Italia markets closed

Light Science Technologies Holdings Plc (LST.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2,45000,0000 (0,00%)
Alla chiusura: 10:14AM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20242,45002,45002,45002,45002,4500-
02 mag 20242,45002,60002,36502,45002,4500202.260
01 mag 20242,30002,60002,20002,45002,45001.506.322
30 apr 20242,60002,80002,21002,30002,30001.111.573
29 apr 20242,60002,80002,30002,50002,5000377.079
26 apr 20242,50002,70002,30002,60002,600036.972
25 apr 20242,65002,68002,30002,50002,5000472.036
24 apr 20242,65002,61002,50002,65002,650025.839
23 apr 20242,65002,50302,45002,65002,650011.912
22 apr 20242,70002,80002,50002,65002,65001.042.971
19 apr 20242,70002,77002,55002,70002,700037.036
18 apr 20242,70002,80002,60002,70002,700025.135
17 apr 20242,70002,63402,63402,70002,70003.202
16 apr 20242,70002,77002,77002,70002,7000976
15 apr 20242,55002,77002,35002,70002,70001.220.350
12 apr 20242,50002,55002,30002,55002,5500209.684
11 apr 20242,50002,30002,30002,50002,5000645
10 apr 20242,50002,70002,30002,50002,500011.513
09 apr 20242,50002,70002,26002,50002,5000143.587
08 apr 20242,50002,57002,51102,50002,500073.151
05 apr 20242,60002,70002,30002,50002,500080.648
04 apr 20242,60002,75002,40302,55002,550011.015
03 apr 20242,65002,80002,40002,55002,5500385.208
02 apr 20242,65002,86002,50002,86002,8600154.125
28 mar 20242,70002,70302,50002,60002,6000687.195
27 mar 20242,75003,00002,60002,70002,7000162.954
26 mar 20242,85002,96002,60302,96002,9600203.050
25 mar 20242,90003,00002,70002,85002,8500353.626
22 mar 20242,90003,04002,74002,90002,9000389.052
21 mar 20242,85003,00002,66002,85002,85001.025.458
20 mar 20242,85003,00002,70002,70002,7000130.327
19 mar 20242,85002,89902,75102,85002,8500143.426
18 mar 20242,85003,00002,80802,85002,8500562.898
15 mar 20242,85002,87902,80802,85002,850040.803
14 mar 20242,80003,00002,70002,85002,85001.251.697
13 mar 20242,75002,83402,70002,80002,8000594.231
12 mar 20242,75002,78002,70002,75002,7500601.910
11 mar 20242,60002,80002,55502,78002,78002.105.026
08 mar 20242,65002,70002,50002,70002,70002.618.232
07 mar 20242,40002,77002,30002,70002,70001.317.748
06 mar 20242,40002,50002,34002,40002,40001.340.473
05 mar 20242,40002,44002,30002,40002,4000467.805
04 mar 20242,34002,43002,30002,40002,4000727.741
01 mar 20242,35002,50002,30002,34002,3400690.575
29 feb 20242,35002,39002,32002,35002,35007.445
28 feb 20242,40002,41102,30002,35002,350038.211
27 feb 20242,45002,50002,41002,45002,4500166.109
26 feb 20242,45002,50002,42002,45002,4500202.457
23 feb 20242,50002,44102,30002,45002,4500660.756
22 feb 20242,55002,60002,50002,50002,5000443.408
21 feb 20242,55002,56302,51102,55002,5500316.516
20 feb 20242,60002,60002,50002,60002,6000229.067
19 feb 20242,45002,73002,50002,60002,60001.951.855
16 feb 20242,40002,60002,50002,45002,4500642.691
15 feb 20242,45002,60002,36002,36002,3600516.599
14 feb 20242,40002,50002,32502,50002,500075.751
13 feb 20242,35002,43802,30002,40002,40001.320.308
12 feb 20242,40002,40002,30002,35002,350084.041
09 feb 20242,45002,45002,30002,40002,4000344.962
08 feb 20242,45002,60002,30002,40002,4000474.275
07 feb 20242,45002,58002,36602,45002,4500105.583
06 feb 20242,45002,66002,30002,45002,4500308.937
05 feb 20242,45002,32202,32002,45002,450012.224
02 feb 20242,40002,50002,46602,45002,4500101.952
01 feb 20242,50002,60002,40002,44002,4400416.949
31 gen 20242,50002,40202,40002,50002,500021.082
30 gen 20242,50002,44402,44402,50002,500040.917
29 gen 20242,60002,62202,45002,60002,6000372.679
26 gen 20242,85002,72102,50002,50002,5000353.754
25 gen 20242,90002,90002,62002,85002,8500654.595
24 gen 20242,90003,00002,80002,90002,9000285.889
23 gen 20242,90003,00002,80002,90002,900013.627
22 gen 20242,90002,90002,80002,80002,80001.578.755
19 gen 20242,90002,83902,80002,90002,900045.934
18 gen 20242,90002,83302,83302,90002,90001.398
17 gen 20242,95003,00002,80002,90002,9000101.020
16 gen 20242,90003,10002,86003,00003,00002.620.406
15 gen 20242,80003,00002,80002,90002,90002.583.979
12 gen 20242,75003,07902,70202,90002,90004.298.628
11 gen 20242,50002,90002,52002,80002,80001.501.066
10 gen 20242,35002,58002,20002,30002,30001.033.441
09 gen 20242,35002,50002,20002,30002,3000136.596
08 gen 20242,35002,50002,20002,35002,350013.445
05 gen 20242,35002,50002,20002,35002,3500238.632
04 gen 20242,35002,20002,20002,35002,350032.292
03 gen 20242,45002,34002,20002,34002,3400232.403
02 gen 20242,45002,60002,30002,45002,45005.389
29 dic 20232,45002,45002,45002,45002,4500-
28 dic 20232,45002,45002,45002,45002,4500-
27 dic 20232,50002,49002,30002,45002,4500285.049
22 dic 20232,50002,50002,31002,50002,500049.841
21 dic 20232,50002,40002,40002,50002,500030.190
20 dic 20232,50002,50002,40002,50002,500096.202
19 dic 20232,50002,60002,40002,50002,500038.606
18 dic 20232,65002,70002,40002,50002,5000346.592
15 dic 20232,65002,60002,50002,60002,6000146.161
14 dic 20232,65002,70002,50002,60002,6000149.439
13 dic 20232,60002,70002,50002,60002,600031.745
12 dic 20232,65002,70002,45002,60002,6000160.681
11 dic 20232,65002,80002,50002,65002,65005.270.591
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...