Friday, 29 March 2024
Integra LifeSciences Holdings Corporation
Date | Open | High | Low | Close | Volume |
14/10/22 | 43.60 | 43.74 | 41.99 | 42.17 | 437,600 |
13/10/22 | 40.94 | 43.60 | 40.67 | 43.16 | 1,986,900 |
12/10/22 | 42.53 | 42.71 | 41.74 | 41.79 | 354,200 |
11/10/22 | 42.34 | 43.02 | 41.63 | 42.86 | 578,200 |
10/10/22 | 43.26 | 43.46 | 42.42 | 42.49 | 429,500 |
07/10/22 | 43.78 | 43.96 | 42.77 | 43.01 | 743,300 |
06/10/22 | 44.38 | 44.61 | 43.77 | 44.01 | 765,800 |
05/10/22 | 45.01 | 45.71 | 44.46 | 44.71 | 633,400 |
04/10/22 | 44.43 | 45.81 | 44.43 | 45.77 | 996,500 |
03/10/22 | 42.91 | 44.11 | 42.32 | 43.84 | 546,000 |
30/09/22 | 43.68 | 43.97 | 42.26 | 42.36 | 470,600 |
29/09/22 | 42.82 | 43.74 | 42.75 | 43.49 | 613,500 |
28/09/22 | 42.69 | 43.59 | 42.29 | 43.21 | 427,400 |
26/09/22 | 43.14 | 43.69 | 42.46 | 42.72 | 434,900 |
23/09/22 | 43.00 | 43.73 | 43.00 | 43.59 | 657,500 |
22/09/22 | 43.89 | 44.12 | 43.07 | 43.39 | 673,000 |
21/09/22 | 44.63 | 45.29 | 43.83 | 43.87 | 315,200 |
20/09/22 | 45.13 | 45.13 | 44.21 | 44.59 | 371,800 |
19/09/22 | 45.65 | 45.82 | 45.18 | 45.59 | 389,900 |
16/09/22 | 47.26 | 47.46 | 45.46 | 45.55 | 1,079,000 |
15/09/22 | 47.85 | 48.65 | 47.50 | 47.58 | 532,700 |
14/09/22 | 48.14 | 48.26 | 46.15 | 47.71 | 628,700 |
13/09/22 | 48.93 | 49.04 | 48.03 | 48.16 | 322,100 |
12/09/22 | 49.64 | 50.43 | 49.52 | 49.90 | 554,300 |
09/09/22 | 48.82 | 49.71 | 48.62 | 49.59 | 374,200 |
08/09/22 | 47.56 | 48.55 | 47.29 | 48.45 | 476,900 |
07/09/22 | 46.70 | 48.26 | 46.66 | 48.00 | 560,800 |
06/09/22 | 47.40 | 47.40 | 46.46 | 46.69 | 413,700 |
02/09/22 | 47.63 | 48.48 | 47.11 | 47.34 | 597,900 |
01/09/22 | 47.52 | 47.85 | 46.66 | 47.48 | 404,000 |
31/08/22 | 47.95 | 48.52 | 47.05 | 47.71 | 850,900 |
30/08/22 | 48.28 | 48.41 | 47.52 | 47.76 | 479,700 |
29/08/22 | 48.68 | 48.79 | 47.84 | 48.19 | 445,600 |
26/08/22 | 50.15 | 50.52 | 48.49 | 48.73 | 558,000 |
25/08/22 | 50.27 | 50.79 | 49.86 | 50.10 | 593,200 |
24/08/22 | 50.25 | 50.74 | 49.20 | 50.07 | 1,324,500 |
23/08/22 | 52.85 | 52.85 | 51.18 | 51.85 | 432,700 |
22/08/22 | 53.44 | 53.82 | 52.72 | 53.02 | 286,700 |
19/08/22 | 54.34 | 54.48 | 53.51 | 53.97 | 394,900 |
18/08/22 | 54.68 | 55.05 | 54.02 | 54.57 | 248,900 |
17/08/22 | 55.52 | 57.80 | 54.77 | 54.88 | 194,600 |
16/08/22 | 56.58 | 56.65 | 55.61 | 55.80 | 351,800 |
15/08/22 | 56.73 | 57.32 | 55.93 | 56.82 | 444,000 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |