New Zealand markets closed

Vipshop Holdings Limited (0LQ0.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
9.77+0.08 (+0.77%)
At close: 03:19PM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202413.1513.1913.0524.5024.504,114
27 Jun 202413.3213.7013.1924.5024.506,487
26 Jun 202413.7413.8413.6824.5024.501,006
25 Jun 202414.0214.0613.7624.5024.501,125
24 Jun 202414.2414.2413.9824.5024.501,230
21 Jun 202414.1814.2214.0624.5024.501,121
20 Jun 202415.0715.1414.2324.5024.503,004
19 Jun 202424.5024.5024.5024.5024.50-
18 Jun 202415.1915.1915.1024.5024.5010
17 Jun 202415.1215.1914.9924.5024.50621
14 Jun 202415.2315.2615.0624.5024.501,816
13 Jun 202416.0416.1615.4724.5024.50368
12 Jun 202416.1916.2516.0224.5024.504,472
11 Jun 202416.1216.1416.0224.5024.50248
10 Jun 202416.0916.3016.0024.5024.50658
07 Jun 202416.1516.2915.9924.5024.502,972
06 Jun 202416.0116.2615.9324.5024.504,735
05 Jun 202416.2916.2915.8724.5024.501,548
04 Jun 202416.4616.4816.2024.5024.502,540
03 Jun 202416.4216.5016.2624.5024.50249
31 May 202415.9216.3415.9124.5024.501,831
30 May 202415.9516.1515.9024.5024.507,936
29 May 202415.7316.0215.7324.5024.505,119
28 May 202415.9416.2415.9424.5024.5051,538
24 May 202416.0016.0415.7524.5024.506,058
23 May 202416.1716.5415.9424.5024.5014,464
22 May 202416.4717.8716.2524.5024.5043,107
21 May 202416.7316.7616.3124.5024.501,616
20 May 202417.0517.1616.6124.5024.501,918
17 May 202417.3517.6616.8924.5024.508,438
16 May 202416.8317.0716.6624.5024.506,104
15 May 202416.6316.6516.4924.5024.5017,519
14 May 202416.5116.6216.3424.5024.501,778
13 May 202416.2216.8616.1524.5024.501,059
10 May 202416.0016.0415.8324.5024.502,183
09 May 202416.1816.1815.7624.5024.503,936
08 May 202415.5715.8915.5024.5024.506,719
07 May 202415.7815.9115.6224.5024.501,432
03 May 202416.1916.3416.1024.5024.504,989
02 May 202415.2715.8515.2724.5024.503,480
01 May 202415.0415.1615.0024.5024.5023,729
30 Apr 202415.7115.7315.1924.5024.50829
29 Apr 202415.9115.9715.5524.5024.502,470
26 Apr 202416.1916.3615.7024.5024.503,925
25 Apr 202415.8516.0215.6324.5024.504,244
24 Apr 202416.0616.1615.7924.5024.501,936
23 Apr 202415.7715.8915.7124.5024.503,278
22 Apr 202415.5615.6115.2524.5024.502,789
19 Apr 202414.8815.2114.8624.5024.501,867
18 Apr 202415.4315.5714.9524.5024.502,987
17 Apr 202415.4815.5715.2224.5024.503,107
16 Apr 202416.1616.1615.6224.5024.507,741
15 Apr 202416.5016.6516.1524.5024.508,336
12 Apr 202416.8716.9116.3824.5024.508,321
11 Apr 202417.2417.3017.0924.5024.504,436
10 Apr 202417.1917.1916.8524.5024.50663
09 Apr 202416.9317.2416.9324.5024.504,910
08 Apr 202417.1517.2116.8024.5024.506,376
05 Apr 202416.9717.2716.9724.5024.501,625
04 Apr 202417.6017.6817.1024.5024.505,607
03 Apr 202417.7217.7217.4124.5024.50351
02 Apr 202417.4317.5117.1624.5024.50612
28 Mar 202416.3816.8216.3824.5024.504,171
27 Mar 202415.9716.4515.7524.5024.504,897
26 Mar 202416.6516.7015.9824.5024.508,617
25 Mar 202416.5816.7316.4924.5024.50950
22 Mar 202417.1717.1716.4924.5024.506,584
21 Mar 202417.8917.9717.6924.5024.503,150
20 Mar 202417.5617.7017.1924.5024.507,388
19 Mar 202416.9717.3516.8424.5024.505,454
18 Mar 202417.2217.4217.1024.5024.5026,990
15 Mar 202417.4117.5817.1524.5024.504,720
14 Mar 202417.2517.5317.2224.5024.5010,478
14 Mar 20240.41 Dividend
13 Mar 202417.7118.0417.6524.5024.0916,597
12 Mar 202417.3117.9217.1824.5024.0910,854
11 Mar 202417.4817.4816.9324.5024.097,347
08 Mar 202417.5417.6117.1324.5024.095,420
07 Mar 202417.5917.6917.3024.5024.098,029
06 Mar 202418.2918.6917.7024.5024.093,542
05 Mar 202417.7517.9117.4424.5024.093,830
04 Mar 202419.4019.4018.0924.5024.095,846
01 Mar 202419.2519.4918.9424.5024.097,866
29 Feb 202419.8219.9618.8924.5024.0949,144
28 Feb 202419.1920.1918.8824.5024.09112,417
27 Feb 202417.1117.4817.0824.5024.09387
26 Feb 202416.8817.3616.8624.5024.097,632
23 Feb 202416.8317.0616.7324.5024.09667
22 Feb 202416.6316.7816.5524.5024.09656
21 Feb 202416.5116.8416.3724.5024.09189,569
20 Feb 202416.8516.8816.1824.5024.095,564
19 Feb 202424.5024.5024.5024.5024.09-
16 Feb 202417.3717.5116.9124.5024.093,380
15 Feb 202417.0017.3617.0024.5024.091,059
14 Feb 202416.7016.7916.5624.5024.09314
13 Feb 202416.6516.8716.5124.5024.09761
12 Feb 202417.1117.3117.0424.5024.094,467
09 Feb 202416.3816.8016.3324.5024.09880
08 Feb 202416.5716.9816.4024.5024.09472
07 Feb 202416.5416.9516.3624.5024.0915,772
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...