Viasat, Inc. (0LPE.L) LSE

29.89

+0.69(+2.36%)

Updated at September 08 06:00AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202530.2529.6129.6130.6529.62,198
September 04, 202529.5229.229.2829.5728.46,084
September 03, 202531.0129.0129.0131.3429.0117,900
September 02, 202532.2531.431.432.2530.5814,019
August 29, 202532.332.5832.5832.7931.846,183
August 28, 202532.4932.4532.4533.8432.0112,676
August 27, 202531.1933.4233.4233.730.4627,824
August 26, 202528.830.6930.6930.8428.7528,617
August 22, 202526.6627.8227.8228.2926.666,011
August 21, 202525.7226.1726.1726.3825.692,840
August 20, 202525.6325.9525.9526.0325.52,652
August 19, 202527.7526.5326.5327.8426.534,989
August 18, 202527.127.327.327.5826.924,738
August 15, 202527.0127.4127.1927.4126.891,160
August 14, 202526.8127.9327.9328.0226.84,350
August 13, 202526.0627.227.227.6925.876,495
August 12, 202525.7125.7425.7426.3925.713,763
August 11, 202525.5725.6825.6825.7925.22621
August 08, 202526.725.2325.2326.724.995,121
August 07, 202527.9426.2626.2627.9425.7821,850
August 06, 202520.527.7827.7828.1419.2546,089
August 05, 202519.720.8620.8621.1219.713,535
August 04, 202517.0419.4119.4120.5217.0426,889
August 01, 202516.7216.0916.0917.2115.812,764
July 31, 202515.2815.9515.9517.1815.254,070
July 30, 202514.6915.8315.8315.8714.6915,208
July 29, 202514.9914.9314.9315.0214.69230
July 28, 202514.7214.914.914.9214.392,336
July 25, 202514.5114.5614.5614.5614.191,306
July 24, 202515.1915.1715.1715.1914.713,660
July 23, 202514.6114.914.914.9614.512,616
July 22, 202514.5514.7814.7814.7814.093,915
July 21, 202515.815.1515.1515.8815.062,449
July 18, 202516.3816.1816.1816.9715.6913,843
July 17, 202515.515.5815.5815.6215.213,609
July 16, 202515.1615.3715.3715.3714.566,292
July 15, 202515.1215.0915.0915.315.022,320
July 14, 202515.0215.0315.0315.5815.021,608
July 11, 202515.1214.6614.6615.2814.43,596
July 10, 202515.4915.615.615.6614.942,288
July 09, 202516.0515.5915.5916.1315.372,555
July 08, 202515.9315.6715.6716.0615.61385
July 07, 202516.0215.9315.9316.4515.742,942
July 03, 202515.4615.915.916.4915.467,107
July 02, 202514.8515.215.215.2214.544,195
July 01, 202514.9414.5714.5715.1114.417,810
June 30, 202514.8314.4614.4614.8314.377,323
June 27, 202514.5414.414.414.5414.261,962
June 26, 202514.5114.3814.3814.6813.985,097
June 25, 202513.0414.2114.2114.4313.0121,558
June 24, 202513.0112.9512.9513.1412.871,488
June 23, 202512.8612.9912.9912.9912.443,581
June 20, 202513.4513.113.113.7313.063,636
June 18, 202513.3213.3313.3313.7213.012,822
June 17, 202513.0713.0413.0413.0812.66,053
June 16, 202512.913.1913.1913.812.6722,177
June 13, 202510.7712.8512.8513.1510.7756,955
June 12, 202510.8511.311.311.3310.839,824
June 11, 202510.510.9410.9411.1610.3711,538
June 10, 202510.7610.6410.6410.810.4411,540
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved