Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Logicmark Ord (0KA8) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Jun 2025 (Fri) 0.011858 0.011858 0.011858 0.011858 138,343
5th Jun 2025 (Thu) 0.011858 0.011858 0.011858 0.011858 108,800
4th Jun 2025 (Wed) 0.011858 0.011858 0.011858 0.011858 149,324
3rd Jun 2025 (Tue) 0.011858 0.011858 0.011858 0.011858 1,703,001
2nd Jun 2025 (Mon) 0.011858 0.011858 0.011858 0.011858 3,732,556
30th May 2025 (Fri) 0.011858 0.011858 0.011858 0.011858 1,389,566
29th May 2025 (Thu) 0.011052 0.011052 0.011052 0.011052 187,458
28th May 2025 (Wed) 0.011052 0.011052 0.011052 0.011052 234,899
27th May 2025 (Tue) 0.011536 0.011536 0.011536 0.011536 146,309
26th May 2025 (Mon) 0.010756 0.010756 0.010756 0.010756 0
23rd May 2025 (Fri) 0.010756 0.010756 0.010756 0.010756 88,507
22nd May 2025 (Thu) 0.011805 0.011805 0.011805 0.011805 653,762
21st May 2025 (Wed) 0.011801 0.011801 0.011801 0.011801 120,941
20th May 2025 (Tue) 0.012697 0.012697 0.012697 0.012697 54,279
19th May 2025 (Mon) 0.012833 0.012833 0.012833 0.012833 17,035
16th May 2025 (Fri) 0.013423 0.013423 0.013423 0.013423 43,920
15th May 2025 (Thu) 0.013404 0.013404 0.013404 0.013404 245,356
14th May 2025 (Wed) 0.012001 0.012001 0.012001 0.012001 3,079,019
13th May 2025 (Tue) 0.012001 0.012001 0.012001 0.012001 249,870
12th May 2025 (Mon) 0.013414 0.013414 0.013414 0.013414 24,885
9th May 2025 (Fri) 0.013208 0.013208 0.013208 0.013208 1,408,103
8th May 2025 (Thu) 0.013208 0.013208 0.013208 0.013208 174,470
7th May 2025 (Wed) 0.013208 0.013208 0.013208 0.013208 798,917
6th May 2025 (Tue) 0.018224 0.018224 0.018224 0.018224 261,930
5th May 2025 (Mon) 0.018224 0.018224 0.018224 0.018224 2,308,483
2nd May 2025 (Fri) 0.018224 0.018224 0.018224 0.018224 1,236,590
1st May 2025 (Thu) 0.01901 0.01901 0.01901 0.01901 2,284,379
30th Apr 2025 (Wed) 0.01901 0.01901 0.01901 0.01901 1,581,138
29th Apr 2025 (Tue) 0.01901 0.01901 0.01901 0.01901 5,603,582
28th Apr 2025 (Mon) 0.010071 0.010071 0.010071 0.010071 2,871,932
25th Apr 2025 (Fri) 0.010071 0.010071 0.010071 0.010071 459,200
24th Apr 2025 (Thu) 0.010071 0.010071 0.010071 0.010071 206,495
23rd Apr 2025 (Wed) 0.010071 0.010071 0.010071 0.010071 265,657
22nd Apr 2025 (Tue) 0.010071 0.010071 0.010071 0.010071 115,116
21st Apr 2025 (Mon) 0.010071 0.010071 0.010071 0.010071 0
18th Apr 2025 (Fri) 0.010071 0.010071 0.010071 0.010071 0
17th Apr 2025 (Thu) 0.010071 0.010071 0.010071 0.010071 1,690,005
16th Apr 2025 (Wed) 0.010071 0.010071 0.010071 0.010071 287,844
15th Apr 2025 (Tue) 0.00975 0.00975 0.00975 0.00975 763,003
14th Apr 2025 (Mon) 0.00975 0.00975 0.00975 0.00975 1,168,775
11th Apr 2025 (Fri) 0.00975 0.00975 0.00975 0.00975 2,066,154
10th Apr 2025 (Thu) 0.00975 0.00975 0.00975 0.00975 559,847
9th Apr 2025 (Wed) 0.0194 0.0194 0.0194 0.0194 2,740,462
8th Apr 2025 (Tue) 0.0194 0.0194 0.0194 0.0194 1,307,363
7th Apr 2025 (Mon) 0.0194 0.0194 0.0194 0.0194 869,017
FTSE 100 Latest
Value8,837.91
Change26.87