LSE - Delayed Quote USD

IDEXX Laboratories, Inc. (0J8P.L)

470.66
+38.52
+(8.91%)
At close: 7:10:36 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 2025467.00481.39465.00469.72469.7285
Apr 30, 2025429.46432.14429.46432.14432.1413
Apr 29, 2025433.69435.35431.79435.35435.35177
Apr 28, 2025435.00437.40430.52430.52430.52166
Apr 25, 2025438.96438.96433.16437.06437.0646
Apr 24, 2025425.09437.82425.09436.88436.88141
Apr 23, 2025429.78438.07424.59432.97432.97109
Apr 22, 2025408.55422.19408.55422.19422.19249
Apr 17, 2025407.42410.47407.42410.47410.47132
Apr 16, 2025403.14407.10400.70401.85401.85151
Apr 15, 2025409.12409.12401.13401.48401.48239
Apr 14, 2025391.00399.06391.00398.12398.1259
Apr 11, 2025380.00386.00376.71385.23385.23226
Apr 10, 2025390.00390.00376.08383.26383.26369
Apr 9, 2025351.94391.95351.94390.00390.00224
Apr 8, 2025386.03388.46372.49372.49372.49208
Apr 7, 2025385.00392.35368.96378.30378.30404
Apr 4, 2025402.00405.86393.79397.88397.88269
Apr 3, 2025411.25419.10407.67407.67407.67125
Apr 2, 2025417.05426.03414.75421.65421.65302
Apr 1, 2025418.90426.23416.00423.03423.03138
Mar 31, 2025428.36428.36412.49415.74415.74174
Mar 28, 2025420.76423.49415.64416.82416.82191
Mar 27, 2025418.00422.40418.00422.40422.40128
Mar 26, 2025420.99420.99415.96416.98416.98283
Mar 25, 2025423.15423.78415.63417.09417.09136
Mar 24, 2025426.46428.37422.10422.21422.21255
Mar 21, 2025419.52420.16412.28419.26419.26114
Mar 20, 2025419.86424.76419.86423.90423.90704
Mar 19, 2025421.63422.55419.52422.55422.55254
Mar 18, 2025422.28424.28417.79418.66418.66210
Mar 17, 2025417.83422.75417.49422.75422.75114
Mar 14, 2025414.82415.00408.95414.23414.23373
Mar 13, 2025412.30414.59407.00408.80408.80161
Mar 12, 2025428.00428.00412.76417.96417.96203
Mar 11, 2025436.31439.97431.76431.76431.7661
Mar 10, 2025430.01446.30430.01437.97437.97185
Mar 7, 2025428.96431.67423.26426.00426.0066
Mar 6, 2025433.34439.84433.34435.46435.46120
Mar 5, 2025443.92447.00432.45433.28433.28220
Mar 4, 2025441.20448.51438.55440.88440.889,345
Mar 3, 2025447.41447.41430.09440.11440.11327
Feb 28, 2025428.00443.49423.66430.54430.54508
Feb 27, 2025457.33459.46449.45449.45449.45432
Feb 26, 2025455.77462.99455.77456.53456.53259
Feb 25, 2025463.93466.00452.96455.02455.0290
Feb 24, 2025459.52465.29452.97462.19462.1962
Feb 21, 2025454.41459.00452.80454.96454.96157
Feb 20, 2025451.62456.54451.55454.32454.32214
Feb 19, 2025459.99459.99446.02448.89448.8964
Feb 18, 2025447.23452.25441.33449.23449.23163
Feb 14, 2025463.63463.63450.79450.79450.79398
Feb 13, 2025466.96476.30452.75458.94458.94105
Feb 12, 2025459.54459.70452.69453.87453.8786
Feb 11, 2025460.65468.16460.65463.62463.62201
Feb 10, 2025459.73465.12459.46464.87464.87152
Feb 7, 2025465.00468.00458.01460.02460.02359
Feb 6, 2025470.00470.00461.00461.54461.5450
Feb 5, 2025470.00470.95458.17463.65463.65171
Feb 4, 2025463.00466.02459.47462.88462.88185
