Marchés français ouverture 3 h 54 min

Light Science Technologies Holdings Plc (LST.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
3,2000+0,5000 (+18,52 %)
À la clôture : 04:40PM BST
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 20240,00000,00000,00003,20003,200028 488
08 mai 20242,55003,00002,40002,70002,70001 770 815
07 mai 20242,45002,60002,36502,45002,450047 665
03 mai 20242,45002,45002,45002,45002,4500-
02 mai 20242,45002,60002,36502,45002,4500202 260
01 mai 20242,30002,60002,20002,45002,45001 506 322
30 avr. 20242,60002,80002,21002,30002,30001 111 573
29 avr. 20242,60002,80002,30002,50002,5000377 079
26 avr. 20242,50002,70002,30002,60002,600036 972
25 avr. 20242,65002,68002,30002,50002,5000472 036
24 avr. 20242,65002,61002,50002,65002,650025 839
23 avr. 20242,65002,50302,45002,65002,650011 912
22 avr. 20242,70002,80002,50002,65002,65001 042 971
19 avr. 20242,70002,77002,55002,70002,700037 036
18 avr. 20242,70002,80002,60002,70002,700025 135
17 avr. 20242,70002,63402,63402,70002,70003 202
16 avr. 20242,70002,77002,77002,70002,7000976
15 avr. 20242,55002,77002,35002,70002,70001 220 350
12 avr. 20242,50002,55002,30002,55002,5500209 684
11 avr. 20242,50002,30002,30002,50002,5000645
10 avr. 20242,50002,70002,30002,50002,500011 513
09 avr. 20242,50002,70002,26002,50002,5000143 587
08 avr. 20242,50002,57002,51102,50002,500073 151
05 avr. 20242,60002,70002,30002,50002,500080 648
04 avr. 20242,60002,75002,40302,55002,550011 015
03 avr. 20242,65002,80002,40002,55002,5500385 208
02 avr. 20242,65002,86002,50002,86002,8600154 125
28 mars 20242,70002,70302,50002,60002,6000687 195
27 mars 20242,75003,00002,60002,70002,7000162 954
26 mars 20242,85002,96002,60302,96002,9600203 050
25 mars 20242,90003,00002,70002,85002,8500353 626
22 mars 20242,90003,04002,74002,90002,9000389 052
21 mars 20242,85003,00002,66002,85002,85001 025 458
20 mars 20242,85003,00002,70002,70002,7000130 327
19 mars 20242,85002,89902,75102,85002,8500143 426
18 mars 20242,85003,00002,80802,85002,8500562 898
15 mars 20242,85002,87902,80802,85002,850040 803
14 mars 20242,80003,00002,70002,85002,85001 251 697
13 mars 20242,75002,83402,70002,80002,8000594 231
12 mars 20242,75002,78002,70002,75002,7500601 910
11 mars 20242,60002,80002,55502,78002,78002 105 026
08 mars 20242,65002,70002,50002,70002,70002 618 232
07 mars 20242,40002,77002,30002,70002,70001 317 748
06 mars 20242,40002,50002,34002,40002,40001 340 473
05 mars 20242,40002,44002,30002,40002,4000467 805
04 mars 20242,34002,43002,30002,40002,4000727 741
01 mars 20242,35002,50002,30002,34002,3400690 575
29 févr. 20242,35002,39002,32002,35002,35007 445
28 févr. 20242,40002,41102,30002,35002,350038 211
27 févr. 20242,45002,50002,41002,45002,4500166 109
26 févr. 20242,45002,50002,42002,45002,4500202 457
23 févr. 20242,50002,44102,30002,45002,4500660 756
22 févr. 20242,55002,60002,50002,50002,5000443 408
21 févr. 20242,55002,56302,51102,55002,5500316 516
20 févr. 20242,60002,60002,50002,60002,6000229 067
19 févr. 20242,45002,73002,50002,60002,60001 951 855
16 févr. 20242,40002,60002,50002,45002,4500642 691
15 févr. 20242,45002,60002,36002,36002,3600516 599
14 févr. 20242,40002,50002,32502,50002,500075 751
13 févr. 20242,35002,43802,30002,40002,40001 320 308
12 févr. 20242,40002,40002,30002,35002,350084 041
09 févr. 20242,45002,45002,30002,40002,4000344 962
08 févr. 20242,45002,60002,30002,40002,4000474 275
07 févr. 20242,45002,58002,36602,45002,4500105 583
06 févr. 20242,45002,66002,30002,45002,4500308 937
05 févr. 20242,45002,32202,32002,45002,450012 224
02 févr. 20242,40002,50002,46602,45002,4500101 952
01 févr. 20242,50002,60002,40002,44002,4400416 949
31 janv. 20242,50002,40202,40002,50002,500021 082
30 janv. 20242,50002,44402,44402,50002,500040 917
29 janv. 20242,60002,62202,45002,60002,6000372 679
26 janv. 20242,85002,72102,50002,50002,5000353 754
25 janv. 20242,90002,90002,62002,85002,8500654 595
24 janv. 20242,90003,00002,80002,90002,9000285 889
23 janv. 20242,90003,00002,80002,90002,900013 627
22 janv. 20242,90002,90002,80002,80002,80001 578 755
19 janv. 20242,90002,83902,80002,90002,900045 934
18 janv. 20242,90002,83302,83302,90002,90001 398
17 janv. 20242,95003,00002,80002,90002,9000101 020
16 janv. 20242,90003,10002,86003,00003,00002 620 406
15 janv. 20242,80003,00002,80002,90002,90002 583 979
12 janv. 20242,75003,07902,70202,90002,90004 298 628
11 janv. 20242,50002,90002,52002,80002,80001 501 066
10 janv. 20242,35002,58002,20002,30002,30001 033 441
09 janv. 20242,35002,50002,20002,30002,3000136 596
08 janv. 20242,35002,50002,20002,35002,350013 445
05 janv. 20242,35002,50002,20002,35002,3500238 632
04 janv. 20242,35002,20002,20002,35002,350032 292
03 janv. 20242,45002,34002,20002,34002,3400232 403
02 janv. 20242,45002,60002,30002,45002,45005 389
29 déc. 20232,45002,45002,45002,45002,4500-
28 déc. 20232,45002,45002,45002,45002,4500-
27 déc. 20232,50002,49002,30002,45002,4500285 049
22 déc. 20232,50002,50002,31002,50002,500049 841
21 déc. 20232,50002,40002,40002,50002,500030 190
20 déc. 20232,50002,50002,40002,50002,500096 202
19 déc. 20232,50002,60002,40002,50002,500038 606
18 déc. 20232,65002,70002,40002,50002,5000346 592
15 déc. 20232,65002,60002,50002,60002,6000146 161
14 déc. 20232,65002,70002,50002,60002,6000149 439
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...