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
20th May 2026 (Wed) 0.2259 0.2259 0.2052 0.2068 15,600
19th May 2026 (Tue) 0.226 0.2292 0.2116 0.2238 22,516
18th May 2026 (Mon) 0.2215 0.2348 0.2183 0.2265 24,739
15th May 2026 (Fri) 0.225 0.2413 0.2205 0.235 43,337
14th May 2026 (Thu) 0.222 0.2641 0.222 0.2432 98,585
13th May 2026 (Wed) 0.2173 0.23 0.2055 0.2162 36,159
12th May 2026 (Tue) 0.2077 0.2161 0.2037 0.2133 18,936
11th May 2026 (Mon) 0.2216 0.2216 0.202 0.2058 21,868
8th May 2026 (Fri) 0.2206 0.2222 0.214 0.2193 12,724
7th May 2026 (Thu) 0.224 0.2413 0.22 0.2321 39,780
6th May 2026 (Wed) 0.2365 0.2381 0.2308 0.2301 23,914
5th May 2026 (Tue) 0.2396 0.2416 0.2304 0.23 6,983
4th May 2026 (Mon) 0.252 0.252 0.2276 0.231 34,720
1st May 2026 (Fri) 0.2636 0.2659 0.239 0.2571 55,162
30th Apr 2026 (Thu) 0.2101 0.2473 0.208 0.249 28,458
29th Apr 2026 (Wed) 0.2074 0.209 0.181 0.2095 67,977
28th Apr 2026 (Tue) 0.2873 0.2951 0.1581 0.1938 360,402
27th Apr 2026 (Mon) 0.2524 0.2941 0.235 0.2853 193,975
24th Apr 2026 (Fri) 0.2342 0.2651 0.2342 0.261 244,935
23rd Apr 2026 (Thu) 0.2526 0.2593 0.207 0.2325 334,484
22nd Apr 2026 (Wed) 0.195 0.3021 0.175 0.271 2,886,566
21st Apr 2026 (Tue) 0.1925 0.1984 0.1877 0.196 35,043
20th Apr 2026 (Mon) 0.2001 0.2046 0.1832 0.1994 53,136
17th Apr 2026 (Fri) 0.2049 0.2166 0.1965 0.205 381,603
16th Apr 2026 (Thu) 0.1894 0.1963 0.1849 0.1932 99,707
15th Apr 2026 (Wed) 0.185 0.1947 0.175 0.196 149,490
14th Apr 2026 (Tue) 0.1798 0.189 0.1752 0.18 113,070
13th Apr 2026 (Mon) 0.184 0.1845 0.1701 0.184 128,248
10th Apr 2026 (Fri) 0.1855 0.2066 0.1825 0.186 386,699
9th Apr 2026 (Thu) 0.185 0.197 0.185 0.187 355,398
8th Apr 2026 (Wed) 0.1948 0.1948 0.1765 0.185 36,016
7th Apr 2026 (Tue) 0.1765 0.1988 0.1736 0.185 117,315
6th Apr 2026 (Mon) 0.171 0.1743 0.1667 0.1676 53,716
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
FTSE 100 Latest
Value10,443.47
Change11.13