LSE - Delayed Quote USD

Akamai Technologies, Inc. (0HBQ.L)

Compare
105.55 -0.56 (-0.53%)
As of October 22 at 6:58 PM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 105.48 105.94 105.07 105.55 105.55 936
Oct 21, 2024 105.93 106.75 105.48 106.11 106.11 980
Oct 18, 2024 104.96 106.72 104.91 106.62 106.62 974
Oct 17, 2024 104.00 104.84 102.74 104.84 104.84 645
Oct 16, 2024 103.42 103.50 102.75 103.05 103.05 61,860
Oct 15, 2024 103.29 104.70 103.06 103.68 103.68 906
Oct 14, 2024 104.71 104.71 102.88 103.78 103.78 394
Oct 11, 2024 103.42 104.50 102.90 104.49 104.49 1,538
Oct 10, 2024 103.00 103.53 102.69 103.04 103.04 940
Oct 9, 2024 101.49 102.55 101.05 102.20 102.20 412
Oct 8, 2024 101.15 101.29 100.31 100.91 100.91 205
Oct 7, 2024 101.00 101.78 100.82 101.38 101.38 156
Oct 4, 2024 101.32 101.60 100.65 101.04 101.04 1,646
Oct 3, 2024 100.42 100.83 100.07 100.50 100.50 293
Oct 2, 2024 99.37 100.70 99.36 100.70 100.70 549
Oct 1, 2024 100.37 100.92 99.37 99.94 99.94 2,373
Sep 30, 2024 101.43 101.60 100.37 100.49 100.49 486
Sep 27, 2024 100.57 102.28 100.27 101.86 101.86 714
Sep 26, 2024 100.85 101.10 99.97 100.37 100.37 1,018
Sep 25, 2024 101.15 101.74 100.53 100.53 100.53 50
Sep 24, 2024 100.99 102.46 100.50 102.00 102.00 805
Sep 23, 2024 100.00 100.49 99.47 100.41 100.41 591
Sep 20, 2024 99.16 99.64 98.38 99.36 99.36 13,430
Sep 19, 2024 98.97 99.74 98.76 99.54 99.54 2,443
Sep 18, 2024 97.88 98.36 97.01 98.06 98.06 1,843
Sep 17, 2024 99.53 99.53 97.71 98.27 98.27 638
Sep 16, 2024 98.81 99.48 98.20 99.07 99.07 99
Sep 13, 2024 97.30 98.77 97.07 98.61 98.61 44,048
Sep 12, 2024 96.91 97.78 96.24 97.76 97.76 365
Sep 11, 2024 94.32 95.83 93.66 95.71 95.71 815
Sep 10, 2024 95.50 95.63 94.76 94.83 94.83 145
Sep 9, 2024 96.38 97.23 95.52 95.70 95.70 802
Sep 6, 2024 99.16 99.62 97.29 97.51 97.51 1,043
Sep 5, 2024 100.13 100.13 99.00 99.31 99.31 1,817
Sep 4, 2024 99.89 100.50 99.74 99.94 99.94 323
Sep 3, 2024 101.11 102.00 100.60 100.62 100.62 902
Aug 30, 2024 102.22 102.22 100.66 101.35 101.35 1,181
Aug 29, 2024 100.12 102.38 100.12 101.99 101.99 1,132
Aug 28, 2024 101.01 101.81 100.43 100.50 100.50 731
Aug 27, 2024 100.73 102.16 100.53 101.90 101.90 586
Aug 23, 2024 102.49 102.49 100.88 101.71 101.71 768
Aug 22, 2024 102.19 102.97 101.65 101.73 101.73 795
Aug 21, 2024 101.29 102.35 100.44 101.99 101.99 694
Aug 20, 2024 101.75 102.50 101.29 101.45 101.45 938
Aug 19, 2024 100.50 101.69 100.50 101.04 101.04 15,518
Aug 16, 2024 100.97 101.17 100.20 100.26 100.26 1,946
Aug 15, 2024 100.55 101.71 100.26 100.71 100.71 597
