929.8127.8729.8129.81548
01 Dec 202325.3128.7325.2628.7228.722,173
30 Nov 202327.5927.5926.2226.2626.26370
29 Nov 202327.4428.5027.2027.8527.85569
28 Nov 202326.5026.5025.3426.1026.10362
27 Nov 202326.5726.5826.0526.5426.54155
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...