Feb 3, 2025426.61473.92426.61469.93469.93646
Jan 31, 2025426.10426.69422.22423.96423.96365
Jan 30, 2025425.97430.68424.93427.14427.14659
Jan 29, 2025416.55417.47406.36414.22414.22195
Jan 28, 2025421.86423.41416.03420.05420.05338
Jan 27, 2025439.39439.39419.88419.88419.881,079
Jan 24, 2025435.00435.00429.85434.40434.40637
Jan 23, 2025430.81434.56425.78432.18432.182,375
Jan 22, 2025427.05436.08424.00432.84432.84345
Jan 21, 2025428.29429.02422.03426.66426.661,027
Jan 17, 2025430.00432.65419.12423.52423.52871
Jan 16, 2025422.71425.45416.25424.88424.88465
Jan 15, 2025426.85429.71423.40427.10427.10293
Jan 14, 2025419.14422.02414.79416.60416.60331
Jan 13, 2025417.31418.46413.43417.49417.49392
Jan 10, 2025430.15431.26420.57420.57420.57559
Jan 8, 2025424.96437.58422.43436.80436.801,351
Jan 7, 2025428.97434.62428.97431.58431.58338
Jan 6, 2025415.53433.97412.63431.91431.91194
Jan 3, 2025409.29417.10406.77417.10417.10167
Jan 2, 2025419.42419.42408.48408.48408.48410
Dec 31, 2024416.46416.46414.64414.64414.6411
Dec 30, 2024412.32412.84406.77412.84412.8437
Dec 27, 2024413.50417.64411.39411.61411.6185
Dec 24, 2024411.42413.28410.00413.28413.2831
Dec 23, 2024414.80414.80408.86411.28411.28428
Dec 20, 2024406.78417.29405.25417.29417.29161
Dec 19, 2024419.87419.87408.15412.59412.59815
Dec 18, 2024426.98429.97419.98419.98419.98441
Dec 17, 2024438.85438.85429.21431.44431.44153
Dec 16, 2024429.99438.15429.00432.54432.5481
Dec 13, 2024436.44436.87430.58433.07433.07519
Dec 12, 2024438.73438.83432.54437.95437.952,389
Dec 11, 2024450.39452.83439.40439.40439.402,101
Dec 10, 2024449.01450.58443.09446.85446.85427
Dec 9, 2024442.46452.32438.51451.00451.00914
Dec 6, 2024430.58435.21428.38434.18434.18193
Dec 5, 2024431.01435.44426.02427.00427.00408
Dec 4, 2024429.68437.29425.59432.42432.42392
Dec 3, 2024430.53435.85424.16433.00433.00275
Dec 2, 2024423.11429.27423.10429.27429.27525
Nov 29, 2024424.03427.02421.75421.75421.75752
Nov 27, 2024419.99423.25418.06421.35421.35680
Nov 26, 2024430.00430.00415.59416.00416.001,466
Nov 25, 2024421.52431.00420.12424.73424.73591
Nov 22, 2024419.40421.95417.08419.11419.11420
Nov 21, 2024408.71414.56398.95413.87413.87490
Nov 20, 2024414.27415.22410.99410.99410.991,462
Nov 19, 2024418.08419.95415.85419.34419.34575
Nov 18, 2024420.82423.40416.21421.07421.07841
Nov 15, 2024422.59424.30409.33415.54415.54458
Nov 14, 2024429.55429.55424.93426.93426.93719
Nov 13, 2024425.79431.16425.25430.00430.00702
Nov 12, 2024433.94436.20431.91431.91431.911,189
Nov 11, 2024435.00444.70434.07443.42443.42622
Nov 8, 2024434.11434.11429.08433.59433.59370
Nov 7, 2024428.21434.80427.96434.80434.80419
Nov 6, 2024431.62432.26413.38419.61419.61667
Nov 5, 2024415.82417.80411.75415.13415.13610
Nov 4, 2024421.04422.97414.69415.57415.577,710
Nov 1, 2024411.00421.79408.58417.35417.35527
Oct 31, 2024427.65430.00405.09414.38414.381,479
