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!

Lakeside Holdin (LSH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.85 0.85 0.845 0.8466 3,818
17th Jul 2025 (Thu) 0.8623 0.8623 0.85 0.85 2,471
16th Jul 2025 (Wed) 0.8733 0.8733 0.855 0.8622 2,597
15th Jul 2025 (Tue) 0.8713 0.8713 0.84 0.8916 5,023
14th Jul 2025 (Mon) 0.9008 0.9051 0.90 0.9205 360
11th Jul 2025 (Fri) 0.87 0.9382 0.87 0.9382 3,280
10th Jul 2025 (Thu) 0.85 0.92 0.841 0.91 914
9th Jul 2025 (Wed) 0.8767 0.888 0.8767 0.888 268
8th Jul 2025 (Tue) 0.8767 0.8767 0.8767 0.861 787
7th Jul 2025 (Mon) 0.835 0.88 0.835 0.88 176
4th Jul 2025 (Fri) 0.835 0.85 0.835 0.841 2,700
3rd Jul 2025 (Thu) 0.835 0.85 0.835 0.841 2,700
2nd Jul 2025 (Wed) 0.8233 0.85 0.8233 0.88 3,091
1st Jul 2025 (Tue) 0.87 0.87 0.851 0.851 100
30th Jun 2025 (Mon) 0.87 0.87 0.85 0.85 0
27th Jun 2025 (Fri) 0.87 0.89 0.87 0.89 295
26th Jun 2025 (Thu) 0.89 0.91 0.85 0.912 3,435
25th Jun 2025 (Wed) 0.89 0.89 0.89 0.9212 1,019
24th Jun 2025 (Tue) 0.9463 0.9463 0.91 0.91 817
23rd Jun 2025 (Mon) 0.96 0.9815 0.96 0.96 222
20th Jun 2025 (Fri) 0.9504 0.969 0.9504 0.9504 1,755
19th Jun 2025 (Thu) 0.9998 0.9998 0.966 0.97 661
18th Jun 2025 (Wed) 0.9998 0.9998 0.966 0.97 661
17th Jun 2025 (Tue) 0.9427 0.986 0.9427 1.00 2,258
16th Jun 2025 (Mon) 0.9299 0.93 0.9299 0.93 1,235
13th Jun 2025 (Fri) 0.93 0.9348 0.93 0.9348 130
12th Jun 2025 (Thu) 0.99 0.99 0.97 0.9427 640
11th Jun 2025 (Wed) 0.9375 1.01 0.9201 1.01 5,903
10th Jun 2025 (Tue) 0.96 0.96 0.9375 0.9375 1,927
9th Jun 2025 (Mon) 0.96 0.96 0.935 0.935 1,513
6th Jun 2025 (Fri) 0.9601 0.9601 0.9301 0.9301 1,010
5th Jun 2025 (Thu) 0.9601 0.9601 0.93 0.93 57
4th Jun 2025 (Wed) 0.9601 0.97 0.9601 0.9401 4,104
3rd Jun 2025 (Tue) 0.93 0.98 0.93 0.98 8
2nd Jun 2025 (Mon) 0.93 0.96 0.93 0.96 1,278
30th May 2025 (Fri) 0.97 0.971 0.93 0.96 2,999
29th May 2025 (Thu) 0.96 0.96 0.95 0.9521 1,209
28th May 2025 (Wed) 1.045 1.045 1.00 1.00 665
27th May 2025 (Tue) 0.97 0.97 0.97 0.97 0
26th May 2025 (Mon) 0.97 0.97 0.97 0.97 0
24th May 2025 (Sat) 0.93 0.93 0.93 0.97 1,200
23rd May 2025 (Fri) 0.93 0.93 0.93 0.93 1,200
22nd May 2025 (Thu) 0.95 0.975 0.95 0.975 424
21st May 2025 (Wed) 1.00 1.00 1.00 1.00 1,230
20th May 2025 (Tue) 0.97 0.987 0.95 0.987 24,461
19th May 2025 (Mon) 0.94 0.94 0.9021 0.9021 4,764
FTSE 100 Latest
Value8,992.12
Change19.48