UK markets closed

Idorsia Ltd (0RQE.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
12.25-0.29 (-2.28%)
At close: 06:10PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.841.931.741.741.742,518
25 Apr 20241.921.881.751.751.7522,792
24 Apr 20242.011.951.901.941.943,556
23 Apr 20242.012.091.982.002.0036,574
22 Apr 20241.942.021.962.022.021,294
19 Apr 20241.881.971.821.971.9718,010
18 Apr 20241.831.901.801.891.8927,216
17 Apr 20242.022.151.701.821.8231,408
16 Apr 20242.122.132.022.132.1314,356
15 Apr 20242.072.141.962.072.0711,667
12 Apr 20241.872.081.861.971.9767,329
11 Apr 20242.232.201.802.162.16287,850
10 Apr 20242.642.512.492.492.4927,512
09 Apr 20242.482.602.462.602.602,113
08 Apr 20242.462.502.442.462.4670,630
05 Apr 20242.462.482.422.432.43131,842
04 Apr 20242.562.562.442.442.4420,059
03 Apr 20242.282.562.312.412.4193,453
02 Apr 20242.912.832.382.722.72295,526
28 Mar 20242.632.972.572.832.8344,302
27 Mar 20242.572.642.512.572.5725,194
26 Mar 20242.272.572.252.532.5341,336
25 Mar 20242.172.262.172.192.1926,643
22 Mar 20242.132.182.122.182.18696
21 Mar 20242.332.202.042.182.1842,670
20 Mar 20242.642.622.252.502.50107,219
19 Mar 20242.122.302.012.252.25118,834
18 Mar 20241.852.051.821.931.93166,975
15 Mar 20241.731.821.721.811.8130,926
14 Mar 20241.811.811.721.751.7541,507
13 Mar 20241.831.791.751.771.7770,185
12 Mar 20241.871.871.821.821.822,830
11 Mar 20241.841.981.801.851.8520,976
08 Mar 20242.062.081.821.891.896,507
07 Mar 20241.732.131.681.731.73161,017
06 Mar 20241.791.781.721.721.72168,806
05 Mar 20241.801.811.731.761.76171,121
04 Mar 20241.921.991.771.771.771,864,315
01 Mar 20242.222.201.932.022.02291,119
29 Feb 20242.632.742.232.232.231,704,357
28 Feb 20243.563.692.562.612.61505,156
27 Feb 20242.902.952.552.952.9576,529
26 Feb 20242.373.492.362.882.88189,999
23 Feb 20241.632.341.702.152.1591,102
22 Feb 20241.461.611.481.611.61233,446
21 Feb 20241.451.481.381.471.475,571
20 Feb 20241.371.471.341.441.4412,891
19 Feb 20241.371.381.311.341.348,777
16 Feb 20241.521.551.381.381.3824,935
15 Feb 20241.511.521.491.491.495,857
14 Feb 20241.461.471.421.451.4552,993
13 Feb 20241.511.531.451.451.455,496
12 Feb 20241.471.591.481.491.4949,007
09 Feb 20241.481.511.461.491.497,774
08 Feb 20241.411.471.421.431.4317,579
07 Feb 20241.521.481.421.421.428,929
06 Feb 20241.551.541.471.531.5310,355
05 Feb 20241.471.541.411.541.54143,420
02 Feb 20241.541.531.441.441.441,508
01 Feb 20241.571.531.481.481.487
31 Jan 20241.571.621.561.601.601,637
30 Jan 20241.561.781.541.551.5523,853
29 Jan 20241.501.511.401.441.4413,263
26 Jan 20241.441.501.401.411.4146,553
25 Jan 20241.321.381.301.381.383,738
24 Jan 20241.411.361.291.291.2913,760
23 Jan 20241.471.411.381.381.38199
22 Jan 20241.441.461.451.451.458,249
19 Jan 20241.551.501.381.381.3817,210
18 Jan 20241.611.551.471.501.5044,466
17 Jan 20241.471.511.451.471.4749,703
16 Jan 20241.631.621.511.511.51182,168
15 Jan 20241.791.751.621.621.62136,768
12 Jan 20241.741.801.721.781.78276,180
11 Jan 20241.891.801.741.751.7563,524
10 Jan 20241.871.921.831.891.89178,931
09 Jan 20242.042.051.972.032.039,241
08 Jan 20242.002.051.952.002.0036,032
05 Jan 20242.122.101.971.971.9735,492
04 Jan 20242.112.102.062.092.094,325
03 Jan 20242.152.182.052.142.1428,465
02 Jan 2024------
29 Dec 20232.202.202.132.132.1343,360
28 Dec 20232.272.262.172.202.2083,354
27 Dec 20232.052.272.042.262.2644,635
22 Dec 20232.042.061.962.032.0328,683
21 Dec 20232.182.182.022.022.0219,613
20 Dec 20232.152.272.142.202.2049,738
19 Dec 20232.162.192.122.192.1927,847
18 Dec 20232.232.202.072.122.1289,480
15 Dec 20232.152.372.152.222.22151,144
14 Dec 20232.082.192.042.132.1376,962
13 Dec 20231.942.061.932.052.0549,832
12 Dec 20232.032.041.951.951.9586,213
11 Dec 20232.092.111.992.022.0273,624
08 Dec 20232.012.132.002.032.0321,899
07 Dec 20232.152.111.932.032.03110,830
06 Dec 20231.982.191.962.192.19138,233
05 Dec 20232.142.221.972.152.1582,361
04 Dec 20232.162.222.122.172.1765,201
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...