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!

Lianhe Sowell I (LHSW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.6051 0.6286 0.5203 0.5845 4,844
5th Feb 2026 (Thu) 0.70 0.70 0.6106 0.621 3,741
4th Feb 2026 (Wed) 0.71 0.711 0.6679 0.6707 10,884
3rd Feb 2026 (Tue) 0.6103 0.7833 0.61 0.7047 7,585
2nd Feb 2026 (Mon) 0.592 0.6743 0.58 0.6102 4,112
30th Jan 2026 (Fri) 0.61 0.65 0.5711 0.61 5,263
29th Jan 2026 (Thu) 0.7001 0.7001 0.6211 0.6202 1,931
28th Jan 2026 (Wed) 0.7822 0.783 0.7144 0.83 11,149
27th Jan 2026 (Tue) 0.75 0.8921 0.6987 0.83 12,694
26th Jan 2026 (Mon) 0.74 0.8194 0.6544 0.73 49,023
23rd Jan 2026 (Fri) 0.7258 0.7401 0.722 0.7601 3,422
22nd Jan 2026 (Thu) 0.7475 0.7718 0.7401 0.7942 1,835
21st Jan 2026 (Wed) 0.7059 0.79 0.7059 0.7501 2,836
20th Jan 2026 (Tue) 0.74 0.7498 0.705 0.7116 6,510
19th Jan 2026 (Mon) 0.7407 0.7407 0.7053 0.7443 831
16th Jan 2026 (Fri) 0.7407 0.7407 0.7053 0.7443 831
15th Jan 2026 (Thu) 0.7849 0.7849 0.76 0.781 993
14th Jan 2026 (Wed) 0.75 0.77 0.7403 0.7799 14,279
13th Jan 2026 (Tue) 0.7607 0.814 0.7411 0.812 7,123
12th Jan 2026 (Mon) 0.77 0.8175 0.7604 0.812 6,628
9th Jan 2026 (Fri) 0.7351 0.763 0.735 0.78 1,055
8th Jan 2026 (Thu) 0.7631 0.77 0.7248 0.7481 34,206
7th Jan 2026 (Wed) 0.79 0.90 0.79 0.824 29,600
6th Jan 2026 (Tue) 0.7852 0.8183 0.7331 0.784 30,203
5th Jan 2026 (Mon) 0.64 0.9977 0.64 0.84 793,933
2nd Jan 2026 (Fri) 0.572 0.5766 0.572 0.5474 507
1st Jan 2026 (Thu) 0.58 0.58 0.5186 0.5106 5,293
31st Dec 2025 (Wed) 0.58 0.58 0.5186 0.5106 5,293
30th Dec 2025 (Tue) 0.59 0.5984 0.59 0.5703 25,989
29th Dec 2025 (Mon) 0.6111 0.6111 0.59 0.59 7,789
26th Dec 2025 (Fri) 0.6194 0.62 0.6001 0.61 2,560
25th Dec 2025 (Thu) 0.628 0.628 0.6194 0.6194 0
24th Dec 2025 (Wed) 0.628 0.628 0.6194 0.6194 0
23rd Dec 2025 (Tue) 0.628 0.65 0.628 0.62 600
22nd Dec 2025 (Mon) 0.62 0.62 0.57 0.5968 4,642
19th Dec 2025 (Fri) 0.6298 0.6553 0.622 0.6137 4,398
18th Dec 2025 (Thu) 0.6434 0.6487 0.6434 0.6454 2
17th Dec 2025 (Wed) 0.7158 0.7158 0.614 0.6487 2,578
16th Dec 2025 (Tue) 0.79 0.87 0.7155 0.7158 4,295
15th Dec 2025 (Mon) 0.8779 0.89 0.73 0.731 14,624
12th Dec 2025 (Fri) 0.90 0.97 0.89 0.89 1,011
11th Dec 2025 (Thu) 0.92 0.92 0.9096 0.9108 1,043
10th Dec 2025 (Wed) 0.95 0.95 0.92 0.935 4,563
9th Dec 2025 (Tue) 1.00 1.00 0.97 0.9511 777
8th Dec 2025 (Mon) 1.04 1.05 0.7636 0.90 33,827
FTSE 100 Latest
Value10,369.75
Change60.53