Aug 14, 2024 101.43 101.70 100.08 100.34 100.34 595
Aug 13, 2024 99.97 100.93 99.23 100.84 100.84 469
Aug 12, 2024 101.49 101.49 99.89 100.12 100.12 820
Aug 9, 2024 97.70 102.46 97.00 101.77 101.77 6,421
Aug 8, 2024 92.60 92.99 92.00 92.22 92.22 29,598
Aug 7, 2024 93.46 94.85 93.11 93.11 93.11 467
Aug 6, 2024 92.00 93.89 91.42 93.52 93.52 712
Aug 5, 2024 93.01 93.40 92.01 92.42 92.42 2,313
Aug 2, 2024 95.01 95.39 93.81 94.32 94.32 2,678
Aug 1, 2024 98.01 98.24 95.78 95.78 95.78 836
Jul 31, 2024 98.00 98.69 97.78 98.54 98.54 1,606
Jul 30, 2024 97.99 98.37 97.15 97.42 97.42 569
Jul 29, 2024 98.44 99.17 97.23 97.36 97.36 3,211
Jul 26, 2024 96.64 97.25 96.16 96.73 96.73 690
Jul 25, 2024 95.82 98.17 95.24 97.17 97.17 1,499
Jul 24, 2024 97.20 97.23 95.99 96.00 96.00 328
Jul 23, 2024 96.09 96.26 95.25 96.26 96.26 502
Jul 22, 2024 95.35 95.78 95.35 95.63 95.63 251
Jul 19, 2024 95.86 96.21 94.51 95.71 95.71 1,111
Jul 18, 2024 97.24 97.75 96.57 96.72 96.72 1,255
Jul 17, 2024 96.53 97.61 96.11 97.20 97.20 2,049
Jul 16, 2024 96.69 96.75 96.05 96.71 96.71 1,231
Jul 15, 2024 95.49 96.84 95.17 96.41 96.41 646
Jul 12, 2024 94.28 96.22 94.15 96.14 96.14 981
Jul 11, 2024 93.79 95.23 93.59 94.24 94.24 1,150
Jul 10, 2024 92.92 93.26 92.41 93.23 93.23 645
Jul 9, 2024 93.02 93.02 91.13 92.51 92.51 420
Jul 8, 2024 91.45 92.78 91.05 92.78 92.78 561
Jul 5, 2024 90.50 90.90 90.09 90.21 90.21 1,001
Jul 3, 2024 90.83 91.24 89.97 90.00 90.00 715
Jul 2, 2024 89.71 90.68 89.48 90.37 90.37 531
Jul 1, 2024 90.12 90.30 89.10 89.52 89.52 1,386
Jun 28, 2024 90.00 90.33 89.51 90.07 90.07 10,925
Jun 27, 2024 88.19 89.07 88.19 89.03 89.03 860
Jun 26, 2024 87.90 88.92 87.90 88.54 88.54 3,041
Jun 25, 2024 88.74 89.05 87.93 88.02 88.02 2,404
Jun 24, 2024 89.13 89.97 88.67 89.12 89.12 93
Jun 21, 2024 89.15 89.99 88.53 88.61 88.61 998
Jun 20, 2024 88.74 89.82 88.26 89.45 89.45 1,677
Jun 18, 2024 88.60 89.83 88.60 89.50 89.50 1,343
Jun 17, 2024 88.82 88.88 88.31 88.70 88.70 590
Jun 14, 2024 89.11 89.26 88.21 89.18 89.18 536
Jun 13, 2024 88.34 88.35 87.62 87.91 87.91 939
Jun 12, 2024 89.83 90.45 88.52 88.86 88.86 498
Jun 11, 2024 90.07 90.19 89.61 89.83 89.83 102
Jun 10, 2024 88.59 89.86 87.91 89.57 89.57 25,274
Jun 7, 2024 90.07 90.66 89.73 89.73 89.73 587
Jun 6, 2024 90.69 91.25 90.29 90.75 90.75 632
Jun 5, 2024 91.34 91.44 90.25 91.29 91.29 928
Jun 4, 2024 91.01 91.70 90.42 91.38 91.38 219
Jun 3, 2024 92.50 92.60 90.36 90.76 90.76 341
May 31, 2024 90.11 91.56 89.61 91.27 91.27 744
May 30, 2024 90.84 90.91 89.95 90.12 90.12 492
May 29, 2024 92.00 92.32 91.39 91.40 91.40 629