Oct 30, 2024446.42456.17446.42451.06451.06362
Oct 29, 2024447.30451.72445.18449.15449.151,170
Oct 28, 2024451.46457.50448.90449.00449.00895
Oct 25, 2024456.06456.06450.79450.79450.79317
Oct 24, 2024459.29461.03456.49457.17457.17255
Oct 23, 2024458.38459.49453.25453.79453.79244
Oct 22, 2024454.29459.61450.10459.61459.61476
Oct 21, 2024457.52457.52448.30456.14456.141,360
Oct 18, 2024458.22460.48453.33458.82458.82206
Oct 17, 2024466.73468.97459.93459.93459.93321
Oct 16, 2024468.40474.50461.46463.19463.19592
Oct 15, 2024479.60486.51477.04479.93479.93705
Oct 14, 2024477.06478.75474.82475.79475.79508
Oct 11, 2024473.36484.34473.36476.99476.99465
Oct 10, 2024467.36472.39465.55471.96471.96309
Oct 9, 2024473.23479.11471.60476.34476.34291
Oct 8, 2024475.16478.19469.97472.08472.08734
Oct 7, 2024474.91475.00468.81468.81468.81383
Oct 4, 2024490.73490.73475.00475.79475.79646
Oct 3, 2024484.76485.51477.65480.40480.40346
Oct 2, 2024493.34496.80484.46490.64490.64922
Oct 1, 2024506.36508.00493.36494.87494.871,231
Sep 30, 2024508.07513.00504.33504.33504.33383
Sep 27, 2024518.20519.24510.39510.39510.39581
Sep 26, 2024502.64506.03502.00502.62502.62322
Sep 25, 2024505.24508.30497.66497.66497.66213
Sep 24, 2024508.01511.27505.31505.31505.31758
Sep 23, 2024506.06509.65504.27507.44507.44188
Sep 20, 2024515.32515.32505.33506.64506.64153
Sep 19, 2024523.81530.80519.28519.92519.92172
Sep 18, 2024511.50514.53507.90507.90507.90224
Sep 17, 2024514.01518.98512.77514.82514.82278
Sep 16, 2024503.68510.37503.29508.02508.02203
Sep 13, 2024494.40506.51494.37502.26502.26852
Sep 12, 2024492.21492.72482.07486.16486.16553
Sep 11, 2024492.79495.00475.90484.08484.08286
Sep 10, 2024485.00494.77484.84493.20493.20289
Sep 9, 2024478.19483.83478.19481.87481.87444
Sep 6, 2024469.99472.59468.06472.05472.05193
Sep 5, 2024468.19470.58465.71470.07470.07728
Sep 4, 2024467.11472.85466.52468.72468.72189
Sep 3, 2024480.00480.08473.91477.18477.18649
Aug 30, 2024492.93492.93477.35477.90477.9095
Aug 29, 2024486.54491.48484.01491.42491.42618
Aug 28, 2024485.00486.71482.80485.32485.32230
Aug 27, 2024482.39483.19480.20483.19483.19194
Aug 23, 2024494.26497.68490.26490.26490.26120
Aug 22, 2024494.99497.98493.71495.73495.731,075
Aug 21, 2024494.54497.05488.41492.24492.2499
Aug 20, 2024500.99502.60493.33493.33493.33470
Aug 19, 2024496.00496.00489.85492.66492.6677
Aug 16, 2024485.95493.01480.53493.01493.011,353
Aug 15, 2024484.66484.80474.75484.80484.80282
Aug 14, 2024486.89486.89468.87474.64474.64268
Aug 13, 2024481.00490.56481.00489.17489.1796
Aug 12, 2024480.13482.86478.12479.39479.39237
Aug 9, 2024481.19486.86478.46481.61481.61188
Aug 8, 2024469.92480.01469.92478.31478.31154
Aug 7, 2024473.25485.84468.95468.95468.951,338
Aug 6, 2024455.08488.00455.08469.59469.5920,553
Aug 5, 2024456.18458.75447.88457.57457.57484
Aug 2, 2024481.15481.15461.48463.84463.8418,947
Aug 1, 2024485.45485.84474.59474.59474.59584
