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!

Lakeshore Bioph (LSB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.8013 0.8499 0.5926 0.627 44,539
18th Sep 2025 (Thu) 0.788 0.845 0.788 0.7905 1,462
17th Sep 2025 (Wed) 0.8202 0.8202 0.8014 0.8014 50
16th Sep 2025 (Tue) 0.8202 0.8202 0.8055 0.8055 44
15th Sep 2025 (Mon) 0.8202 0.875 0.80 0.805 713
12th Sep 2025 (Fri) 0.8248 0.8248 0.81 0.8305 340
11th Sep 2025 (Thu) 0.8363 0.8775 0.8363 0.8775 3,083
10th Sep 2025 (Wed) 0.823 0.87 0.823 0.834 18,507
9th Sep 2025 (Tue) 0.7875 0.837 0.7875 0.837 2,796
8th Sep 2025 (Mon) 0.806 0.8351 0.806 0.8351 1,734
5th Sep 2025 (Fri) 0.82 0.84 0.8072 0.84 100
4th Sep 2025 (Thu) 0.83 0.84 0.83 0.84 102
3rd Sep 2025 (Wed) 0.8448 0.85 0.8448 0.8458 4,938
2nd Sep 2025 (Tue) 0.8215 0.8215 0.8215 0.8215 835
1st Sep 2025 (Mon) 0.7705 0.8001 0.7705 0.8001 0
29th Aug 2025 (Fri) 0.7705 0.8001 0.7705 0.8001 0
28th Aug 2025 (Thu) 0.7705 0.7968 0.763 0.80 17,264
27th Aug 2025 (Wed) 0.7901 0.7901 0.7901 0.7901 293
26th Aug 2025 (Tue) 0.80 0.8315 0.80 0.8129 1,397
25th Aug 2025 (Mon) 0.82 0.82 0.82 0.82 251
22nd Aug 2025 (Fri) 0.829 0.829 0.829 0.829 239
21st Aug 2025 (Thu) 0.80 0.836 0.80 0.836 52
20th Aug 2025 (Wed) 0.80 0.82 0.80 0.836 900
19th Aug 2025 (Tue) 0.80 0.829 0.80 0.82 885
18th Aug 2025 (Mon) 0.83 0.835 0.8235 0.82 2,570
15th Aug 2025 (Fri) 0.79 0.7952 0.78 0.78 479
14th Aug 2025 (Thu) 0.74 0.8088 0.74 0.79 8,532
13th Aug 2025 (Wed) 0.81 0.835 0.7578 0.7659 2,026
12th Aug 2025 (Tue) 0.70 0.81 0.70 0.81 24
11th Aug 2025 (Mon) 0.70 0.81 0.70 0.8024 3,033
8th Aug 2025 (Fri) 0.67 0.69 0.67 0.70 801
7th Aug 2025 (Thu) 0.6301 0.6321 0.60 0.6826 648
6th Aug 2025 (Wed) 0.7775 0.7775 0.65 0.6625 3,814
5th Aug 2025 (Tue) 0.7255 0.73 0.7255 0.7206 260
4th Aug 2025 (Mon) 0.73 0.74 0.73 0.7255 201
1st Aug 2025 (Fri) 0.7878 0.7878 0.71 0.73 3,105
31st Jul 2025 (Thu) 0.8001 0.8908 0.7964 0.82 6,244
30th Jul 2025 (Wed) 0.91 0.91 0.7449 0.7551 47,088
29th Jul 2025 (Tue) 1.00 1.08 0.91 0.9005 54,547
28th Jul 2025 (Mon) 1.15 1.15 0.94 0.9325 19,134
25th Jul 2025 (Fri) 1.16 1.16 1.16 1.15 304
24th Jul 2025 (Thu) 1.27 1.35 1.26 1.31 6,429
23rd Jul 2025 (Wed) 1.22 1.23 1.22 1.23 4,395
22nd Jul 2025 (Tue) 1.14 1.23 1.08 1.18 6,540
FTSE 100 Latest
Value9,216.67
Change-11.44