Ventas, Inc. (0LO4.L) LSE

67.33

-0.2455(-0.36%)

Updated at September 05 04:12PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202567.8367.3367.3367.8366.481,258
September 04, 202567.667.5767.5767.9667.55621
September 03, 202567.5167.5567.5567.7967.5153
September 02, 202567.8867.7767.7768.0567.7521,422
August 29, 202567.8467.7267.7268.0167.4141
August 28, 202568.9467.4467.4468.9467.2955
August 27, 202567.767.8167.8168.1467.6727
August 26, 202567.7667.4367.4367.7667.2522
August 22, 202569.6168.0168.0169.6468.01624
August 21, 202569.3869.0769.0769.4869.0725
August 20, 202568.4269.3169.3169.3368.0579
August 19, 202567.4867.1767.1767.667.17117
August 18, 202567.867.4767.4768.0567.47182
August 15, 202567.5167.5367.5367.5667.5117
August 14, 202567.9467.3267.3267.9467.323
August 13, 202568.668.5568.5568.668.1132
August 12, 202568.4766.9666.9668.4766.96553
August 11, 202568.5168.8568.8368.8568.3553
August 08, 202569.0368.668.669.0368.4920
August 07, 202568.4968.668.668.7468.436
August 06, 202568.5768.7768.7769.0568.5768
August 05, 202568.5668.6768.6768.6768.09408
August 04, 202567.7567.9267.9268.3167.5524
August 01, 202567.3967.0767.0767.7166.65344
July 31, 202567.0967.4667.4667.8167.023,564
July 30, 202567.2767.0967.0967.5567.0959
July 29, 202565.9566.9166.9166.9165.9510
July 28, 202566.2966.1466.1466.2966.02180
July 25, 202567.0966.5566.5567.0966.41,122
July 24, 202567.0867.1267.1267.1766.98334
July 23, 202566.7566.9666.9667.1966.69240
July 22, 202566.7267.1667.1667.1666.43415
July 21, 202565.8166.2266.2266.2265.59223
July 18, 202566.166.166.166.166.143
July 17, 202565.2965.4665.4665.7465.29220
July 16, 202565.4565.3265.3265.4565.32296
July 15, 202565.6565.5565.5565.6565.241,653
July 14, 202564.7765.0465.0465.4964.77762
July 11, 202563.6463.563.564.4563.23756
July 10, 202562.8963.563.563.562.89170
July 09, 202562.7262.862.862.862.7214
July 08, 202562.7362.8662.8662.8662.639
July 07, 202563.2663.4763.4763.563.08110
July 03, 202562.7563.0263.0263.1462.7513
July 02, 202562.862.2262.2262.8762.161,015
July 01, 202562.9962.8262.8263.0762.821,173
June 30, 202562.3762.0662.0662.5561.95100
June 27, 202563.1563.6163.1363.6163.153,013
June 26, 202563.8563.763.763.9563.17103
June 25, 202562.7263.3863.3863.4762.72235
June 24, 202563.7363.2463.2463.7363.143
June 23, 202563.1163.463.463.463.1139
June 20, 202562.9162.6962.6962.9162.3161
June 18, 202562.7362.862.862.862.7312
June 17, 202562.8362.562.562.9162.523
June 16, 202563.9863.563.564.2763.5255
June 13, 202563.5463.5463.5463.5463.5491
June 12, 202563.55646464.163.553
June 11, 202563.0663.6363.6363.8963.06535
June 10, 202563.4263.763.763.763.3244