VMware, Inc. (0LQO.L) LSE

142.83

-7.486(-4.98%)

Updated at November 21, 2023 06:11PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 21, 2023142.83142.83142.83002,450
November 20, 2023149.14150.31150.31150.31146.47768
November 17, 2023149.25149.4149.4149.83148.65255
November 16, 2023148.54149.66149.66150.31148.54773
November 15, 2023149.74150150153.72148.66175
November 14, 2023150149.18149.18150.5148.63285
November 13, 2023151.05149.29149.29151.05148.44112
November 10, 2023149.1151.14151.14151.6148.96483
November 09, 2023148.07148.53148.53148.53148.074
November 08, 2023149.76149.43149.43149.76149.3924
November 07, 2023150.96147.54147.54151.61147.54442
November 06, 2023146.79147.98147.98148.32146.4326,428
November 03, 2023145.14146.98146.98147.24144.55393
November 02, 2023148145.61145.61148145.1131
November 01, 2023146144.66144.66146143.9270
October 31, 2023144.19145.04145.04145.04143.252
October 30, 2023139.51143.51143.51143.68139.51172
October 27, 2023146.03143143146.03142973
October 26, 2023149.54146.81146.81149.54145.4282
October 25, 2023147.91146.87146.87149.87146.871,041
October 24, 2023151.8150.9150.9153.56148.99243
October 23, 2023147.9154.49154.49155.39147.483,367
October 20, 2023151.51150.12150.12151.75149.8251
October 19, 2023159.03149.66149.66159.96149.3575,516
October 18, 2023166.01166.37166.37167.94164.31542
October 17, 2023173.33165.58165.58174.5157.08207,121
October 16, 2023178.88178.4178.4179.86178.122,183
October 13, 2023179.32176.85176.85181.04176.482,414
October 12, 2023172.55177.82177.82180.14172.4216,198
October 11, 2023169.79169.94169.94170.43169.772,009
October 10, 2023169.65170.22170.22171.43168.512,255
October 09, 2023167.04169.37169.37169.37167.042,196
October 06, 2023165.66167.67167.67167.67165.2862,121
October 05, 2023165.9166.48166.48166.48165.25279
October 04, 2023165164.96164.96165.8164.43531
October 03, 2023166.3164.65164.65166.3164.6540
October 02, 2023167.89166.25166.25167.89165.6354,439
September 29, 2023167.96167.38167.38168.54167.383,362
September 28, 2023166.08167.28167.28167.28165.69794
September 27, 2023165.75163.96163.96166.18163.874,466
September 26, 2023166.66166.17166.17166.66166.17262
September 25, 2023167.34167.01167.01167.95166.851,279
September 22, 2023164.01166.77166.77167.64164.0114,121
September 21, 2023161.29164.47164.47164.47161.29416
September 20, 2023167.28167.3167.3167.99166.83267
September 19, 2023165.98166.1166.1166.1165.6824,506
September 18, 2023166.53167.02167.02167.02166.1163,093
September 15, 2023167.27166.61166.61167.27166.551,429
September 14, 2023165.58168.63168.63168.94165.583,914
September 13, 2023164.55165.9165.9165.9164.12,807
September 12, 2023165.34165.01165.01165.65164.951,505
September 11, 2023165.99166166166.01165.11931
September 08, 2023164.36165.4165.4165.4164.3647
September 07, 2023162.9163.54163.54163.54162.9745
September 06, 2023162.9167.09167.09167.46162.91,964
September 05, 2023163.76164.44164.44164.44161.84452
September 01, 2023165164.41164.41165.55159.911,036
August 31, 2023168.57168.94168.94170168.572,577
August 30, 2023167.55167.65167.65167.65166.32167
August 29, 2023163.23167.34167.34167.47163.23585
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved