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!

Lanzatech Globa (LNZAW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.025 0.025 0.0221 0.0221 0
17th Jul 2025 (Thu) 0.025 0.025 0.0211 0.0211 240
16th Jul 2025 (Wed) 0.025 0.025 0.025 0.025 1,885
15th Jul 2025 (Tue) 0.0257 0.0257 0.0257 0.0254 497
14th Jul 2025 (Mon) 0.0204 0.0213 0.019 0.0224 18,598
11th Jul 2025 (Fri) 0.0254 0.0254 0.0251 0.0251 470
10th Jul 2025 (Thu) 0.0264 0.0274 0.0254 0.0254 8,696
9th Jul 2025 (Wed) 0.0249 0.0249 0.0226 0.0226 80
8th Jul 2025 (Tue) 0.0249 0.0254 0.0249 0.0249 10,117
7th Jul 2025 (Mon) 0.0238 0.0249 0.0238 0.0249 0
4th Jul 2025 (Fri) 0.0238 0.0253 0.0238 0.0253 0
3rd Jul 2025 (Thu) 0.0238 0.0253 0.0238 0.0253 0
2nd Jul 2025 (Wed) 0.0238 0.0253 0.0238 0.0253 0
1st Jul 2025 (Tue) 0.0238 0.0238 0.0238 0.0265 0
30th Jun 2025 (Mon) 0.0238 0.0238 0.0238 0.0265 1,838
27th Jun 2025 (Fri) 0.0207 0.0207 0.019 0.024 4,602
26th Jun 2025 (Thu) 0.0245 0.0268 0.0206 0.0207 10,448
25th Jun 2025 (Wed) 0.02 0.0228 0.0197 0.0246 12,028
24th Jun 2025 (Tue) 0.02 0.0247 0.02 0.0208 461
23rd Jun 2025 (Mon) 0.0214 0.0274 0.0214 0.0268 2,401
20th Jun 2025 (Fri) 0.0221 0.0261 0.0221 0.0261 211,012
19th Jun 2025 (Thu) 0.0201 0.03 0.0201 0.0209 1,337
18th Jun 2025 (Wed) 0.0201 0.03 0.0201 0.0209 1,337
17th Jun 2025 (Tue) 0.027 0.0272 0.027 0.0204 402
16th Jun 2025 (Mon) 0.022 0.022 0.022 0.0245 1,483
13th Jun 2025 (Fri) 0.0238 0.0239 0.0238 0.037 10,059
12th Jun 2025 (Thu) 0.0225 0.024 0.0225 0.024 200
11th Jun 2025 (Wed) 0.0225 0.0238 0.0225 0.0238 2
10th Jun 2025 (Tue) 0.0225 0.0299 0.0225 0.027 10,351
9th Jun 2025 (Mon) 0.025 0.0297 0.0242 0.0299 11,700
6th Jun 2025 (Fri) 0.0297 0.03 0.0297 0.0274 1,861
5th Jun 2025 (Thu) 0.0159 0.0159 0.0159 0.0223 105
4th Jun 2025 (Wed) 0.0176 0.0244 0.0176 0.0244 1
3rd Jun 2025 (Tue) 0.0176 0.0245 0.0163 0.0244 56,310
2nd Jun 2025 (Mon) 0.0224 0.0224 0.016 0.0165 70,196
30th May 2025 (Fri) 0.015 0.06 0.0136 0.0198 318,354
29th May 2025 (Thu) 0.0153 0.018 0.0123 0.0123 7,000
28th May 2025 (Wed) 0.0198 0.0198 0.0198 0.0198 0
27th May 2025 (Tue) 0.02 0.02 0.0157 0.0157 17,292
26th May 2025 (Mon) 0.0231 0.0231 0.0231 0.0231 0
24th May 2025 (Sat) 0.0157 0.0231 0.0157 0.0231 590
23rd May 2025 (Fri) 0.0157 0.0157 0.0157 0.0157 590
22nd May 2025 (Thu) 0.0295 0.0295 0.015 0.0153 23,419
21st May 2025 (Wed) 0.0246 0.0246 0.0246 0.0246 0
20th May 2025 (Tue) 0.019 0.019 0.019 0.019 1,431
19th May 2025 (Mon) 0.03 0.03 0.03 0.03 5,900
FTSE 100 Latest
Value8,992.12
Change19.48