UK markets closed

Nektar Therapeutics (0UNL.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1.2400-0.0505 (-3.91%)
At close: 07:09PM BST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20241.27001.27001.24001.24001.2400796
30 May 20241.37001.40011.23961.29051.290516,147
29 May 20241.49001.50501.37951.38951.389512,229
28 May 20241.70501.71001.48951.50051.500513,279
24 May 20241.66501.67881.62001.63001.63002,919
23 May 20241.74001.76001.65501.70061.70062,386
22 May 20241.69001.71941.67001.69001.69001,234
21 May 20241.74001.74001.60001.64801.64808,885
20 May 20241.75001.76001.68001.71931.71932,566
17 May 20241.80001.81001.74001.74001.74005,266
16 May 20241.81801.83001.79001.80861.80864,336
15 May 20241.82601.85001.77061.82071.82071,711
14 May 20241.73001.78001.67001.78001.780015,283
13 May 20241.86001.92501.69061.72941.729477,298
10 May 20241.65001.85001.64511.74941.749440,109
09 May 20241.62001.68941.61971.65001.65001,221
08 May 20241.64831.71001.53001.67001.670044,909
07 May 20241.64001.65991.48901.50821.508210,696
03 May 20241.65501.68001.62001.62181.621813,651
02 May 20241.72001.74501.59001.67061.670620,306
01 May 20241.46501.56001.46501.54821.548213,547
30 Apr 20241.45001.52001.40201.52001.52007,051
29 Apr 20241.35001.52501.34001.52501.525022,563
26 Apr 20241.33001.35821.32001.35821.35821,022
25 Apr 20241.34001.37001.32001.32051.32052,019
24 Apr 20241.39001.40931.36001.40091.40092,132
23 Apr 20241.41621.42001.32001.39991.399926,931
22 Apr 20241.30001.40881.29001.38001.380015,159
19 Apr 20241.30001.32801.22001.22001.22004,491
18 Apr 20241.34001.34981.28001.29501.29509,931
17 Apr 20241.48001.51001.34001.34791.347912,276
16 Apr 20241.47601.55081.46181.48001.480034,396
15 Apr 20241.63981.68981.57991.61701.617023,136
12 Apr 20241.55971.65001.48001.61001.610051,773
11 Apr 20241.45981.75001.41001.71881.7188176,961
10 Apr 20241.17501.38781.17201.35001.350023,363
09 Apr 20241.30931.33791.24001.27811.278120,337
08 Apr 20241.34001.39001.22201.34001.340054,510
05 Apr 20241.32991.47001.26301.37881.378872,726
04 Apr 20241.08501.38991.08001.37001.370034,780
03 Apr 20240.97961.10000.97961.05111.051184,323
02 Apr 20240.90001.01500.90000.97000.970013,438
28 Mar 20240.88000.92090.88000.91010.91018,311
27 Mar 20240.91480.91480.84700.90000.90005,016
26 Mar 20240.90000.93000.90000.90900.909010,896
25 Mar 20240.92000.92000.90500.91930.91931,087
22 Mar 20240.90500.91800.90500.90880.90882,826
21 Mar 20240.91300.91610.89510.91520.91523,028
20 Mar 20240.88780.90300.88780.90300.90301,370
19 Mar 20240.84830.89660.84000.86500.8650964
18 Mar 20240.83100.85000.83100.84000.84001,524
15 Mar 20240.84010.84800.84010.84800.84804,678
14 Mar 20240.86990.88800.83000.88800.888011,855
13 Mar 20240.89960.89960.85010.85010.850186
12 Mar 20240.83000.84510.81220.83000.8300255
11 Mar 20240.90000.90910.80580.81010.81014,536
08 Mar 20240.94000.97800.93060.93190.93195,065
07 Mar 20240.94000.97360.90000.93520.935212,119
06 Mar 20240.88000.90950.86000.90000.90004,490
05 Mar 20240.89690.92000.83250.84680.846836,075
04 Mar 20240.97901.06000.88000.90500.9050159,320
01 Mar 20240.72000.79230.72000.77410.774125,266
29 Feb 20240.73020.73020.73020.73020.73021
28 Feb 20240.77000.78000.74480.74480.74488,639
27 Feb 20240.70000.75230.67000.75230.75239,224
26 Feb 20240.68240.69500.67770.69500.695022,085
23 Feb 20240.64960.66970.64960.66970.66974,015
22 Feb 20240.70000.70000.68110.68110.681177
21 Feb 20240.68000.69950.66400.68100.68101,080
20 Feb 20240.70000.70000.66010.66010.660120,558
19 Feb 2024------
16 Feb 20240.72000.72000.68880.70950.70954,356
15 Feb 20240.75500.77990.72900.75060.75062,506
14 Feb 20240.65390.78000.63610.77970.779720,721
13 Feb 20240.73000.73000.65000.70140.70141,245
12 Feb 20240.72000.75000.70140.70960.709610,343
09 Feb 20240.72990.74000.70280.72100.721030,084
08 Feb 20240.70000.73900.65220.72000.720011,734
07 Feb 20240.67610.68010.64500.66690.666912,615
06 Feb 20240.58100.68000.58010.67140.671435,845
05 Feb 20240.55510.57000.54540.56860.568614,141
02 Feb 20240.55990.57000.55000.56000.56002,291
01 Feb 20240.53190.53870.52300.52300.52304,648
31 Jan 20240.54810.54810.53400.53500.53505,498
30 Jan 20240.54410.54410.51820.52470.52471,217
29 Jan 20240.51390.53990.50200.52000.52002,787
26 Jan 20240.50300.54000.50300.51000.51005,050
25 Jan 20240.51490.51520.51000.51000.5100289
24 Jan 20240.52000.52000.50730.51000.51004,516
23 Jan 20240.52000.52990.50550.50700.507011,675
22 Jan 20240.53000.55610.51050.51050.51053,946
19 Jan 20240.54000.55000.51480.53010.53014,400
18 Jan 20240.51000.51000.49960.50000.50005,176
17 Jan 20240.53990.53990.50000.51900.51902,528
16 Jan 20240.53980.53980.50480.52000.52002,320
15 Jan 2024------
12 Jan 20240.54630.54630.52000.53330.5333407
11 Jan 20240.54190.58000.54000.54000.540014,660
10 Jan 20240.55000.55000.55000.55000.55001,500
09 Jan 20240.58700.58710.57490.57490.5749256
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...