Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Azenta, Inc. (0HQ1.L)

25.40
-3.91
(-13.34%)
As of April 17 at 6:52:50 PM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202525.4025.4025.1225.4025.409
Apr 16, 202525.7325.7325.7325.7325.73302
Apr 10, 202526.9226.9226.9226.9226.924
Apr 9, 202526.6726.6726.0026.4226.42166
Apr 8, 202529.3129.3129.3129.3129.31401
Apr 7, 202527.6727.6727.6727.6727.671
Apr 4, 202528.3729.3628.3729.3629.365
Mar 31, 202534.0634.2734.0634.2734.27-
Mar 28, 202535.4135.4333.8234.1834.1810
Mar 27, 202535.0035.6735.0035.6735.6718
Mar 25, 202537.5037.5037.3437.3437.3412
Mar 19, 202537.2437.2437.2437.2437.24-
Mar 18, 202535.7135.8835.7135.8835.88104
Mar 17, 202536.6336.8536.6336.8536.8560
Mar 14, 202537.5337.5336.7036.7036.7039
Mar 13, 202537.5437.5436.0836.0836.08319
Mar 12, 202539.0239.0238.1438.1438.1417
Mar 11, 202541.4141.4141.0441.0441.04-
Mar 10, 202544.4044.4043.8744.1044.10592
Mar 6, 202540.3741.2840.3741.2841.2833
Mar 5, 202541.0841.0841.0841.0841.084
Mar 3, 202542.7342.7342.7342.7342.731
Feb 27, 202544.6344.6343.2943.2943.2999
Feb 26, 202547.1847.1847.1847.1847.18100
Feb 25, 202546.2646.3846.2646.3846.382
Feb 24, 202544.8945.1044.8945.1045.102
Feb 21, 202544.7244.8744.7244.8744.8765
Feb 20, 202546.1046.1046.1046.1046.101
Feb 18, 202545.6945.6944.7244.9044.901,614
Feb 14, 202545.7545.7545.5845.5845.5813
Feb 13, 202545.6845.6845.1545.1545.15100
Feb 12, 202544.9944.9944.9944.9944.991
Feb 11, 202547.8248.1846.1346.1346.135
Feb 10, 202550.6950.6947.8047.8047.8019
Feb 5, 202547.3151.8647.1751.8651.86290
Feb 4, 202551.9951.9950.2050.2050.20122
Feb 3, 202552.1052.9151.9852.9152.91529
Jan 31, 202553.5454.1053.5454.1054.10170
Jan 30, 202553.8353.8353.8353.8353.83-
Jan 29, 202554.2354.2354.2354.2354.23-
Jan 28, 202554.0354.2654.0354.2654.2635
Jan 27, 202554.4254.4254.4254.4254.421
Jan 24, 202555.0055.0054.3354.3354.33294
Jan 23, 202554.0054.2954.0054.2954.294
Jan 22, 202554.4554.4554.4554.4554.45-
Jan 21, 202552.4752.4752.4752.4752.477
Jan 14, 202550.8853.5050.8852.6252.62164
Jan 13, 202551.2852.1151.2852.1152.118
Jan 10, 202552.2152.2151.1651.1651.1693
Jan 7, 202553.7753.7753.7753.7753.776
Jan 6, 202551.8152.2151.8152.2152.2114
Jan 3, 202550.3150.3149.3149.9549.9537
Jan 2, 202549.8749.8749.8749.8749.8747
Dec 31, 202450.4850.9750.4850.9750.9710
Dec 30, 202449.6049.8449.6049.7849.7835
Dec 27, 202451.8051.8050.7050.9150.9139
Dec 24, 202450.3850.6050.1850.1850.1879
Dec 23, 202444.0050.7244.0049.7449.7451
Dec 19, 202449.5549.8349.0249.7349.73274
Dec 18, 202447.5048.4847.5048.4848.489
Dec 17, 202444.5045.8344.5045.8345.8315
Dec 16, 202444.7044.7044.7044.7044.70-
Dec 12, 202446.4046.5745.3746.3046.30129
Dec 11, 202446.3146.3146.3146.3146.31168
Dec 10, 202446.8346.8346.4446.4446.44311
Dec 9, 202446.7646.9845.4946.9846.9885
Dec 6, 202445.2546.3945.2546.3946.39129
Dec 5, 202446.3847.1245.4145.4145.41279
Dec 4, 202446.7947.1846.7646.7846.783,494
Dec 3, 202446.3946.3945.7246.1746.1746
Dec 2, 202446.1046.7946.1046.7946.79796
Nov 29, 202447.2247.2246.3546.3546.35264
Nov 27, 202446.5147.0746.5147.0747.07112
Nov 26, 202445.2945.5745.0345.5745.57356
Nov 25, 202445.8647.1745.7547.1747.17222
Nov 22, 202445.7645.7945.7645.7945.7913
Nov 21, 202444.5046.1644.5046.1646.16114
Nov 20, 202444.2146.0143.6943.6943.69830
Nov 19, 202440.0040.2539.2440.2340.23266
Nov 18, 202441.4841.4839.2439.3339.33353
Nov 14, 202444.3444.3444.3444.3444.34100
Nov 13, 202449.3849.3845.0945.0945.091
Nov 12, 202445.9546.4744.8046.4746.4730
Nov 11, 202445.1845.3345.1845.3345.335
Nov 8, 202445.0945.0944.9644.9644.9635
Nov 7, 202446.5646.5646.5446.5446.5460
Nov 6, 202448.0848.0847.1247.1247.12147
Nov 5, 202443.9844.8643.9844.8644.86142
Nov 4, 202445.0145.0145.0145.0145.011
