LivaNova PLC Ordinary Sharesのデータ

LivaNova PLC Ordinary Sharesの基本情報

名前 LivaNova PLC Ordinary Shares
ティッカー LIVN
国 United Kingdom
上場年 nan
セクター Health Care

LivaNova PLC Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 72.09 70.16 71.34 71.0 472500.0 71.0
2021-02-12 70.61 68.74 70.0 70.41 174600.0 70.41
2021-02-11 70.75 68.61 69.99 70.0 453300.0 70.0
2021-02-10 70.81 67.99 70.19 70.0 545000.0 70.0
2021-02-09 70.83 68.75 70.24 69.73 348800.0 69.73
2021-02-08 70.29 67.34 68.01 70.21 260900.0 70.21
2021-02-05 69.12 67.39 68.6 67.63 208600.0 67.63
2021-02-04 68.33 64.94 66.07 67.5 240500.0 67.5
2021-02-03 67.69 61.76 66.8 65.41 225700.0 65.41
2021-02-02 67.99 65.15 65.66 67.16 241400.0 67.16
2021-02-01 64.93 62.75 63.72 64.44 233100.0 64.44
2021-01-29 65.46 62.84 64.59 62.9 242600.0 62.9
2021-01-28 65.82 62.99 63.91 64.59 533800.0 64.59
2021-01-27 65.74 63.27 64.69 63.29 514800.0 63.29
2021-01-26 68.07 65.4 67.61 66.13 269800.0 66.13
2021-01-25 67.14 65.27 66.05 66.87 220500.0 66.87
2021-01-22 66.54 65.15 65.24 66.44 272300.0 66.44
2021-01-21 66.11 63.7 64.52 65.77 243400.0 65.77
2021-01-20 67.53 63.61 66.38 64.46 394700.0 64.46
2021-01-19 68.54 65.73 68.54 66.3 438500.0 66.3
2021-01-15 69.48 67.04 68.01 68.11 439400.0 68.11
2021-01-14 69.49 67.05 67.52 68.59 309900.0 68.59
2021-01-13 68.75 66.1 67.7 67.3 207000.0 67.3
2021-01-12 68.19 64.86 66.71 67.57 388900.0 67.57
2021-01-11 66.26 64.57 64.96 65.97 483100.0 65.97
2021-01-08 67.08 65.0 65.23 65.84 1032200.0 65.84
2021-01-07 66.93 64.56 66.7 64.95 406700.0 64.95
2021-01-06 67.88 64.08 64.85 66.69 606600.0 66.69
2021-01-05 65.06 61.73 62.45 64.04 363600.0 64.04
2021-01-04 66.57 63.39 66.57 64.57 336800.0 64.57
2020-12-31 67.36 65.99 67.36 66.21 374900.0 66.21
2020-12-30 68.0 64.04 67.21 66.96 248600.0 66.96
2020-12-29 68.24 66.94 67.61 67.03 304900.0 67.03
2020-12-28 68.62 66.96 68.62 67.53 412200.0 67.53
2020-12-24 68.59 66.83 68.07 67.42 192700.0 67.42
2020-12-23 69.76 67.34 69.59 67.43 328600.0 67.43
2020-12-22 69.55 66.97 67.83 68.74 317300.0 68.74
2020-12-21 67.45 64.77 66.71 67.29 332000.0 67.29
2020-12-18 70.22 67.78 67.9 68.46 960500.0 68.46
2020-12-17 67.98 64.72 64.72 67.33 461000.0 67.33
2020-12-16 67.01 63.19 64.0 66.59 431400.0 66.59
2020-12-15 64.84 60.0 61.6 63.84 414400.0 63.84
2020-12-14 62.55 60.79 61.1 61.17 773800.0 61.17
2020-12-11 62.32 60.09 61.73 60.72 607300.0 60.72
2020-12-10 62.36 57.62 58.19 62.16 846200.0 62.16
2020-12-09 58.9 57.33 58.5 58.4 504700.0 58.4
2020-12-08 58.58 56.68 57.25 58.27 576500.0 58.27
