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!

Lineage Cell Th (LCTX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 1.00 1.00 0.9551 0.9609 122,413
17th Jul 2025 (Thu) 1.04 1.04 0.991 0.99 143,402
16th Jul 2025 (Wed) 1.05 1.06 1.01 1.02 57,685
15th Jul 2025 (Tue) 1.08 1.09 1.005 1.00 95,569
14th Jul 2025 (Mon) 1.02 1.12 1.02 1.07 88,257
11th Jul 2025 (Fri) 1.015 1.03 0.9928 1.03 63,015
10th Jul 2025 (Thu) 1.06 1.08 0.9956 1.02 149,792
9th Jul 2025 (Wed) 0.9962 1.07 0.995 1.06 83,847
8th Jul 2025 (Tue) 0.9451 1.03 0.9451 0.9849 47,862
7th Jul 2025 (Mon) 1.00 1.00 0.9313 0.9504 53,830
4th Jul 2025 (Fri) 1.025 1.03 0.9931 1.01 48,944
3rd Jul 2025 (Thu) 1.025 1.03 0.9931 1.01 48,944
2nd Jul 2025 (Wed) 0.9203 1.03 0.9203 1.02 127,547
1st Jul 2025 (Tue) 0.8905 0.9547 0.85 0.8977 80,880
30th Jun 2025 (Mon) 0.959 1.01 0.8677 0.9074 287,237
27th Jun 2025 (Fri) 0.98 1.085 0.9123 0.9352 233,990
26th Jun 2025 (Thu) 1.06 1.08 0.9601 0.9643 169,272
25th Jun 2025 (Wed) 1.07 1.07 0.9919 1.07 137,457
24th Jun 2025 (Tue) 1.005 1.14 1.00 1.08 283,679
23rd Jun 2025 (Mon) 0.9976 1.05 0.8801 0.9594 493,429
20th Jun 2025 (Fri) 0.9299 0.9408 0.8625 0.95 107,274
19th Jun 2025 (Thu) 0.8634 0.9278 0.8458 0.9151 173,577
18th Jun 2025 (Wed) 0.8634 0.9278 0.8458 0.9151 173,577
17th Jun 2025 (Tue) 0.8638 0.8638 0.8055 0.8584 57,707
16th Jun 2025 (Mon) 0.837 0.86 0.7953 0.8648 362,231
13th Jun 2025 (Fri) 0.6942 0.8527 0.6941 0.8105 191,118
12th Jun 2025 (Thu) 0.6951 0.7011 0.6713 0.7025 73,145
11th Jun 2025 (Wed) 0.754 0.7788 0.70 0.7005 53,298
10th Jun 2025 (Tue) 0.7145 0.828 0.7124 0.7451 306,411
9th Jun 2025 (Mon) 0.6786 0.7399 0.6786 0.7188 58,020
6th Jun 2025 (Fri) 0.67 0.68 0.6501 0.6752 20,763
5th Jun 2025 (Thu) 0.656 0.6699 0.6501 0.657 24,490
4th Jun 2025 (Wed) 0.675 0.675 0.6502 0.6582 29,959
3rd Jun 2025 (Tue) 0.67 0.6799 0.66 0.678 44,783
2nd Jun 2025 (Mon) 0.67 0.6806 0.6551 0.665 53,653
30th May 2025 (Fri) 0.65 0.6755 0.64 0.6647 31,538
29th May 2025 (Thu) 0.6406 0.6909 0.64 0.686 32,222
28th May 2025 (Wed) 0.675 0.685 0.6401 0.6571 58,723
27th May 2025 (Tue) 0.7303 0.75 0.6551 0.6619 130,490
26th May 2025 (Mon) 0.6987 0.6987 0.6987 0.6987 0
24th May 2025 (Sat) 0.6075 0.6899 0.6075 0.6987 151,948
23rd May 2025 (Fri) 0.6075 0.6899 0.6075 0.6731 151,948
22nd May 2025 (Thu) 0.5105 0.6097 0.51 0.6002 115,181
21st May 2025 (Wed) 0.4999 0.5135 0.4868 0.5001 54,517
20th May 2025 (Tue) 0.487 0.4943 0.4852 0.4942 20,993
19th May 2025 (Mon) 0.4749 0.4999 0.4749 0.4907 73,523
FTSE 100 Latest
Value8,992.12
Change19.48