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!

Linkage Global (LGCB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.41 2.41 2.4075 2.4075 0
17th Jul 2025 (Thu) 2.41 2.47 2.41 2.47 222
16th Jul 2025 (Wed) 2.43 2.47 2.43 2.47 242
15th Jul 2025 (Tue) 2.33 2.33 2.31 2.31 723
14th Jul 2025 (Mon) 2.46 2.53 2.46 2.53 1
11th Jul 2025 (Fri) 2.46 2.546 2.46 2.546 16
10th Jul 2025 (Thu) 2.46 2.50 2.45 2.50 5,191
9th Jul 2025 (Wed) 2.42 2.42 2.40 2.40 10
8th Jul 2025 (Tue) 2.42 2.5369 2.42 2.5369 0
7th Jul 2025 (Mon) 2.42 2.42 2.42 2.42 1
4th Jul 2025 (Fri) 2.50 2.50 2.42 2.42 12
3rd Jul 2025 (Thu) 2.50 2.50 2.42 2.42 12
2nd Jul 2025 (Wed) 2.50 2.50 2.49 2.4001 487
1st Jul 2025 (Tue) 2.40 2.49 2.40 2.506 707
30th Jun 2025 (Mon) 2.37 2.37 2.34 2.34 1,069
27th Jun 2025 (Fri) 2.50 2.50 2.2007 2.2007 3
26th Jun 2025 (Thu) 2.50 2.54 2.50 2.33 1,964
25th Jun 2025 (Wed) 2.32 2.32 2.29 2.29 0
24th Jun 2025 (Tue) 2.32 2.32 2.26 2.26 35
23rd Jun 2025 (Mon) 2.32 2.33 2.32 2.25 808
20th Jun 2025 (Fri) 2.46 2.46 2.46 2.33 102
19th Jun 2025 (Thu) 2.35 2.35 2.35 2.304 137
18th Jun 2025 (Wed) 2.35 2.35 2.35 2.304 137
17th Jun 2025 (Tue) 2.38 2.38 2.38 2.36 358
16th Jun 2025 (Mon) 2.39 2.39 2.37 2.37 15
13th Jun 2025 (Fri) 2.26 2.36 2.26 2.36 1,185
12th Jun 2025 (Thu) 2.33 2.4084 2.33 2.4084 74
11th Jun 2025 (Wed) 2.33 2.33 2.29 2.29 300
10th Jun 2025 (Tue) 2.32 2.32 2.32 2.32 1,010
9th Jun 2025 (Mon) 2.31 2.32 2.31 2.32 668
6th Jun 2025 (Fri) 2.41 2.41 2.41 2.41 6
5th Jun 2025 (Thu) 2.48 2.48 2.48 2.48 106
4th Jun 2025 (Wed) 2.46 2.52 2.42 2.52 7,489
3rd Jun 2025 (Tue) 2.46 2.47 2.46 2.47 2,207
2nd Jun 2025 (Mon) 2.45 2.61 2.37 2.40 3,640
30th May 2025 (Fri) 2.30 2.56 2.30 2.50 10,780
29th May 2025 (Thu) 2.29 2.29 2.22 2.27 2,581
28th May 2025 (Wed) 2.205 2.205 2.205 2.24 104
27th May 2025 (Tue) 2.20 2.20 2.20 2.20 909
26th May 2025 (Mon) 2.20 2.20 2.20 2.20 0
24th May 2025 (Sat) 2.00 2.27 2.00 2.20 23,890
23rd May 2025 (Fri) 2.00 2.27 2.00 2.25 23,890
22nd May 2025 (Thu) 1.93 1.93 1.93 1.93 0
21st May 2025 (Wed) 1.99 1.99 1.99 1.99 200
20th May 2025 (Tue) 2.00 2.00 1.98 1.98 3,938
19th May 2025 (Mon) 1.79 1.79 1.79 1.79 3,181
FTSE 100 Latest
Value8,992.12
Change19.48