May 28, 2024 93.54 94.11 93.30 93.91 93.91 407
May 24, 2024 94.55 94.60 93.84 93.84 93.84 355
May 23, 2024 95.29 95.29 93.96 93.99 93.99 1,364
May 22, 2024 94.79 95.88 94.51 95.30 95.30 84
May 21, 2024 94.63 95.19 94.61 94.99 94.99 175
May 20, 2024 95.29 95.46 94.51 94.71 94.71 119
May 17, 2024 96.61 96.72 95.28 95.28 95.28 603
May 16, 2024 95.84 96.54 94.81 96.35 96.35 1,098
May 15, 2024 93.74 95.82 93.69 95.64 95.64 3,035
May 14, 2024 94.46 94.46 92.29 92.29 92.29 1,621
May 13, 2024 91.53 94.31 91.47 93.91 93.91 1,904
May 10, 2024 91.73 94.83 91.24 91.24 91.24 8,025
May 9, 2024 101.92 102.38 101.62 101.95 101.95 22,300
May 8, 2024 101.21 101.87 100.97 101.77 101.77 53
May 7, 2024 101.36 101.68 101.00 101.47 101.47 152
May 3, 2024 100.41 100.89 99.59 99.59 99.59 176
May 2, 2024 100.61 101.05 97.83 98.37 98.37 882
May 1, 2024 101.51 101.82 100.80 101.70 101.70 172
Apr 30, 2024 101.19 101.73 100.93 101.33 101.33 638
Apr 29, 2024 101.88 102.75 101.35 102.36 102.36 1,988
Apr 26, 2024 102.01 102.59 101.79 102.26 102.26 465
Apr 25, 2024 101.51 101.72 100.34 101.52 101.52 192
Apr 24, 2024 101.88 102.57 101.59 102.46 102.46 140
Apr 23, 2024 101.51 102.07 101.16 101.83 101.83 51
Apr 22, 2024 101.54 101.96 100.62 101.31 101.31 811
Apr 19, 2024 100.46 101.66 100.46 101.31 101.31 599
Apr 18, 2024 100.67 101.38 100.02 100.19 100.19 950
Apr 17, 2024 101.36 102.25 100.49 100.66 100.66 762
Apr 16, 2024 101.43 102.38 101.10 101.93 101.93 636
Apr 15, 2024 103.91 104.42 102.40 102.41 102.41 1,886
Apr 12, 2024 104.46 104.46 102.94 103.23 103.23 708
Apr 11, 2024 104.52 106.00 104.11 105.93 105.93 312
Apr 10, 2024 106.37 107.07 104.26 104.57 104.57 1,535
Apr 9, 2024 106.43 107.01 105.77 106.87 106.87 38,626
Apr 8, 2024 106.48 106.68 105.75 106.12 106.12 46,542
Apr 5, 2024 105.71 106.77 105.71 106.76 106.76 468
Apr 4, 2024 107.71 108.05 107.10 107.22 107.22 2,404
Apr 3, 2024 107.22 107.86 106.26 107.48 107.48 391
Apr 2, 2024 108.97 108.97 107.80 107.93 107.93 318
Mar 28, 2024 109.56 110.12 108.66 108.96 108.96 965
Mar 27, 2024 108.80 109.36 108.41 109.07 109.07 189
Mar 26, 2024 108.94 109.05 108.06 108.21 108.21 943
Mar 25, 2024 108.50 109.41 108.30 108.82 108.82 592
Mar 22, 2024 109.81 109.87 108.61 108.86 108.86 2,053
Mar 21, 2024 109.67 110.09 109.51 109.53 109.53 1,610
Mar 20, 2024 107.75 109.16 107.75 109.16 109.16 2,165
Mar 19, 2024 107.04 107.75 106.91 107.50 107.50 8,908
Mar 18, 2024 107.91 108.84 107.28 108.36 108.36 606
Mar 15, 2024 108.18 108.88 107.55 107.58 107.58 1,136