2020-12-07 57.77 54.04 54.86 57.5 625400.0 57.5
2020-12-04 55.51 54.12 54.88 55.24 427800.0 55.24
2020-12-03 55.87 53.24 53.24 54.84 850800.0 54.84
2020-12-02 53.4 51.59 52.19 53.28 268500.0 53.28
2020-12-01 53.72 51.89 53.4 52.25 357100.0 52.25
2020-11-30 54.86 52.72 54.49 52.85 430000.0 52.85
2020-11-27 54.78 52.99 53.78 54.25 249200.0 54.25
2020-11-25 53.91 52.11 53.24 53.57 325000.0 53.57
2020-11-24 53.9 50.88 51.0 53.34 700200.0 53.34
2020-11-23 51.33 49.78 51.33 51.03 335500.0 51.03
2020-11-20 51.2 49.44 50.1 49.68 583800.0 49.68
2020-11-19 51.38 49.95 50.5 50.59 512900.0 50.59
2020-11-18 52.94 50.98 52.5 50.99 283100.0 50.99
2020-11-17 53.12 51.52 52.03 52.42 506200.0 52.42
2020-11-16 54.68 52.65 54.57 52.97 308800.0 52.97
2020-11-13 54.66 52.26 52.51 53.18 249500.0 53.18
2020-11-12 53.74 51.22 53.0 52.13 390700.0 52.13
2020-11-11 56.33 52.74 56.03 53.57 628500.0 53.57
2020-11-10 57.08 53.51 54.92 55.95 1309300.0 55.95
2020-11-09 54.99 52.0 52.0 53.76 1010800.0 53.76
2020-11-06 49.96 48.52 49.41 48.66 266600.0 48.66
2020-11-05 49.79 47.55 47.86 49.37 431900.0 49.37
2020-11-04 49.38 46.53 47.51 47.4 720500.0 47.4
2020-11-03 50.62 47.24 49.73 47.61 820700.0 47.61
2020-11-02 52.0 48.49 50.61 49.32 495500.0 49.32
2020-10-30 53.06 49.27 52.63 50.34 571100.0 50.34
2020-10-29 53.99 49.83 49.83 52.64 919500.0 52.64
2020-10-28 51.96 49.72 51.35 49.83 299700.0 49.83
2020-10-27 52.97 51.49 52.38 52.39 242700.0 52.39
2020-10-26 52.92 51.88 52.84 52.54 365600.0 52.54
2020-10-23 55.24 52.75 54.68 53.45 261900.0 53.45
2020-10-22 54.23 52.96 53.52 54.11 556600.0 54.11
2020-10-21 54.7 53.17 54.15 53.26 348900.0 53.26
2020-10-20 55.27 53.63 54.56 53.7 539700.0 53.7
2020-10-19 57.77 53.75 56.99 54.54 359800.0 54.54
2020-10-16 57.54 56.31 56.5 56.54 407000.0 56.54
2020-10-15 56.74 54.05 55.1 56.56 307300.0 56.56
2020-10-14 56.4 54.04 55.0 55.92 437000.0 55.92
2020-10-13 56.17 54.89 55.79 55.23 512000.0 55.23
2020-10-12 57.31 50.01 50.1 56.85 1048600.0 56.85
2020-10-09 51.16 49.94 50.77 50.06 333800.0 50.06
2020-10-08 50.57 49.38 50.36 50.29 563400.0 50.29
2020-10-07 50.14 48.71 49.07 49.8 639000.0 49.8
2020-10-06 49.6 48.1 48.62 48.65 741300.0 48.65
2020-10-05 48.38 45.78 47.17 48.1 446300.0 48.1
2020-10-02 47.0 45.24 45.24 46.62 537400.0 46.62
2020-10-01 46.36 45.16 45.19 46.01 549600.0 46.01
2020-09-30 45.73 43.08 43.59 45.21 552300.0 45.21
2020-09-29 44.69 42.99 44.0 43.37 498500.0 43.37
2020-09-28 44.4 42.86 43.39 43.82 408200.0 43.82
2020-09-25 42.42 41.42 41.59 42.25 391100.0 42.25
