UK markets closed

Viasat, Inc. (0LPE.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
15.89+0.36 (+2.32%)
At close: 06:52PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202415.5115.9815.4515.8315.832,734
25 Apr 202415.8916.0315.3815.5315.537,182
24 Apr 202416.6916.6916.0516.2016.209,270
23 Apr 202415.7016.7415.6016.6516.6516,324
22 Apr 202415.9516.1015.3715.5315.53360
19 Apr 202415.7315.9515.4415.7615.762,961
18 Apr 202415.5816.3315.5815.9815.981,087
17 Apr 202415.4615.8215.4615.6915.69710
16 Apr 202415.3715.5815.0615.1015.102,021
15 Apr 202416.4916.4915.4415.7615.769,976
12 Apr 202417.2717.2916.4816.4816.481,271
11 Apr 202416.9417.3216.6317.2617.264,505
10 Apr 202416.6916.9316.5516.7716.77656
09 Apr 202417.8818.2717.5517.5517.551,625
08 Apr 202416.8017.5616.8017.5617.565,423
05 Apr 202416.2816.9816.2516.9816.98579
04 Apr 202417.1917.1917.0317.1317.13120
03 Apr 202416.4316.4315.9816.2816.28555
02 Apr 202416.9816.9816.2616.4016.401,672
28 Mar 202418.3618.3617.9618.2818.2896
27 Mar 202417.4917.8217.4317.7817.78724
26 Mar 202417.6817.9617.2317.2517.25479
25 Mar 202417.1617.3817.1417.1617.161,636
22 Mar 202417.2917.5017.1717.3117.31165
21 Mar 202417.9218.2517.3017.3017.302,006
20 Mar 202416.9917.7716.3917.7617.761,425
19 Mar 202416.7016.7016.2016.2316.231,207
18 Mar 202417.3817.3817.0417.0417.04488
15 Mar 202417.0017.3116.8717.2717.27383
14 Mar 202418.5118.6017.1517.2417.24968
13 Mar 202418.9519.2618.7318.7318.73638
12 Mar 202419.5019.5218.4618.4618.46539
11 Mar 202418.8119.6818.8119.6119.612,046
08 Mar 202419.4719.4718.9218.9618.96243
07 Mar 202418.9319.4918.9119.3419.34597
06 Mar 202418.9719.2718.6218.6818.68354
05 Mar 202418.3218.9218.1518.8918.891,246
04 Mar 202419.7719.7917.9918.1318.131,422
01 Mar 202419.6719.8719.4419.6819.68348
29 Feb 202419.7519.9519.4119.5119.51345
28 Feb 202419.1019.2118.7519.0319.031,770
27 Feb 202419.0419.6318.6419.5319.532,686
26 Feb 202418.2719.7918.2518.9818.98718
23 Feb 202420.0320.0318.9618.9618.962,084
22 Feb 202421.0421.0420.6820.7520.75245
21 Feb 202419.4520.9019.2820.7120.71285
20 Feb 202420.1120.3419.4219.5719.571,285
19 Feb 2024------
16 Feb 202419.1320.7419.1120.7220.726,189
15 Feb 202419.6319.6318.8019.3419.341,514
14 Feb 202419.3319.4418.7218.8718.87532
13 Feb 202419.7919.9318.9719.0219.02616
12 Feb 202420.1420.7119.9720.7120.712,189
09 Feb 202419.7520.4719.6520.0020.001,458
08 Feb 202418.7319.8118.6119.7619.761,825
07 Feb 202421.3021.8519.2819.2819.28650
06 Feb 202422.0222.4322.0222.3522.35101
05 Feb 202422.1022.1021.4421.7921.79138
02 Feb 202421.9222.5221.9122.5222.52104
01 Feb 202422.5023.0422.0422.0422.04434
31 Jan 202422.7823.3922.4423.2923.292,213
30 Jan 202423.3823.3822.7222.7222.7284
29 Jan 202423.1923.2822.6223.2823.28414
26 Jan 202423.2323.3022.9423.3023.3047
25 Jan 202423.0523.0522.3522.8922.89664
24 Jan 202424.5324.5322.8822.8822.881,527
23 Jan 202425.7425.7424.0424.0624.061,138
22 Jan 202424.4224.8024.1424.5224.524,268
19 Jan 202423.9424.0023.3323.6623.66825
18 Jan 202423.7123.8723.4323.8723.872,910
17 Jan 202423.3823.6923.2123.2823.28498
16 Jan 202423.9924.2523.9023.9423.944,711
15 Jan 2024------
12 Jan 202425.1425.6224.5124.5124.513,192
11 Jan 202425.5225.8324.9225.1225.129,203
10 Jan 202425.2926.3825.0925.9925.992,077
09 Jan 202425.6125.6925.3025.6725.671,167
08 Jan 202425.3926.2725.3926.2726.271,900
05 Jan 202426.8327.4825.9526.2926.293,159
04 Jan 202427.0427.5126.8827.4927.49200
03 Jan 202427.0127.2826.5027.0327.039,361
02 Jan 202427.6529.0627.0828.1328.131,890
29 Dec 202328.1328.1527.4527.9127.91786
28 Dec 202328.0828.0927.5027.9727.97900
27 Dec 202327.8527.8527.5027.5027.501,244
22 Dec 202326.6027.5026.6026.6826.685,506
21 Dec 202325.4426.7425.4125.9225.922,187
20 Dec 202326.2026.7826.2026.4026.401,145
19 Dec 202325.6326.2225.6326.0026.00886
18 Dec 202325.1725.6824.9725.6125.612,503
15 Dec 202326.6726.8525.8525.8625.868,581
14 Dec 202325.3727.0025.3726.6826.6812,497
13 Dec 202323.7023.7023.3523.4423.4411,420
12 Dec 202323.6623.8323.3023.4923.49515
11 Dec 202324.1524.2623.1323.9023.906,821
08 Dec 202323.6024.3423.5024.0524.052,003
07 Dec 202323.0723.7122.7923.5623.564,850
06 Dec 202322.8223.5922.4722.9222.923,340
05 Dec 202323.6423.7122.6022.8122.815,459
04 Dec 202322.6523.1921.8423.1923.192,626
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...