XLON:AGR
AGERE SYSTEMS INC Stock Price (Quote)
£41.64
+0.740 (+1.81%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £39.74 | £42.68 | Thursday, 2nd May 2024 AGR.L stock ended at £41.64. This is 1.81% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.53% from a day low at £41.04 to a day high of £42.08. |
| 90 days | £39.74 | £44.42 | |
| 52 weeks | £38.38 | £53.00 |
| Date | Open | High | Low | Close | Volume |
| Feb 20, 2024 | £41.60 | £41.94 | £41.34 | £41.50 | 4 662 643 |
| Feb 19, 2024 | £41.60 | £42.74 | £41.60 | £41.86 | 2 645 984 |
| Feb 16, 2024 | £42.50 | £42.50 | £41.78 | £42.06 | 3 472 637 |
| Feb 15, 2024 | £42.50 | £42.80 | £41.90 | £42.06 | 8 148 305 |
| Feb 14, 2024 | £42.44 | £42.84 | £41.88 | £41.88 | 4 198 845 |
| Feb 13, 2024 | £42.22 | £43.16 | £42.04 | £42.32 | 6 486 385 |
| Feb 12, 2024 | £43.60 | £43.60 | £42.60 | £43.20 | 2 050 879 |
| Feb 09, 2024 | £44.04 | £44.04 | £42.46 | £42.60 | 4 006 551 |
| Feb 08, 2024 | £43.90 | £44.00 | £42.82 | £42.92 | 5 529 209 |
| Feb 07, 2024 | £43.46 | £44.42 | £43.08 | £43.32 | 17 635 159 |
| Feb 06, 2024 | £43.00 | £43.50 | £42.86 | £43.50 | 7 283 096 |
| Feb 05, 2024 | £43.00 | £43.50 | £42.84 | £43.16 | 13 546 560 |
| Feb 02, 2024 | £44.38 | £44.38 | £42.98 | £42.98 | 6 428 712 |
| Feb 01, 2024 | £44.16 | £44.74 | £43.18 | £43.28 | 5 298 270 |
| Jan 31, 2024 | £45.00 | £45.00 | £44.20 | £44.54 | 6 565 887 |
| Jan 30, 2024 | £45.16 | £45.50 | £44.38 | £44.38 | 5 765 230 |
| Jan 29, 2024 | £44.78 | £45.40 | £44.06 | £45.36 | 3 982 061 |
| Jan 26, 2024 | £45.16 | £45.58 | £44.00 | £44.70 | 6 851 473 |
| Jan 25, 2024 | £43.84 | £44.96 | £43.84 | £44.96 | 5 790 519 |
| Jan 24, 2024 | £43.84 | £44.94 | £43.84 | £44.64 | 4 140 847 |
| Jan 23, 2024 | £45.00 | £45.22 | £44.02 | £44.12 | 18 249 859 |
| Jan 22, 2024 | £44.78 | £45.32 | £44.50 | £44.96 | 7 030 257 |
| Jan 19, 2024 | £45.74 | £45.74 | £44.18 | £44.46 | 5 870 126 |
| Jan 18, 2024 | £45.68 | £45.68 | £44.10 | £44.44 | 8 125 666 |
| Jan 17, 2024 | £46.10 | £46.37 | £44.16 | £44.54 | 8 497 965 |
