TipRanks
Go Ultimate55% OFF

Tyson Foods (0LHR) Historical Prices

GB:0LHR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202656.6057.6055.8357.3857.38+2.92%1,9861.08
Oct 29, 202655.0256.1055.0255.7555.75+1.13%2910.15
Oct 28, 202655.3255.7055.0055.1355.13-0.93%2570.13
Oct 27, 202655.8356.9755.5955.6555.65-1.07%2690.14
Oct 26, 202655.6257.2755.6256.2556.25-0.50%6180.32
Oct 23, 202656.9757.5256.3356.5356.53-0.95%5,4372.76
Oct 22, 202656.2557.0755.6457.0757.07+2.04%1,0990.55
Oct 21, 202655.6955.9354.0455.9355.93+1.69%5,5062.87
Oct 20, 202653.4655.0153.4655.0055.00+1.87%4440.23
Oct 19, 202654.8356.1653.7553.9953.99-1.26%6770.35
Oct 16, 202654.0454.9154.0054.6854.68+0.48%4570.24
Oct 15, 202654.2955.6254.1654.4254.42+0.37%4730.25
Oct 14, 202654.3254.3753.4254.2254.22+0.65%3730.20
Oct 13, 202653.3654.2053.3653.8753.87+1.15%2270.12
Oct 12, 202653.0053.8652.9053.2653.26+0.87%2,0111.08
Oct 09, 202653.1053.1051.9752.8052.80+0.51%2,4231.32
Oct 08, 202652.1552.5351.7852.5352.53+1.33%8500.46
Oct 07, 202651.7852.7551.4851.8451.84-0.38%4,7612.71
Oct 06, 202651.8052.4451.5152.0452.04-0.36%1,5760.90
Oct 05, 202652.1052.2750.9052.2352.23+1.07%5590.32
Oct 02, 202650.7551.6849.9751.6851.68+2.94%1,7100.99
Oct 01, 202650.0050.9549.9850.2050.20-1.45%6280.36
Sep 30, 202651.3852.0650.6550.9450.94+0.32%1870.11
Sep 29, 202651.3051.4550.5050.7850.78-0.63%1,1590.68
Sep 28, 202651.6851.6850.6651.1051.10+0.75%1,1880.70
Sep 25, 202651.7551.7550.7050.7250.72-0.74%2470.14
Sep 24, 202651.5751.9051.0051.1051.10-0.10%6770.39
Sep 23, 202651.4552.7951.0251.1551.15-1.52%3570.21
Sep 22, 202653.0153.8151.9351.9451.94-0.73%7800.45
Sep 21, 202651.5153.5551.5152.3252.32-1.49%7,7574.85
Sep 18, 202652.4753.3852.0053.1153.11+1.26%4,0832.58
Sep 17, 202651.6152.7651.6152.4552.45-0.49%1550.10
Sep 16, 202652.2653.0452.1752.7152.71-0.42%4,3032.83
Sep 15, 202651.9053.4851.9052.9352.93-0.06%4250.28
Sep 14, 202653.0554.2452.0352.9652.96+0.93%3,2322.20
Sep 11, 202653.9553.9552.2052.4752.47+0.19%2,4601.71
Sep 10, 202652.0052.7351.7052.3752.37+0.61%1,5921.12
Sep 09, 202652.1053.0451.8552.0552.05+0.33%5,8444.30
Sep 08, 202651.4252.3950.8251.8851.88+1.18%3,3712.55
Sep 07, 202651.2752.5350.9551.2751.27+0.00%00.00
Sep 04, 202651.9352.5350.9551.2751.27-0.79%3,0122.32
Sep 03, 202656.8456.9151.1151.6851.68-8.53%15,34014.30
Sep 02, 202656.0756.5054.6356.5056.50+3.06%2,2772.17
Sep 01, 202654.9955.8254.6354.8254.82-0.63%5170.49
Aug 31, 202655.9556.0054.7055.1755.17-0.38%2,5402.48
Aug 28, 202655.6056.8853.6055.3855.38-0.04%1,7651.75
Aug 27, 202656.5557.2855.1955.9155.40-2.00%1,5661.19
Aug 26, 202657.4558.0556.6157.0556.53-0.52%1630.12
Aug 25, 202660.6060.6057.1057.3556.83-1.15%1,3540.99
Aug 24, 202659.2559.4356.6258.0257.49+0.20%3590.26