UK markets closed

Allot Ltd. (0YI6.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
2.0707-0.0004 (-0.02%)
At close: 05:50PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.09002.23642.09002.12002.120030
02 May 20242.13002.13002.07892.07892.0789367
01 May 20242.13002.15002.09002.13192.131921
30 Apr 20242.09002.13982.09002.13982.139833
29 Apr 20242.16002.28002.11122.11122.1112244
26 Apr 20242.18002.21252.15002.16612.1661548
25 Apr 20242.13002.18902.04182.09802.0980395
24 Apr 20242.11002.19002.09092.09092.0909787
23 Apr 20242.07002.13151.95001.95001.950066
22 Apr 20242.02002.10882.02002.06012.0601399
19 Apr 20242.08002.13002.06282.06862.0686119
18 Apr 20242.08002.11002.08002.10742.1074610
17 Apr 20242.12002.12002.10052.11942.1194181
16 Apr 20242.14002.14002.11002.11632.1163114
15 Apr 20242.15002.15772.13252.13252.1325426
12 Apr 20242.22002.22002.20002.22002.220027
11 Apr 20242.14002.14002.10042.10042.100450
10 Apr 20242.21002.25002.21002.25002.25007
09 Apr 20242.33322.34002.29992.29992.2999510
08 Apr 20242.32002.34002.29202.34002.3400176
05 Apr 20242.23002.23002.16002.20072.2007549
04 Apr 20242.29002.34202.26002.34202.34201,197
03 Apr 20242.18002.18002.16162.16162.161631
02 Apr 20242.21002.27912.18002.27912.2791116
28 Mar 20242.16002.21802.16002.18202.182060
27 Mar 20242.16002.16002.13582.13862.1386506
26 Mar 20242.11002.23942.11002.14182.1418274
25 Mar 20242.21002.22982.21002.22502.2250334
22 Mar 20242.23002.28862.21002.22962.229679
21 Mar 20242.21002.21852.16002.21852.2185614
20 Mar 20242.19002.25002.14002.25002.2500134
19 Mar 20242.17002.22502.13002.21162.2116474
18 Mar 20242.24002.24002.04532.19772.1977934
15 Mar 20242.26002.29002.23102.25982.2598259
14 Mar 20242.25002.25002.23002.23002.2300342
13 Mar 20242.27002.28012.25002.25082.2508634
12 Mar 20242.19002.25972.19002.25972.25971,563
11 Mar 20242.13002.20072.11002.20002.2000927
08 Mar 20242.15002.19262.11042.17742.1774886
07 Mar 20242.12002.17002.09742.16922.1692753
06 Mar 20242.06002.20262.06002.16922.16921,288
05 Mar 20242.07002.07002.03242.03242.0324344
04 Mar 20242.09002.11022.03792.05992.05991,599
01 Mar 20242.10002.16002.07002.16002.1600674
29 Feb 20242.06002.08002.03002.08002.08001,276
28 Feb 20241.96002.07061.95001.96101.96101,106
27 Feb 20242.15002.15001.83501.91151.9115992
26 Feb 20241.88001.88001.82781.84001.84001,323
23 Feb 20241.89001.98001.83001.83001.8300251
22 Feb 20241.88001.89501.83021.83021.8302935
21 Feb 20241.84001.87001.82031.84551.8455765
20 Feb 20241.86001.92551.86001.90011.90011,627
19 Feb 2024------
16 Feb 20241.81001.85001.78001.79501.7950730
15 Feb 20241.90002.04001.71201.93831.93832,438
14 Feb 20241.88001.90821.84331.84331.8433451
13 Feb 20241.88001.95001.88001.95001.9500928
12 Feb 20242.08002.09001.88001.88001.88002,057
09 Feb 20241.91002.02991.87942.02612.02612,519
08 Feb 20241.82001.84941.81301.84941.8494132
07 Feb 20241.81001.83001.79751.82501.8250552
06 Feb 20241.81001.85861.81001.81961.8196289
05 Feb 20241.85001.90001.82501.82501.82501,861
02 Feb 20241.81001.81001.76001.78981.7898237
01 Feb 20241.73001.80001.73001.77001.7700287
31 Jan 20241.75001.80001.74001.77501.7750628
30 Jan 20241.75001.77841.74021.77841.7784324
29 Jan 20241.72001.74991.71701.74991.7499525
26 Jan 20241.73001.78001.70001.77001.77001,672
25 Jan 20241.76001.77951.70261.75911.7591624
24 Jan 20241.79801.81001.76101.77951.77953,825
23 Jan 20241.73001.73001.69001.69501.6950302
22 Jan 20241.65001.68001.61021.67001.6700535
19 Jan 20241.66001.70721.61031.69051.6905808
18 Jan 20241.60001.66001.60001.66001.66001,690
17 Jan 20241.52001.52251.50071.50071.5007431
16 Jan 20241.53001.54501.47501.47501.4750611
15 Jan 2024------
12 Jan 20241.54001.61971.49991.52011.5201131
11 Jan 20241.51001.51761.45051.51761.517680
10 Jan 20241.53001.53001.46501.47501.4750110
09 Jan 20241.54001.56021.50001.54261.54261,473
08 Jan 20241.57001.57001.52741.54261.54261,079
05 Jan 20241.55001.60001.54011.54501.5450617
04 Jan 20241.58001.58501.55991.55991.5599525
03 Jan 20241.63001.65011.54711.54711.5471670
02 Jan 20241.65001.71001.62991.65501.65501,910
29 Dec 20231.64001.67941.61501.61741.61742,517
28 Dec 20231.59001.62001.58991.62001.6200830
27 Dec 20231.55121.55121.55121.55121.5512148
22 Dec 20231.62001.63761.58001.60501.60501,014
21 Dec 20231.57001.63261.57001.61941.6194377
20 Dec 20231.56001.67401.54501.59741.59744,679
19 Dec 20231.49001.50001.44741.50001.50004,199
18 Dec 20231.41001.45981.41001.45971.4597945
15 Dec 20231.50001.50001.39501.41501.41503,736
14 Dec 20231.47001.48011.44501.44501.445015,062
13 Dec 20231.41001.43011.37501.42951.42951,729
12 Dec 20231.36001.36501.32371.33081.33083,170
11 Dec 20231.31001.35951.31001.35931.35934,047
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...