2020-09-24 42.43 41.07 41.65 41.99 457100.0 41.99
2020-09-23 42.38 41.25 42.38 41.91 768300.0 41.91
2020-09-22 44.17 42.42 44.17 42.5 506300.0 42.5
2020-09-21 44.52 42.52 43.55 43.92 578100.0 43.92
2020-09-18 45.84 44.36 45.72 44.71 846000.0 44.71
2020-09-17 46.06 44.88 44.88 45.36 243700.0 45.36
2020-09-16 46.36 45.18 45.18 45.3 278300.0 45.3
2020-09-15 46.17 44.9 45.88 45.02 270300.0 45.02
2020-09-14 46.04 45.03 45.31 45.66 313300.0 45.66
2020-09-11 45.24 44.0 44.4 44.99 813800.0 44.99
2020-09-10 45.59 44.11 44.88 44.11 551500.0 44.11
2020-09-09 46.77 45.13 46.35 45.19 645700.0 45.19
2020-09-08 46.26 44.05 44.83 46.13 1004200.0 46.13
2020-09-04 46.09 43.33 46.09 45.09 793600.0 45.09
2020-09-03 46.97 44.95 46.93 45.51 685300.0 45.51
2020-09-02 47.16 45.9 46.62 46.8 846600.0 46.8
2020-09-01 47.04 45.91 46.59 46.05 661600.0 46.05
2020-08-31 47.2 46.43 47.14 46.9 531700.0 46.9
2020-08-28 47.47 46.54 47.47 47.32 180900.0 47.32
2020-08-27 47.72 45.48 45.98 47.21 301600.0 47.21
2020-08-26 46.11 44.96 45.75 45.78 368200.0 45.78
2020-08-25 46.59 45.45 46.18 46.01 425500.0 46.01
2020-08-24 46.73 45.74 46.57 46.05 481500.0 46.05
2020-08-21 46.38 45.19 45.64 46.24 392700.0 46.24
2020-08-20 46.74 45.79 46.22 45.92 352300.0 45.92
2020-08-19 47.54 46.69 47.54 46.76 345600.0 46.76
2020-08-18 48.64 47.06 48.64 47.35 369000.0 47.35
2020-08-17 48.6 47.9 48.43 48.47 277100.0 48.47
2020-08-14 48.61 47.54 48.24 48.53 234000.0 48.53
2020-08-13 48.77 48.05 48.48 48.58 352000.0 48.58
2020-08-12 48.99 48.27 48.48 48.82 355400.0 48.82
2020-08-11 49.67 47.83 48.92 47.98 265300.0 47.98
2020-08-10 48.77 47.41 47.74 48.05 396800.0 48.05
2020-08-07 48.33 46.69 46.96 47.49 289400.0 47.49
2020-08-06 47.99 46.43 47.14 47.06 286200.0 47.06
2020-08-05 47.47 45.62 46.25 47.38 402700.0 47.38
2020-08-04 47.21 45.6 46.09 45.75 576800.0 45.75
2020-08-03 46.67 44.65 46.67 46.06 841400.0 46.06
2020-07-31 50.33 46.27 49.48 46.54 732400.0 46.54
2020-07-30 50.35 48.75 49.24 49.47 905200.0 49.47
2020-07-29 55.2 49.89 55.2 50.52 2032600.0 50.52
2020-07-28 57.11 55.46 56.43 55.61 988100.0 55.61
2020-07-27 57.3 56.31 57.3 56.55 694800.0 56.55
2020-07-24 57.87 56.58 57.71 57.3 595000.0 57.3
2020-07-23 58.1 56.51 57.04 57.81 970700.0 57.81
2020-07-22 57.62 56.53 56.55 57.34 505400.0 57.34
2020-07-21 57.48 54.97 54.97 57.04 624000.0 57.04
2020-07-20 56.13 53.86 54.47 54.09 870300.0 54.09
2020-07-17 54.97 53.82 54.25 54.64 804800.0 54.64
2020-07-16 55.68 53.55 55.5 54.19 354000.0 54.19
2020-07-15 55.99 54.01 54.01 55.74 549800.0 55.74
2020-07-14 52.75 51.58 52.61 52.68 293300.0 52.68
