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
3rd Apr 2026 (Fri) 0.1675 0.1774 0.1665 0.166 31,071
2nd Apr 2026 (Thu) 0.1675 0.1774 0.1665 0.166 31,071
1st Apr 2026 (Wed) 0.165 0.1784 0.165 0.1716 93,962
31st Mar 2026 (Tue) 0.155 0.165 0.1525 0.152 1,284
30th Mar 2026 (Mon) 0.167 0.167 0.15 0.155 50,986
27th Mar 2026 (Fri) 0.1691 0.172 0.1675 0.166 102,355
26th Mar 2026 (Thu) 0.1759 0.1869 0.171 0.169 84,721
25th Mar 2026 (Wed) 0.163 0.1824 0.163 0.1657 19,376
24th Mar 2026 (Tue) 0.164 0.1699 0.162 0.162 3,926
23rd Mar 2026 (Mon) 0.1621 0.1755 0.1603 0.1649 15,339
20th Mar 2026 (Fri) 0.171 0.173 0.161 0.1666 1,122
19th Mar 2026 (Thu) 0.1682 0.1755 0.168 0.17 12,753
18th Mar 2026 (Wed) 0.1754 0.176 0.169 0.1711 29,455
17th Mar 2026 (Tue) 0.1674 0.1878 0.166 0.1718 33,871
16th Mar 2026 (Mon) 0.176 0.1775 0.1694 0.1717 37,690
13th Mar 2026 (Fri) 0.1745 0.2005 0.17 0.1819 259,540
12th Mar 2026 (Thu) 0.1828 0.199 0.166 0.1746 269,427
11th Mar 2026 (Wed) 0.1863 0.2025 0.178 0.1851 210,950
10th Mar 2026 (Tue) 0.16 0.2888 0.16 0.1986 528,942
9th Mar 2026 (Mon) 0.165 0.1754 0.1609 0.1631 60,226
6th Mar 2026 (Fri) 0.1452 0.171 0.1452 0.1619 21,163
5th Mar 2026 (Thu) 0.1664 0.17 0.1543 0.1544 3,912
4th Mar 2026 (Wed) 0.15 0.173 0.1494 0.165 20,903
3rd Mar 2026 (Tue) 0.142 0.17 0.142 0.16 21,943
2nd Mar 2026 (Mon) 0.1751 0.1813 0.1405 0.1405 29,446
27th Feb 2026 (Fri) 0.1822 0.1905 0.18 0.18 34,950
26th Feb 2026 (Thu) 0.1841 0.185 0.17 0.1821 36,145
25th Feb 2026 (Wed) 0.2171 0.2171 0.1936 0.1936 0
24th Feb 2026 (Tue) 0.2171 0.2171 0.1926 0.1926 0
23rd Feb 2026 (Mon) 0.2171 0.223 0.07 0.1832 41,803
20th Feb 2026 (Fri) 0.202 0.2214 0.2015 0.2175 100,562
19th Feb 2026 (Thu) 0.2175 0.2249 0.2102 0.2146 47,434
18th Feb 2026 (Wed) 0.2162 0.238 0.21 0.2326 76,344
17th Feb 2026 (Tue) 0.204 0.26 0.2019 0.256 374,995
16th Feb 2026 (Mon) 0.20 0.2275 0.20 0.2196 471,588
13th Feb 2026 (Fri) 0.20 0.2275 0.20 0.2196 471,588
12th Feb 2026 (Thu) 0.2599 0.28 0.203 0.2421 15,010,324
11th Feb 2026 (Wed) 0.1763 0.2338 0.1529 0.1923 888,279
10th Feb 2026 (Tue) 0.5872 0.5872 0.1604 0.18 528,877
9th Feb 2026 (Mon) 0.60 0.6713 0.5845 0.5877 237,170
6th Feb 2026 (Fri) 0.6051 0.6286 0.5203 0.5845 4,844
FTSE 100 Latest
Value10,436.29
Change71.50