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
28th Sep 2026 (Mon) 1.44 1.44 1.37 1.37 4,897
25th Sep 2026 (Fri) 1.46 1.50 1.46 1.47 733
24th Sep 2026 (Thu) 1.555 1.555 1.465 1.51 7,223
23rd Sep 2026 (Wed) 1.72 1.72 1.60 1.63 12,722
22nd Sep 2026 (Tue) 1.70 1.785 1.63 1.74 8,694
21st Sep 2026 (Mon) 1.76 1.85 1.70 1.75 9,736
18th Sep 2026 (Fri) 0.0761 0.08 0.073 0.0813 604,055
17th Sep 2026 (Thu) 0.0797 0.0887 0.0777 0.08 939,828
16th Sep 2026 (Wed) 0.0806 0.09 0.0758 0.085 4,842,813
15th Sep 2026 (Tue) 0.0796 0.0845 0.0719 0.0807 1,354,732
14th Sep 2026 (Mon) 0.1121 0.128 0.088 0.0965 22,520,938
11th Sep 2026 (Fri) 0.092 0.1399 0.086 0.0912 4,638,673
10th Sep 2026 (Thu) 0.083 0.0923 0.077 0.089 7,374,195
9th Sep 2026 (Wed) 0.1044 0.1046 0.0955 0.097 246,930
8th Sep 2026 (Tue) 0.1167 0.118 0.115 0.116 61,435
7th Sep 2026 (Mon) 0.119 0.12 0.118 0.1192 42,872
4th Sep 2026 (Fri) 0.119 0.12 0.118 0.1192 42,872
3rd Sep 2026 (Thu) 0.1202 0.1215 0.1194 0.1209 30,699
2nd Sep 2026 (Wed) 0.1183 0.127 0.1166 0.1221 72,247
1st Sep 2026 (Tue) 0.12 0.12 0.118 0.1187 8,932
31st Aug 2026 (Mon) 0.1176 0.12 0.1159 0.1191 62,799
28th Aug 2026 (Fri) 0.1189 0.1259 0.1184 0.124 128,200
27th Aug 2026 (Thu) 0.1219 0.123 0.1178 0.1222 110,285
26th Aug 2026 (Wed) 0.119 0.121 0.1178 0.1183 49,706
25th Aug 2026 (Tue) 0.118 0.1215 0.117 0.122 101,993
24th Aug 2026 (Mon) 0.115 0.122 0.115 0.119 31,654
21st Aug 2026 (Fri) 0.1183 0.1198 0.1158 0.12 71,447
20th Aug 2026 (Thu) 0.1187 0.122 0.1167 0.1213 578,560
19th Aug 2026 (Wed) 0.119 0.119 0.1125 0.118 145,207
18th Aug 2026 (Tue) 0.1155 0.119 0.114 0.1195 170,313
17th Aug 2026 (Mon) 0.1125 0.122 0.1118 0.1191 96,232
14th Aug 2026 (Fri) 0.1138 0.123 0.1138 0.122 279,181
13th Aug 2026 (Thu) 0.1188 0.1276 0.1145 0.119 218,014
12th Aug 2026 (Wed) 0.1294 0.1294 0.113 0.12 1,084,772
11th Aug 2026 (Tue) 0.1561 0.185 0.1428 0.15 30,346,989
10th Aug 2026 (Mon) 0.211 0.233 0.211 0.2233 1,058
7th Aug 2026 (Fri) 0.2223 0.2282 0.2223 0.2266 587
6th Aug 2026 (Thu) 0.2321 0.24 0.22 0.229 3,686
5th Aug 2026 (Wed) 0.2418 0.2418 0.2418 0.245 808
4th Aug 2026 (Tue) 0.25 0.2586 0.25 0.2416 186
3rd Aug 2026 (Mon) 0.2455 0.2455 0.2378 0.2398 846
31st Jul 2026 (Fri) 0.23 0.246 0.22 0.2453 1,436
30th Jul 2026 (Thu) 0.2247 0.2247 0.2247 0.23 937
29th Jul 2026 (Wed) 0.229 0.2327 0.2263 0.2299 4,024
FTSE 100 Latest
Value10,684.88
Change0.00