2020-07-13 53.64 52.12 52.29 52.42 528600.0 52.42
2020-07-10 52.51 50.65 51.35 51.51 896400.0 51.51
2020-07-09 51.8 50.31 51.78 51.52 867300.0 51.52
2020-07-08 52.6 51.54 52.11 52.01 526000.0 52.01
2020-07-07 52.83 50.57 51.16 52.21 675100.0 52.21
2020-07-06 52.53 51.32 52.2 51.91 503900.0 51.91
2020-07-02 51.86 50.42 51.28 51.0 351000.0 51.0
2020-07-01 50.52 48.14 48.31 50.19 578500.0 50.19
2020-06-30 48.32 46.64 46.8 48.13 569400.0 48.13
2020-06-29 48.27 45.78 47.02 47.06 691300.0 47.06
2020-06-26 48.06 46.25 47.54 46.5 1025700.0 46.5
2020-06-25 48.25 46.7 47.27 48.21 576500.0 48.21
2020-06-24 50.09 46.81 50.09 47.51 407300.0 47.51
2020-06-23 51.77 50.5 50.74 50.7 448200.0 50.7
2020-06-22 50.79 47.91 48.84 50.11 714700.0 50.11
2020-06-19 50.55 49.02 49.02 49.24 1204600.0 49.24
2020-06-18 49.62 48.04 48.65 48.29 496300.0 48.29
2020-06-17 49.96 47.81 48.33 49.33 618000.0 49.33
2020-06-16 49.48 47.31 48.25 47.66 815800.0 47.66
2020-06-15 47.72 45.87 46.34 47.18 1148200.0 47.18
2020-06-12 48.51 45.97 48.5 47.56 4667000.0 47.56
2020-06-11 51.02 46.51 50.55 46.91 2549500.0 46.91
2020-06-10 54.28 52.88 54.18 53.19 629700.0 53.19
2020-06-09 55.46 54.35 54.79 54.43 359600.0 54.43
2020-06-08 57.76 55.68 57.63 55.96 327100.0 55.96
2020-06-05 57.82 55.77 56.29 56.49 560200.0 56.49
2020-06-04 56.35 53.99 56.02 54.26 278000.0 54.26
2020-06-03 57.4 54.4 54.57 56.85 340600.0 56.85
2020-06-02 54.86 52.97 54.86 53.6 209800.0 53.6
2020-06-01 54.79 52.86 53.34 54.28 248300.0 54.28
2020-05-29 54.25 51.74 53.62 53.49 420900.0 53.49
2020-05-28 56.71 54.16 56.36 54.35 357700.0 54.35
2020-05-27 55.33 53.21 53.87 55.31 490200.0 55.31
2020-05-26 53.39 52.03 52.58 52.68 263600.0 52.68
2020-05-22 51.67 49.63 51.11 50.92 325300.0 50.92
2020-05-21 52.55 50.52 52.18 50.9 539300.0 50.9
2020-05-20 52.59 49.1 49.56 52.27 594900.0 52.27
2020-05-19 51.22 48.81 50.85 48.81 330500.0 48.81
2020-05-18 51.88 48.26 49.41 51.22 799700.0 51.22
2020-05-15 48.34 46.96 47.75 47.66 314300.0 47.66
2020-05-14 48.0 45.65 46.87 47.94 344100.0 47.94
2020-05-13 49.0 46.68 49.0 48.19 410000.0 48.19
2020-05-12 52.33 49.64 51.52 49.65 306900.0 49.65
2020-05-11 52.26 49.74 50.62 51.6 531000.0 51.6
2020-05-08 52.26 48.53 48.53 51.53 351500.0 51.53
2020-05-07 47.71 46.11 46.45 47.54 568800.0 47.54
2020-05-06 49.81 45.64 49.8 45.74 967200.0 45.74
2020-05-05 53.29 49.72 51.84 49.81 371300.0 49.81
2020-05-04 52.11 49.74 51.9 50.52 635100.0 50.52
2020-05-01 53.54 51.12 52.26 52.23 681200.0 52.23
2020-04-30 54.99 51.81 52.51 53.12 892100.0 53.12
