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!

Linkage Global (UZX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.27 0.2776 0.2601 0.2696 13,199
9th Jul 2026 (Thu) 0.3003 0.3003 0.2701 0.277 8,810
8th Jul 2026 (Wed) 0.2788 0.299 0.2751 0.299 3,944
7th Jul 2026 (Tue) 0.294 0.297 0.2717 0.2832 5,297
6th Jul 2026 (Mon) 0.2896 0.3429 0.28 0.2813 295,121
3rd Jul 2026 (Fri) 0.35 0.35 0.27 0.27 0
2nd Jul 2026 (Thu) 0.35 0.353 0.19 0.27 49,509
1st Jul 2026 (Wed) 0.3427 0.367 0.332 0.3418 958
30th Jun 2026 (Tue) 0.3737 0.3854 0.365 0.3517 3,580
29th Jun 2026 (Mon) 0.3829 0.3865 0.3829 0.381 356
26th Jun 2026 (Fri) 0.3626 0.4037 0.3468 0.387 5,250
25th Jun 2026 (Thu) 0.3705 0.3705 0.34 0.353 7,112
24th Jun 2026 (Wed) 0.385 0.385 0.37 0.372 361
23rd Jun 2026 (Tue) 0.3832 0.4142 0.382 0.384 46,258
22nd Jun 2026 (Mon) 0.4273 0.455 0.4125 0.4037 10,479
19th Jun 2026 (Fri) 0.3824 0.4296 0.3824 0.414 7,905
18th Jun 2026 (Thu) 0.3824 0.4296 0.3824 0.414 7,905
17th Jun 2026 (Wed) 0.3793 0.4024 0.37 0.3815 9,072
16th Jun 2026 (Tue) 0.40 0.414 0.3701 0.3793 42,598
15th Jun 2026 (Mon) 0.40 0.40 0.374 0.391 51,816
12th Jun 2026 (Fri) 0.3981 0.4201 0.39 0.398 33,602
11th Jun 2026 (Thu) 0.4195 0.425 0.4101 0.4143 8,755
10th Jun 2026 (Wed) 0.4312 0.4498 0.4204 0.43 8,437
9th Jun 2026 (Tue) 0.4714 0.4919 0.4428 0.448 6,048
8th Jun 2026 (Mon) 0.4645 0.5574 0.4645 0.4901 13,812
5th Jun 2026 (Fri) 0.54 0.551 0.4204 0.5201 23,156
4th Jun 2026 (Thu) 0.5831 0.63 0.5831 0.6119 28,678
3rd Jun 2026 (Wed) 0.6549 0.692 0.51 0.6992 37,000
2nd Jun 2026 (Tue) 0.6502 0.7278 0.6207 0.7001 37,814
1st Jun 2026 (Mon) 0.7102 0.7102 0.65 0.7179 124,266
29th May 2026 (Fri) 0.88 0.88 0.6998 0.835 214,496
28th May 2026 (Thu) 0.5931 0.825 0.5761 0.81 632,695
27th May 2026 (Wed) 1.055 1.14 0.7443 0.8351 10,251,547
26th May 2026 (Tue) 0.7153 1.05 0.6728 0.7702 27,107,389
25th May 2026 (Mon) 0.349 0.453 0.349 0.4461 280,580
22nd May 2026 (Fri) 0.349 0.453 0.349 0.4461 280,580
21st May 2026 (Thu) 0.2858 0.35 0.2858 0.345 59,186
20th May 2026 (Wed) 0.348 0.6768 0.2376 0.3045 49,492
19th May 2026 (Tue) 0.295 0.3377 0.2774 0.3379 8,121
18th May 2026 (Mon) 0.3335 0.3385 0.3001 0.3176 13,896
FTSE 100 Latest
Value10,497.29
Change24.84