UK markets closed

IDEX Biometrics ASA (0MTP.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
2.7280+0.1280 (+4.92%)
At close: 05:54PM GMT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20242.67002.72832.67002.72802.728017,465
26 Mar 20242.60002.62402.60002.60002.600064,381
25 Mar 2024------
22 Mar 2024------
21 Mar 20242.16352.16352.16352.16352.1635130
20 Mar 20242.27002.27002.27002.27002.27002,658
19 Mar 20241.80001.80001.76281.77011.7701102,869
18 Mar 20241.70001.82981.70001.82001.820064,087
15 Mar 2024------
14 Mar 2024------
13 Mar 2024------
12 Mar 2024------
11 Mar 20241.32001.32001.32001.32001.3200986
08 Mar 20241.32001.32001.32001.32001.320058,870
07 Mar 20241.42221.42221.40341.40341.40345,674
06 Mar 2024------
05 Mar 2024------
04 Mar 2024------
01 Mar 2024------
29 Feb 2024------
28 Feb 2024------
27 Feb 2024------
26 Feb 2024------
23 Feb 2024------
22 Feb 2024------
21 Feb 2024------
20 Feb 20241.81001.83001.75361.77761.777625,572
19 Feb 2024------
16 Feb 2024------
15 Feb 2024------
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
09 Feb 2024------
08 Feb 2024------
07 Feb 2024------
06 Feb 2024------
05 Feb 20241.52321.54081.50261.51001.510094,932
02 Feb 2024------
01 Feb 2024------
31 Jan 2024------
30 Jan 2024------
29 Jan 2024------
26 Jan 2024------
25 Jan 2024------
24 Jan 2024------
23 Jan 2024------
22 Jan 2024------
19 Jan 20242.14402.14402.14402.14402.14401
18 Jan 2024------
17 Jan 2024------
16 Jan 2024------
15 Jan 2024------
12 Jan 2024------
11 Jan 2024------
10 Jan 2024------
09 Jan 2024------
09 Jan 20240.2:1 Stock split
08 Jan 2024------
05 Jan 2024------
04 Jan 2024------
03 Jan 2024------
02 Jan 2024------
29 Dec 20232.79002.79002.74002.74002.740090,250
28 Dec 2023------
27 Dec 20232.95002.95002.83002.83002.830097,122
22 Dec 20232.91502.92502.91002.91502.915030,467
21 Dec 2023------
20 Dec 20233.02003.02002.96502.97002.970093,613
19 Dec 20233.17503.17503.01503.01503.015019,880
18 Dec 20232.95502.95502.89502.89502.895015,561
15 Dec 20232.70003.08002.66002.91392.9139235,729
14 Dec 20232.79502.89502.75502.79312.7931103,130
13 Dec 20232.52002.87002.52002.70272.7027168,658
12 Dec 20232.55002.55002.52002.52502.525018,040
11 Dec 20232.51002.51002.51002.51002.510010,375
08 Dec 20232.48252.48252.45002.45002.4500115,613
07 Dec 20232.50502.50502.43752.47252.472593,362
06 Dec 20232.60002.60002.57002.58002.580050,807
05 Dec 20232.68002.69502.64002.64002.640056,149
04 Dec 20232.52502.54502.50002.51802.5180100,465
01 Dec 20232.74502.83002.59002.60002.6000167,814
30 Nov 20232.96502.97502.92002.94502.945044,499
29 Nov 20232.95003.10002.95003.05003.0500135,602
28 Nov 20232.78002.93502.78002.93502.9350135,689
27 Nov 20232.39252.69002.39252.69002.69009,475
24 Nov 20232.31752.31752.31752.31752.31753,312
23 Nov 20232.29752.29752.29752.29752.29754,000
22 Nov 20232.25252.47252.25252.45002.450056,000
21 Nov 20232.18002.18002.18002.18002.18005,000
20 Nov 20232.15002.15002.12252.12252.12255,422
17 Nov 2023------
16 Nov 20232.25002.25001.96752.15862.1586167,714
15 Nov 20232.33002.36252.25002.25502.255057,941
14 Nov 20232.17252.23002.17252.21002.210026,210
13 Nov 20232.21752.21752.16002.16002.160011,266
10 Nov 20232.24252.24252.20002.20002.200042,223
09 Nov 20232.19752.19752.10092.10092.100913,905
08 Nov 20232.20252.20252.07502.10002.100034,614
07 Nov 20232.23502.29752.23502.24342.243461,285
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...