Mar 14, 2024 109.82 109.85 108.35 108.59 108.59 1,959
Mar 13, 2024 109.55 110.77 109.27 109.97 109.97 647
Mar 12, 2024 109.55 110.44 109.30 109.30 109.30 375
Mar 11, 2024 110.74 111.76 110.13 110.90 110.90 1,298
Mar 8, 2024 112.40 113.13 110.74 110.74 110.74 397
Mar 7, 2024 110.49 113.15 110.04 113.13 113.13 5,273
Mar 6, 2024 110.03 110.80 109.35 110.20 110.20 326
Mar 5, 2024 110.50 111.74 109.73 110.18 110.18 1,863
Mar 4, 2024 110.50 111.53 109.93 110.57 110.57 771
Mar 1, 2024 110.80 111.55 109.77 110.68 110.68 1,916
Feb 29, 2024 109.22 110.67 108.70 110.48 110.48 2,505
Feb 28, 2024 107.65 108.38 107.50 108.17 108.17 411
Feb 27, 2024 108.12 108.42 107.18 107.88 107.88 31,054
Feb 26, 2024 108.10 109.49 107.80 109.03 109.03 536
Feb 23, 2024 107.69 109.06 107.46 108.76 108.76 1,046
Feb 22, 2024 108.55 108.69 106.94 107.18 107.18 3,943
Feb 21, 2024 108.40 108.40 107.01 107.01 107.01 440
Feb 20, 2024 108.72 109.43 108.30 108.71 108.71 1,875
Feb 16, 2024 111.57 112.15 109.48 109.83 109.83 1,910
Feb 15, 2024 114.54 114.67 111.74 111.77 111.77 3,542
Feb 14, 2024 118.62 121.99 113.79 114.10 114.10 7,240
Feb 13, 2024 125.32 126.59 124.64 124.77 124.77 1,579
Feb 12, 2024 128.52 128.55 127.01 127.54 127.54 2,065
Feb 9, 2024 127.88 129.17 127.05 128.73 128.73 1,438
Feb 8, 2024 125.09 127.24 125.09 127.04 127.04 1,523
Feb 7, 2024 125.43 125.63 124.22 125.49 125.49 776
Feb 6, 2024 125.06 125.06 123.72 124.51 124.51 411
Feb 5, 2024 124.00 124.98 122.64 124.82 124.82 656
Feb 2, 2024 124.34 124.34 122.79 123.76 123.76 849
Feb 1, 2024 123.55 123.97 122.96 123.63 123.63 1,648
Jan 31, 2024 123.78 124.48 123.14 123.29 123.29 355
Jan 30, 2024 124.63 125.08 124.10 124.84 124.84 964
Jan 29, 2024 122.52 123.70 122.52 123.57 123.57 240
Jan 26, 2024 123.34 123.94 122.93 123.18 123.18 972
Jan 25, 2024 123.84 124.17 122.61 122.62 122.62 950
Jan 24, 2024 123.99 125.45 123.70 124.30 124.30 1,548
Jan 23, 2024 122.17 123.14 121.77 123.05 123.05 906
Jan 22, 2024 121.08 122.11 121.08 121.95 121.95 605
Jan 19, 2024 119.64 120.63 119.20 120.63 120.63 454
Jan 18, 2024 117.96 119.54 117.92 119.12 119.12 707
Jan 17, 2024 118.39 118.47 117.74 117.93 117.93 1,302
Jan 16, 2024 117.40 118.81 117.28 118.33 118.33 229
Jan 12, 2024 117.80 118.62 117.38 118.46 118.46 564
Jan 11, 2024 116.25 116.49 115.54 116.15 116.15 178
Jan 10, 2024 115.64 116.19 115.36 115.99 115.99 631
Jan 9, 2024 115.84 116.46 115.76 116.36 116.36 768
Jan 8, 2024 114.64 115.64 114.64 115.64 115.64 1,834
Jan 5, 2024 114.92 114.92 114.46 114.57 114.57 363
Jan 4, 2024 116.31 116.31 115.10 115.32 115.32 8,886