Jul 31, 2024477.65483.51474.21481.36481.36219
Jul 30, 2024479.20482.08471.54472.60472.60271
Jul 29, 2024470.46470.46456.88468.91468.91231
Jul 26, 2024474.67476.05470.75473.82473.82329
Jul 25, 2024477.56482.71473.56476.96476.96686
Jul 24, 2024466.24477.47466.24477.11477.1115,299
Jul 23, 2024475.23477.56475.11475.11475.1182,070
Jul 22, 2024472.64476.67468.99472.30472.30300
Jul 19, 2024475.56477.19464.63464.63464.63446
Jul 18, 2024489.03489.60471.90471.90471.901,530
Jul 17, 2024500.80514.00494.86494.86494.86335
Jul 16, 2024484.97491.38484.97489.31489.31179
Jul 15, 2024492.97492.97483.03483.03483.03348
Jul 12, 2024493.82498.94493.77495.42495.42249
Jul 11, 2024484.54494.84484.54489.82489.82534
Jul 10, 2024478.07480.02471.99479.61479.611,008
Jul 9, 2024479.97483.52478.04478.04478.04390
Jul 8, 2024487.05488.17483.99483.99483.99259
Jul 5, 2024475.54487.61473.90487.23487.23431
Jul 3, 2024476.55479.12475.12479.12479.12341
Jul 2, 2024480.27480.27473.40474.77474.77471
Jul 1, 2024489.61489.61475.88475.88475.8882
Jun 28, 2024494.01494.01489.59490.46490.4682,230
Jun 27, 2024489.03493.15488.06493.15493.15579
Jun 26, 2024490.53491.21489.17489.59489.59593
Jun 25, 2024491.49492.50488.73488.73488.7312,269
Jun 24, 2024491.23496.00488.66494.20494.2072
Jun 21, 2024497.71500.00490.21490.21490.21868
Jun 20, 2024498.54502.42494.78497.27497.271,120
Jun 18, 2024501.88503.11501.32502.09502.092,157
Jun 17, 2024500.16502.57496.09502.57502.57892
Jun 14, 2024506.61506.94501.82505.07505.072,036
Jun 13, 2024510.38510.38490.04503.38503.385,002
Jun 12, 2024514.52520.05512.23513.68513.68194
Jun 11, 2024507.00507.00502.20505.88505.88118
Jun 10, 2024492.58511.49492.57509.71509.71321
Jun 7, 2024494.16497.92492.12497.92497.92325
Jun 6, 2024494.68502.01491.38501.54501.54700
Jun 5, 2024500.00500.00492.86496.08496.08134
Jun 4, 2024492.43492.43483.63489.09489.0920,664
Jun 3, 2024496.57500.00487.34491.32491.32549
May 31, 2024495.00504.24492.28493.05493.05297
May 30, 2024500.69502.05494.87500.58500.5888
May 29, 2024499.27506.88495.35505.78505.78184
May 28, 2024511.19515.00501.96502.08502.08240
May 24, 2024517.05522.61515.00522.19522.19213
May 23, 2024522.49524.16511.75524.16524.16492
May 22, 2024520.93522.00516.62519.56519.56283
May 21, 2024524.69529.10521.96521.96521.96410
May 20, 2024540.91544.54529.65530.20530.2071
May 17, 2024541.68542.19538.78538.78538.7888
May 16, 2024542.12545.17539.56542.08542.08281
May 15, 2024530.80544.76528.83541.88541.88452
May 14, 2024505.76517.23503.00517.23517.23406
May 13, 2024514.87514.93503.27504.48504.48240
May 10, 2024503.01507.67500.99507.35507.35137
May 9, 2024489.13502.49489.13500.92500.92749
May 8, 2024477.55486.37476.90486.37486.37345
May 7, 2024479.38486.13478.69484.32484.32735
May 3, 2024487.86493.99480.03483.77483.77157
May 2, 2024465.60474.93465.60474.86474.86560
May 1, 2024471.22486.70462.00465.42465.42154