New Zealand markets close in 5 hours 3 minutes

DexCom, Inc. (0A4M.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
110.40-1.80 (-1.60%)
At close: 07:01PM BST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 2024112.25112.55109.92110.82110.823,158
02 Jul 2024112.55113.02111.14112.20112.201,114
01 Jul 2024113.00115.02111.22111.26111.262,591
28 Jun 2024114.54114.58112.69113.47113.47125,217
27 Jun 2024113.17114.58112.53114.35114.352,025
26 Jun 2024110.31113.11110.19113.10113.1047,172
25 Jun 2024111.04111.40108.96110.43110.431,112
24 Jun 2024116.64116.96110.36110.74110.742,088
21 Jun 2024116.45117.27114.25115.27115.27649
20 Jun 2024116.66117.06115.61116.30116.302,221
19 Jun 2024------
18 Jun 2024116.53117.06116.19116.92116.92112,113
17 Jun 2024114.69117.84114.69117.32117.322,111
14 Jun 2024113.63115.56113.34115.36115.366,159
13 Jun 2024114.35116.24113.83114.75114.755,793
12 Jun 2024116.68118.55116.37116.81116.811,141
11 Jun 2024116.59117.98115.97116.36116.3613,473
10 Jun 2024114.88116.24114.88115.69115.694,605
07 Jun 2024114.73116.41114.31116.27116.275,219
06 Jun 2024117.22118.30114.21116.23116.233,760
05 Jun 2024116.71120.25116.17119.42119.423,718
04 Jun 2024115.23116.84114.89116.19116.1926,942
03 Jun 2024118.05118.16114.40115.09115.093,607
31 May 2024119.59121.39116.77117.31117.316,684
30 May 2024127.61127.95117.47118.08118.081,949
29 May 2024126.82128.52126.17127.71127.711,264
28 May 2024126.75126.99125.28126.58126.582,237
24 May 2024125.47127.92124.89127.91127.911,958
23 May 2024130.00130.00126.29126.29126.291,493
22 May 2024130.57131.70130.09130.41130.41411
21 May 2024130.91131.44130.15130.54130.54365
20 May 2024132.00132.10129.73130.74130.741,276
17 May 2024131.50131.99131.05131.34131.34189
16 May 2024129.76131.38129.00130.86130.86278
15 May 2024126.58129.84125.97129.29129.291,705
14 May 2024124.82125.97124.36124.99124.99288
13 May 2024128.07128.07124.95125.03125.031,744
10 May 2024128.14129.22126.76126.95126.95662
09 May 2024128.17130.31128.17129.23129.23190
08 May 2024130.23130.24128.13128.35128.351,047
07 May 2024129.61130.05129.12129.58129.58449
03 May 2024127.22129.02126.78128.59128.59522
02 May 2024127.03127.65125.07125.46125.461,609
01 May 2024126.27126.87123.62126.28126.281,658
30 Apr 2024126.25128.53125.12127.92127.92171
29 Apr 2024125.15128.27123.01124.92124.92597
26 Apr 2024130.80137.02125.74125.74125.741,698
25 Apr 2024139.26139.30134.66137.77137.7712,846
24 Apr 2024134.30137.77132.65137.51137.5115,460
23 Apr 2024131.47134.99131.03134.85134.852,587
22 Apr 2024131.43132.70129.69131.96131.9630,462
19 Apr 2024134.09135.09130.37130.61130.613,570
18 Apr 2024134.36135.87133.68134.24134.24243
17 Apr 2024135.54136.15132.93133.85133.85904
16 Apr 2024134.18137.35133.54137.35137.35731
15 Apr 2024137.81138.03135.10135.46135.461,141
12 Apr 2024138.37138.60134.85135.22135.224,367
11 Apr 2024139.97141.05138.26140.89140.891,084
10 Apr 2024138.81140.35137.61139.63139.631,637
09 Apr 2024141.51141.97138.74139.19139.19701
08 Apr 2024139.44140.88137.76140.88140.881,475
05 Apr 2024132.90138.52132.18138.44138.44913
04 Apr 2024138.99139.71136.87136.92136.922,417
03 Apr 2024136.85139.84136.85139.30139.302,389
02 Apr 2024136.14137.72135.52135.78135.783,194
28 Mar 2024139.54140.65138.78139.13139.131,272
27 Mar 2024139.87141.77138.06138.89138.891,458
26 Mar 2024140.82141.84138.57139.08139.083,050
25 Mar 2024133.12140.77133.12139.65139.654,330
22 Mar 2024133.52134.29131.45133.12133.121,803
21 Mar 2024133.50136.45133.01134.83134.834,741
20 Mar 2024135.42135.81131.31132.85132.853,138
19 Mar 2024133.83134.45131.70133.47133.471,522
18 Mar 2024132.69135.49131.62134.44134.443,821
15 Mar 2024130.46131.73129.18130.15130.151,168
14 Mar 2024132.98132.98129.15129.29129.294,444
13 Mar 2024136.10137.29132.46132.50132.502,078
12 Mar 2024132.94135.02130.74134.42134.423,160
11 Mar 2024135.00135.93133.49133.84133.846,876
08 Mar 2024133.51135.97132.60135.13135.13699
07 Mar 2024133.99137.86133.44133.44133.446,799
06 Mar 2024127.78133.87124.31132.25132.253,601
05 Mar 2024123.17123.47121.27121.28121.28264
04 Mar 2024121.80124.29120.63121.88121.88502
01 Mar 2024114.09122.11113.76122.04122.043,513
29 Feb 2024114.95115.41114.02114.88114.88497
28 Feb 2024115.60115.60113.16113.46113.463,214
27 Feb 2024116.35116.53114.57115.08115.0845,144
26 Feb 2024116.35118.06115.93116.71116.711,601
23 Feb 2024117.06118.00116.27116.80116.801,377
22 Feb 2024117.26117.28115.51115.96115.961,815
21 Feb 2024116.90117.72115.95116.03116.031,632
20 Feb 2024117.01119.03116.73117.75117.752,734
19 Feb 2024------
16 Feb 2024117.69118.79116.59118.35118.352,477
15 Feb 2024117.66118.49116.12117.41117.413,687
14 Feb 2024117.03117.49114.98115.71115.71798
13 Feb 2024116.25120.23116.25117.75117.751,138
12 Feb 2024119.75120.26117.68117.98117.982,386
09 Feb 2024121.31124.27120.78121.24121.241,502
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...