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
10th Jul 2026 (Fri) 3.87 3.975 3.33 3.45 15,206
9th Jul 2026 (Thu) 3.92 4.33 3.64 4.21 39,897
8th Jul 2026 (Wed) 2.94 3.93 2.91 3.80 33,676
7th Jul 2026 (Tue) 4.21 4.85 3.52 3.99 194,690
6th Jul 2026 (Mon) 6.765 7.70 4.95 6.80 12,644,471
3rd Jul 2026 (Fri) 1.74 1.80 1.74 1.80 0
2nd Jul 2026 (Thu) 1.74 1.83 1.73 1.80 898,785
1st Jul 2026 (Wed) 1.78 1.80 1.76 1.77 9,270
30th Jun 2026 (Tue) 1.70 1.85 1.67 1.83 81,223
29th Jun 2026 (Mon) 1.60 1.84 1.51 1.75 30,343
26th Jun 2026 (Fri) 1.54 1.54 1.47 1.47 4,862
25th Jun 2026 (Thu) 1.96 1.96 1.58 1.64 7,884
24th Jun 2026 (Wed) 1.98 2.17 1.88 1.91 215,224
23rd Jun 2026 (Tue) 2.00 2.10 1.85 1.95 360,739
22nd Jun 2026 (Mon) 1.96 2.17 1.88 2.09 18,833
19th Jun 2026 (Fri) 0.121 0.121 0.1121 0.112 77,052
18th Jun 2026 (Thu) 0.121 0.121 0.1121 0.112 77,052
17th Jun 2026 (Wed) 0.115 0.123 0.112 0.119 231,395
16th Jun 2026 (Tue) 0.1519 0.1519 0.1426 0.1437 33,495
15th Jun 2026 (Mon) 0.1538 0.158 0.148 0.157 14,323
12th Jun 2026 (Fri) 0.1581 0.1581 0.1477 0.15 32,481
11th Jun 2026 (Thu) 0.1583 0.1624 0.1452 0.1624 47,170
10th Jun 2026 (Wed) 0.1605 0.1799 0.1529 0.18 102,742
9th Jun 2026 (Tue) 0.14 0.1785 0.134 0.1619 471,683
8th Jun 2026 (Mon) 0.1315 0.2482 0.1311 0.1388 2,174,091
5th Jun 2026 (Fri) 0.1203 0.145 0.1188 0.1423 6,576,257
4th Jun 2026 (Thu) 0.179 0.1897 0.1775 0.18 39,413
3rd Jun 2026 (Wed) 0.1866 0.1912 0.1816 0.1851 389,949
2nd Jun 2026 (Tue) 0.1941 0.218 0.1941 0.2035 37,749
1st Jun 2026 (Mon) 0.169 0.1983 0.158 0.185 126,067
29th May 2026 (Fri) 0.1712 0.1743 0.156 0.157 46,868
28th May 2026 (Thu) 0.194 0.194 0.1809 0.1818 56,169
27th May 2026 (Wed) 0.1868 0.1939 0.1868 0.188 29,157
26th May 2026 (Tue) 0.193 0.20 0.1829 0.1884 40,615
25th May 2026 (Mon) 0.209 0.21 0.1931 0.206 13,925
22nd May 2026 (Fri) 0.209 0.21 0.1931 0.206 13,925
21st May 2026 (Thu) 0.2066 0.215 0.2066 0.209 3,100
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
FTSE 100 Latest
Value10,497.29
Change24.84