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 |
| Mar 09, 2016 | £52.50 | £53.15 | £52.50 | £52.80 | 2 699 606 |
| Mar 08, 2016 | £51.85 | £53.10 | £51.85 | £53.05 | 1 555 667 |
| Mar 07, 2016 | £51.85 | £52.80 | £51.85 | £52.45 | 1 205 118 |
| Mar 04, 2016 | £54.00 | £54.00 | £52.05 | £52.70 | 1 239 422 |
| Mar 03, 2016 | £52.00 | £53.95 | £52.00 | £53.85 | 1 415 098 |
| Mar 02, 2016 | £52.40 | £53.25 | £52.00 | £53.25 | 2 104 263 |
| Mar 01, 2016 | £50.80 | £52.10 | £50.80 | £52.10 | 1 500 401 |
| Feb 29, 2016 | £52.45 | £52.55 | £50.00 | £50.05 | 6 034 013 |
| Feb 26, 2016 | £53.75 | £54.05 | £52.45 | £52.45 | 980 085 |
| Feb 25, 2016 | £52.85 | £53.90 | £52.70 | £52.70 | 1 035 116 |
| Feb 24, 2016 | £53.20 | £54.10 | £53.10 | £53.10 | 758 670 |
| Feb 23, 2016 | £52.95 | £54.45 | £52.95 | £53.70 | 1 025 103 |
| Feb 22, 2016 | £53.00 | £54.45 | £53.00 | £53.20 | 871 807 |
| Feb 19, 2016 | £53.55 | £54.40 | £53.30 | £53.55 | 837 701 |
| Feb 18, 2016 | £55.00 | £55.00 | £53.50 | £54.10 | 1 535 594 |
| Feb 17, 2016 | £52.15 | £55.15 | £52.10 | £55.15 | 1 552 542 |
| Feb 16, 2016 | £53.10 | £53.10 | £52.00 | £52.10 | 1 840 306 |
| Feb 15, 2016 | £55.00 | £55.00 | £53.00 | £53.00 | 1 947 464 |
| Feb 12, 2016 | £54.40 | £55.85 | £53.85 | £54.15 | 2 813 851 |
| Feb 11, 2016 | £54.95 | £55.50 | £53.75 | £55.50 | 1 170 809 |
| Feb 10, 2016 | £56.20 | £56.20 | £54.30 | £54.30 | 4 697 518 |
| Feb 09, 2016 | £56.50 | £57.20 | £55.45 | £55.60 | 1 666 570 |
| Feb 08, 2016 | £56.40 | £57.65 | £56.40 | £57.00 | 3 313 858 |
| Feb 05, 2016 | £55.55 | £57.55 | £55.55 | £57.00 | 2 319 785 |
| Feb 04, 2016 | £54.85 | £56.75 | £54.85 | £56.00 | 1 985 083 |