Nov 1, 202442.3442.3441.3141.3141.316
Oct 31, 202442.0942.0942.0942.0942.091
Oct 30, 202442.5742.5742.5742.5742.572
Oct 29, 202441.9241.9241.4541.4541.4510
Oct 28, 202441.5041.8141.5041.8141.8177
Oct 25, 202440.8841.4040.8840.8840.8859
Oct 24, 202441.6541.6540.4540.4540.45108
Oct 23, 202443.1643.1641.4741.4741.47132
Oct 21, 202444.1744.1744.1744.1744.17-
Oct 18, 202443.6543.6543.6543.6543.651
Oct 17, 202444.5344.7344.1344.5244.52164
Oct 16, 202444.9544.9544.3144.3144.312
Oct 15, 202445.0046.0345.0045.5445.5468
Oct 11, 202445.1645.1645.1645.1645.161
Oct 10, 202444.1744.1744.0444.0444.0416
Oct 9, 202445.5445.5444.3244.3244.32106
Oct 8, 202447.2447.2446.8746.8746.879
Oct 7, 202448.2548.2547.9247.9247.922
Oct 4, 202448.3448.4948.3448.4948.497
Oct 3, 202447.6847.6847.6847.6847.68-
Oct 2, 202447.6647.6647.6647.6647.661
Oct 1, 202447.4547.6047.4547.6047.60-
Sep 30, 202448.9948.9948.9948.9948.99-
Sep 27, 202449.6749.8149.5949.5949.592
Sep 25, 202449.0849.0847.0647.0647.06300
Sep 20, 202448.4648.4648.4648.4648.463
Sep 19, 202450.4450.7050.4450.7050.70257
Sep 18, 202447.1547.1547.1547.1547.1534
Sep 16, 202448.9748.9748.9748.9748.97-
Sep 13, 202447.3848.3147.3848.3148.31-
Sep 12, 202446.3247.3146.3247.3147.312
Sep 11, 202445.5746.0045.5746.0046.0018
Sep 3, 202448.8948.8948.8948.8948.8913
Aug 30, 202449.5749.6549.5749.6549.652
Aug 29, 202449.0749.5649.0749.5649.5688
Aug 23, 202448.0248.0247.8447.8447.8439
Aug 22, 202449.1449.1448.1748.1748.1726
Aug 21, 202449.9449.9449.9449.9449.9460
Aug 19, 202450.9050.9050.9050.9050.906
Aug 16, 202451.5351.5351.2151.2151.212
Aug 14, 202451.8251.8251.8251.8251.821
Aug 13, 202454.4254.4254.4254.4254.42-
Aug 9, 202456.5256.5256.5256.5256.521
Aug 7, 202459.8561.3353.5253.5253.5286
Aug 6, 202456.6556.6556.4356.6556.651
Aug 5, 202453.6354.3053.0154.3054.30102
Aug 2, 202457.9857.9855.7555.7555.7550
Aug 1, 202462.0562.0560.1260.1260.12421
Jul 30, 202460.6461.9960.6461.7761.7716
Jul 29, 202460.3160.3159.9059.9059.9055
Jul 25, 202459.4360.3259.4360.3260.324
Jul 24, 202457.6657.6657.5957.5957.592
Jul 23, 202457.9257.9257.9257.9257.923
Jul 19, 202453.1153.1153.1153.1153.11-
Jul 18, 202455.3055.3055.0955.0955.091
Jul 16, 202455.2456.6755.2456.6756.67241
Jul 15, 202453.3253.4853.3253.4853.48236
Jul 12, 202453.4353.7553.4353.7553.754
Jul 11, 202452.9652.9652.9652.9652.9691
Jul 10, 202451.6251.6251.0851.0851.08197
Jul 9, 202452.4052.5552.4052.5552.55307
Jul 8, 202452.4752.4752.4752.4752.47171
Jul 1, 202452.7452.7452.2452.2452.2436
Jun 28, 202453.3353.3353.3353.3353.332
Jun 24, 202456.5856.5856.5856.5856.58173
Jun 20, 202456.5356.5356.5356.5356.53-
Jun 12, 202456.0156.0156.0156.0156.018
Jun 10, 202453.1654.9053.1654.6754.67-
Jun 7, 202453.6953.6953.6953.6953.69640
Jun 6, 202452.9552.9652.8252.8252.8210
Jun 5, 202452.4052.4052.4052.4052.40-
Jun 4, 202451.3151.3151.3151.3151.312
Jun 3, 202451.1551.1551.1551.1551.15-
May 29, 202450.0950.6050.0950.5950.5916
May 28, 202451.0651.0651.0651.0651.061
May 24, 202450.1250.1250.1250.1250.12-
May 23, 202451.0651.0650.2350.2350.2310
May 22, 202451.0751.4151.0751.4151.411
May 21, 202451.5451.9251.5451.9251.921
May 20, 202450.8751.4350.8751.2751.27121
May 17, 202451.0051.2251.0051.2251.221
May 16, 202451.4851.4851.2751.3951.3991
May 15, 202451.3051.6851.3051.6851.6831
May 14, 202451.6551.6551.5951.5951.591
May 13, 202452.3452.4252.3452.4252.4211
May 10, 202452.0752.0752.0752.0752.07-
May 9, 202448.0951.3048.0950.7950.79273
May 8, 202454.8754.9754.8754.9754.972
May 1, 202452.6252.6252.6252.6252.625
Apr 30, 202452.0152.0152.0152.0152.011
Apr 29, 202452.3053.8352.3053.3753.37440
Apr 26, 202452.3152.4152.3152.4152.4122
Apr 25, 202452.7352.7352.7352.7352.73-
Apr 24, 202452.5652.5652.5652.5652.562