Jan 3, 2024 116.25 116.76 115.69 116.66 116.66 1,432
Jan 2, 2024 117.41 117.50 116.45 116.60 116.60 934
Dec 29, 2023 119.00 119.10 117.73 118.03 118.03 158
Dec 28, 2023 118.98 119.47 118.91 119.33 119.33 83
Dec 27, 2023 119.68 119.74 119.60 119.68 119.68 2,953
Dec 22, 2023 119.83 120.18 119.51 119.62 119.62 68
Dec 21, 2023 119.97 120.14 119.13 119.30 119.30 153
Dec 20, 2023 120.18 120.51 119.69 120.33 120.33 883
Dec 19, 2023 120.04 120.50 119.75 119.98 119.98 388
Dec 18, 2023 119.50 119.84 118.92 119.70 119.70 494
Dec 15, 2023 118.81 118.81 117.85 118.41 118.41 330
Dec 14, 2023 118.70 119.61 117.64 117.66 117.66 320
Dec 13, 2023 115.63 116.41 115.26 115.91 115.91 108
Dec 12, 2023 114.56 115.77 114.52 115.53 115.53 466
Dec 11, 2023 114.25 115.05 114.14 114.58 114.58 283
Dec 8, 2023 114.37 114.99 113.99 114.38 114.38 169
Dec 7, 2023 116.07 116.07 114.25 115.35 115.35 925
Dec 6, 2023 116.24 116.24 115.06 115.17 115.17 180
Dec 5, 2023 115.39 115.64 114.83 115.19 115.19 283
Dec 4, 2023 116.32 116.89 115.38 115.94 115.94 559
Dec 1, 2023 115.34 116.21 114.37 116.21 116.21 365
Nov 30, 2023 115.93 116.08 114.65 115.15 115.15 470
Nov 29, 2023 115.36 115.99 114.95 115.87 115.87 146
Nov 28, 2023 113.45 114.53 113.30 114.30 114.30 479
Nov 27, 2023 113.80 114.02 113.24 113.78 113.78 308
Nov 24, 2023 113.50 113.86 113.02 113.59 113.59 236
Nov 22, 2023 113.99 114.03 113.13 114.02 114.02 200
Nov 21, 2023 112.50 113.00 112.19 112.94 112.94 322
Nov 20, 2023 112.09 112.91 111.95 112.63 112.63 246
Nov 17, 2023 111.47 112.31 111.28 112.28 112.28 294
Nov 16, 2023 112.06 112.55 111.80 111.82 111.82 338
Nov 15, 2023 112.12 112.70 111.87 112.23 112.23 7,256
Nov 14, 2023 112.00 112.33 111.39 111.91 111.91 19,249
Nov 13, 2023 110.39 111.06 110.26 111.06 111.06 242
Nov 10, 2023 110.43 110.92 109.61 110.92 110.92 319
Nov 9, 2023 110.50 110.66 109.33 109.89 109.89 1,896
Nov 8, 2023 109.94 111.52 108.00 110.65 110.65 737
Nov 7, 2023 109.30 111.26 109.12 109.69 109.69 1,844
Nov 6, 2023 108.50 108.69 107.92 108.17 108.17 20,287
Nov 3, 2023 106.14 108.49 105.79 108.41 108.41 5,868
Nov 2, 2023 104.27 105.59 104.19 105.10 105.10 375
Nov 1, 2023 103.73 104.04 103.27 103.99 103.99 29
Oct 31, 2023 102.93 103.53 102.90 103.37 103.37 2,467
Oct 30, 2023 103.02 103.29 101.86 103.24 103.24 180,330
Oct 27, 2023 102.26 102.55 101.53 101.58 101.58 703
Oct 26, 2023 103.14 103.14 101.21 101.93 101.93 319
Oct 25, 2023 103.87 104.30 102.28 102.36 102.36 1,257
Oct 24, 2023 103.85 104.83 103.38 103.72 103.72 193
Oct 23, 2023 103.60 104.34 103.27 104.20 104.20 1,791