Glencore plc (LON:0IVW)
London · Delayed Price · Currency is GBP · Price in USD 7.86
-0.28 (-3.44%)
At close: Aug 1, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.85 | 7.87 | 7.85 | 7.86 | 7.86 | -3.44% | 2,383 |
| Jul 29, 2025 | 8.12 | 8.15 | 8.12 | 8.14 | 8.14 | -4.24% | 6,000 |
| Jul 25, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.19% | 200 |
| Jul 24, 2025 | 8.67 | 8.69 | 8.67 | 8.69 | 8.69 | -1.14% | 510 |
| Jul 23, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1.15% | 1,500 |
| Jul 22, 2025 | 8.69 | 8.70 | 8.68 | 8.69 | 8.69 | 7.42% | 2,620 |
| Jul 17, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -2.76% | 810 |
| Jul 14, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.72% | 5,000 |
| Jul 11, 2025 | 8.40 | 8.40 | 8.38 | 8.38 | 8.38 | 3.71% | 810 |
| Jul 7, 2025 | 8.10 | 8.10 | 8.08 | 8.08 | 8.08 | 2.54% | 600 |
| Jul 1, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.90% | 1,300 |
| Jun 27, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 2.63% | 3,210 |
| Jun 20, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -1.93% | 1,000 |
| Jun 18, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.78% | 100 |
| Jun 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.28% | 800 |
| Jun 16, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1.55% | 100 |
| Jun 10, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.89% | 100 |
| Jun 6, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -1.39% | 100 |
| Jun 5, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 1.79% | 100 |
| Jun 4, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.56% | 50 |
| Jun 2, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.66% | 400 |
| May 30, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 6.42% | 1,154 |
| May 20, 2025 | 7.09 | 7.17 | 7.09 | 7.17 | 7.17 | 2.28% | 212 |
| May 19, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -2.91% | 300 |
| May 14, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 3.59% | 34 |
| May 12, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 4.50% | 3,750 |
| May 9, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 1.06% | 750 |
| May 1, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.52 | 3.77% | 450 |
| Apr 30, 2025 | 6.37 | 6.37 | 6.36 | 6.36 | 6.28 | -10.17% | 900 |
| Apr 25, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 6.99 | 4.73% | 800 |
| Apr 16, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.67 | -0.73% | 600 |
| Apr 14, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.72 | 3.50% | 784 |
| Apr 11, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.50 | 2.49% | 22 |
| Apr 10, 2025 | 6.37 | 6.42 | 6.37 | 6.42 | 6.34 | -0.31% | 9,750 |
| Apr 9, 2025 | 5.93 | 6.44 | 5.93 | 6.44 | 6.36 | 5.75% | 8,521 |
| Apr 8, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.01 | 3.40% | 1,000 |
| Apr 7, 2025 | 5.79 | 5.92 | 5.78 | 5.89 | 5.81 | -2.32% | 18,688 |
| Apr 4, 2025 | 5.99 | 6.03 | 5.99 | 6.03 | 5.95 | -13.11% | 1,828 |
| Apr 3, 2025 | 6.92 | 6.94 | 6.91 | 6.94 | 6.85 | -4.67% | 900 |
| Apr 1, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.19 | 0.69% | 287 |
| Mar 31, 2025 | 7.21 | 7.23 | 7.21 | 7.23 | 7.14 | -5.74% | 10,000 |
| Mar 28, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.57 | -2.91% | 1,300 |
| Mar 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.80 | -1.62% | 120 |
| Mar 20, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 7.93 | -0.86% | 1,000 |
| Mar 19, 2025 | 8.09 | 8.10 | 8.09 | 8.10 | 8.00 | -1.94% | 3,600 |
| Mar 17, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.15 | 3.12% | 1,000 |
| Mar 12, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 7.91 | -2.79% | 3,450 |
| Mar 5, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.13 | - | 186 |
| Mar 3, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.13 | 1.35% | 400 |
| Feb 26, 2025 | 8.08 | 8.13 | 8.08 | 8.13 | 8.03 | 1.75% | 13,150 |