UK markets close in 19 minutes

InterDigital, Inc. (0U3Q.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
99.88-0.12 (-0.12%)
As of 05:15PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.000.000.0099.8899.88-
24 Apr 202499.62100.0098.93100.00100.00143
23 Apr 202498.9399.1998.9399.1999.192
22 Apr 202497.0297.6396.8197.2897.2829
19 Apr 202496.1896.3596.1896.3596.357
18 Apr 202496.3996.4395.5495.6995.69152
17 Apr 202496.9996.9996.2596.2596.251
16 Apr 202495.7996.4395.7996.3396.3312
15 Apr 202496.6996.8196.1196.1196.1144
12 Apr 202496.4396.6196.2696.4696.469
11 Apr 202496.2797.5596.2497.5597.55927
10 Apr 202496.0596.6595.7796.0696.0659
09 Apr 202496.2096.9096.2096.7696.7625
09 Apr 20240.4 Dividend
08 Apr 202495.8696.9195.8396.2995.89114
05 Apr 202496.0996.1396.0196.0195.615
04 Apr 202496.5196.9896.5196.9896.583
03 Apr 202496.0396.4695.9996.4696.06113
02 Apr 202496.2896.7196.2896.6096.20236
28 Mar 2024107.09107.09106.28106.79106.357
27 Mar 2024106.39106.51106.26106.26105.82106
26 Mar 2024105.32106.30105.06105.76105.328
25 Mar 2024105.12105.40104.63105.40104.9640
22 Mar 2024105.49105.49104.99104.99104.5512
21 Mar 2024104.97105.52104.47104.85104.42498
20 Mar 2024102.79104.04102.79104.04103.61-
19 Mar 2024103.48103.84102.74102.85102.43105
18 Mar 2024104.08105.24103.28105.24104.80435
15 Mar 2024100.10103.20100.10103.20102.7720
14 Mar 2024104.26104.26104.26104.26103.83-
13 Mar 2024105.01105.93104.79104.98104.5511
12 Mar 2024105.77105.77105.77105.77105.334
11 Mar 2024104.64105.23104.59105.16104.72218
08 Mar 2024106.19106.19106.19106.19105.756
07 Mar 2024105.60106.65105.15106.65106.21271
06 Mar 2024106.00107.66106.00107.48107.0316
05 Mar 2024106.29106.63103.84105.96105.52229
04 Mar 2024107.70108.24106.71107.42106.97171
01 Mar 2024106.48107.62105.40107.36106.9166
29 Feb 2024107.50108.51107.26107.26106.8178
28 Feb 2024106.80108.39106.60107.00106.56688
27 Feb 2024109.61109.73106.83107.04106.60249
26 Feb 2024107.75108.84107.22108.32107.87743
23 Feb 2024109.16109.16108.31108.31107.8666
22 Feb 2024111.05111.05109.28109.93109.481,609
21 Feb 2024109.04110.06108.48108.48108.0391
20 Feb 2024115.89116.26111.57111.81111.35159
19 Feb 2024------
16 Feb 2024114.54119.71114.00117.53117.041,001
15 Feb 2024113.57115.14106.53114.14113.661,899
14 Feb 2024103.17104.56102.94104.56104.138
13 Feb 2024101.14102.74100.88102.43102.0091
12 Feb 2024104.71105.09103.59104.60104.1761
09 Feb 2024104.20104.67103.36104.31103.881,108
08 Feb 2024102.38103.12101.42103.12102.6966
07 Feb 2024104.34104.34102.50102.59102.1638
06 Feb 2024103.14103.14102.00102.76102.3315
05 Feb 2024104.08104.64102.22102.94102.51944
02 Feb 2024101.86104.68101.86104.68104.2513
01 Feb 2024105.73106.67103.51103.51103.08568
31 Jan 2024107.04107.47105.85106.93106.49476
30 Jan 2024106.97107.23105.79107.23106.78417
29 Jan 2024105.02106.78104.86106.27105.831,396
26 Jan 2024106.16106.16104.89105.14104.7024
25 Jan 2024106.63106.97105.16106.10105.66275
24 Jan 2024107.48107.48105.80105.80105.3665
23 Jan 2024108.70108.70105.94105.97105.5312
22 Jan 2024107.50107.92106.53106.62106.18113
19 Jan 2024105.94106.44103.79106.44106.0092
18 Jan 2024105.12105.12103.54103.54103.1111
17 Jan 2024103.73104.41102.52102.79102.3686
16 Jan 2024105.30109.00105.30105.40104.96270
15 Jan 2024------
12 Jan 2024104.96104.99103.50103.67103.245
11 Jan 2024105.07105.07103.52103.56103.13107
10 Jan 2024106.01106.01104.54104.72104.287
09 Jan 2024105.00105.00103.36104.40103.97109
09 Jan 20240.4 Dividend
08 Jan 2024105.08105.16105.06105.16104.3338
05 Jan 2024103.91104.64103.45104.54103.7178
04 Jan 2024104.75105.65104.75105.65104.8117
03 Jan 2024105.77106.49105.77105.84105.0057
02 Jan 2024108.50108.50104.92106.15105.31209
29 Dec 2023109.13109.44108.63108.63107.7712
28 Dec 2023109.98110.22109.29109.91109.04339
27 Dec 2023------
22 Dec 2023110.65111.60110.65111.60110.71122
21 Dec 2023110.93110.93110.26110.26109.38112
20 Dec 2023109.81111.20109.81110.68109.80136
19 Dec 2023110.14111.12109.70110.49109.6114,117
18 Dec 2023109.40109.75107.99108.26107.40246
15 Dec 2023107.86109.33107.86108.98108.11216
14 Dec 2023107.20107.60107.20107.43106.584
13 Dec 2023105.91105.91104.39104.39103.5642
12 Dec 2023106.85106.85104.47105.07104.24451
11 Dec 2023106.84107.44106.37107.30106.45454
08 Dec 2023107.00107.30106.71106.91106.066
07 Dec 2023104.80105.60104.60105.60104.76120
06 Dec 2023104.63106.50104.40105.15104.31191
05 Dec 2023101.64103.29101.64102.39101.58407
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...