2020-04-29 62.25 51.28 59.72 53.53 1221800.0 53.53
2020-04-28 58.97 55.34 58.33 56.37 720900.0 56.37
2020-04-27 57.42 54.07 54.3 56.9 409400.0 56.9
2020-04-24 54.08 50.78 51.47 53.76 533800.0 53.76
2020-04-23 51.4 48.47 48.74 51.08 477800.0 51.08
2020-04-22 48.86 46.81 48.01 48.22 235100.0 48.22
2020-04-21 47.94 46.33 47.73 47.0 326200.0 47.0
2020-04-20 50.57 47.73 49.22 48.14 305700.0 48.14
2020-04-17 51.35 48.49 48.5 50.56 506800.0 50.56
2020-04-16 50.53 46.87 50.41 47.21 499400.0 47.21
2020-04-15 51.35 47.55 47.71 50.23 492100.0 50.23
2020-04-14 51.15 49.33 51.15 49.76 554700.0 49.76
2020-04-13 50.49 48.5 50.49 49.2 348900.0 49.2
2020-04-09 51.49 48.95 49.58 50.81 782500.0 50.81
2020-04-08 48.59 46.79 47.96 48.13 603900.0 48.13
2020-04-07 48.47 46.14 47.92 46.83 856000.0 46.83
2020-04-06 46.46 42.31 44.24 45.97 570400.0 45.97
2020-04-03 43.02 41.24 42.05 42.33 358600.0 42.33
2020-04-02 42.61 39.49 39.49 42.13 307300.0 42.13
2020-04-01 43.4 39.51 42.52 39.87 489300.0 39.87
2020-03-31 47.04 44.72 45.92 45.25 409500.0 45.25
2020-03-30 46.37 40.5 43.87 45.75 544100.0 45.75
2020-03-27 45.14 39.34 40.54 43.57 529000.0 43.57
2020-03-26 43.41 41.01 42.54 42.63 911200.0 42.63
2020-03-25 43.25 38.29 39.34 40.93 771600.0 40.93
2020-03-24 39.52 35.73 36.25 39.36 1274500.0 39.36
2020-03-23 37.31 33.4 37.31 34.22 813100.0 34.22
2020-03-20 40.1 36.0 40.0 36.58 1017700.0 36.58
2020-03-19 41.46 37.66 39.58 40.0 997700.0 40.0
2020-03-18 46.06 37.01 44.69 39.88 1133300.0 39.88
2020-03-17 48.6 42.47 45.77 46.94 608800.0 46.94
2020-03-16 52.0 44.94 51.87 45.1 1038300.0 45.1
2020-03-13 57.61 49.93 56.27 57.18 458100.0 57.18
2020-03-12 61.96 53.06 59.08 53.88 861900.0 53.88
2020-03-11 67.26 62.07 65.82 62.65 453500.0 62.65
2020-03-10 69.44 64.47 69.44 67.35 711700.0 67.35
2020-03-09 69.52 65.6 69.39 67.91 546200.0 67.91
2020-03-06 74.57 71.08 74.29 72.58 664000.0 72.58
2020-03-05 77.29 74.0 74.99 74.91 607400.0 74.91
2020-03-04 76.67 71.93 72.56 76.49 531000.0 76.49
2020-03-03 72.57 68.27 69.81 71.5 516700.0 71.5
2020-03-02 70.23 67.56 69.28 70.14 639200.0 70.14
2020-02-28 70.53 65.6 67.23 69.72 956000.0 69.72
2020-02-27 74.34 60.44 61.45 68.88 1483600.0 68.88
2020-02-26 68.32 62.48 67.15 62.7 847200.0 62.7
2020-02-25 68.92 65.16 68.9 66.65 610600.0 66.65
2020-02-24 69.85 66.57 68.24 68.76 440700.0 68.76
2020-02-21 71.37 69.71 70.33 70.57 408500.0 70.57
2020-02-20 70.66 69.61 69.97 70.39 243000.0 70.39
2020-02-19 70.63 69.22 70.58 70.0 370700.0 70.0
2020-02-18 71.15 69.4 70.22 70.47 281000.0 70.47