Register to chat with like-minded investors on our interactive forums.
LASE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 2.19 | 0.12 | 5.80% | 2.17 | 2.27 | 2.09 | 596,383 |
| Apr 24 2024 | 2.07 | -0.07 | -3.27% | 2.09 | 2.18 | 2.05 | 51,183 |
| Apr 23 2024 | 2.14 | 0.02 | 0.94% | 2.09 | 2.18 | 2.05 | 100,572 |
| Apr 22 2024 | 2.12 | -0.07 | -3.20% | 2.19 | 2.21 | 2.10 | 72,948 |
| Apr 19 2024 | 2.19 | -0.06 | -2.67% | 2.25 | 2.26 | 2.11 | 134,462 |
| Apr 18 2024 | 2.25 | 0.12 | 5.63% | 2.14 | 2.35 | 2.14 | 193,576 |
| Apr 17 2024 | 2.13 | -0.16 | -6.99% | 2.25 | 2.2999 | 2.10 | 125,095 |
| Apr 16 2024 | 2.29 | 0.33 | 16.84% | 1.80 | 2.38 | 1.7801 | 579,238 |
| Apr 15 2024 | 1.96 | -0.11 | -5.31% | 2.12 | 2.21 | 1.84 | 432,104 |
| Apr 12 2024 | 2.07 | -0.23 | -10.00% | 2.19 | 2.20 | 2.01 | 411,696 |
| Apr 11 2024 | 2.30 | -0.21 | -8.37% | 2.41 | 2.48 | 2.1001 | 828,295 |
| Apr 10 2024 | 2.51 | -0.08 | -3.09% | 2.42 | 3.05 | 2.21 | 5,183,965 |
| Apr 09 2024 | 2.59 | 1.16 | 81.12% | 3.97 | 4.48 | 2.53 | 111,756,316 |
| Apr 08 2024 | 1.43 | 0.02 | 1.42% | 1.45 | 1.4799 | 1.38 | 24,737 |
| Apr 05 2024 | 1.41 | -0.05 | -3.42% | 1.45 | 1.46 | 1.36 | 54,635 |
| Apr 04 2024 | 1.46 | 0.03 | 2.10% | 1.41 | 1.54 | 1.41 | 80,958 |
| Apr 03 2024 | 1.43 | 0.02 | 1.42% | 1.39 | 1.48 | 1.3455 | 31,562 |
| Apr 02 2024 | 1.41 | 0.01 | 0.71% | 1.33 | 1.52 | 1.30 | 151,259 |
| Apr 01 2024 | 1.40 | -0.28 | -16.67% | 1.62 | 1.63 | 1.30 | 275,442 |
| Mar 28 2024 | 1.68 | 0.00 | 0.00% | 1.73 | 1.74 | 1.58 | 107,608 |
| Mar 27 2024 | 1.68 | 0.00 | 0.00% | 1.65 | 1.69 | 1.6201 | 78,987 |
| Mar 26 2024 | 1.68 | 0.13 | 8.39% | 1.61 | 1.75 | 1.61 | 175,960 |
| Mar 25 2024 | 1.55 | -0.30 | -16.22% | 1.74 | 1.7999 | 1.5401 | 316,588 |
| Mar 22 2024 | 1.85 | -0.18 | -8.87% | 2.12 | 2.48 | 1.75 | 2,091,971 |
| Mar 21 2024 | 2.03 | 0.49 | 31.82% | 1.67 | 2.08 | 1.57 | 9,883,951 |
| Mar 20 2024 | 1.54 | -0.01 | -0.65% | 1.55 | 1.56 | 1.51 | 58,648 |
| Mar 19 2024 | 1.55 | -0.13 | -7.74% | 1.72 | 1.75 | 1.51 | 75,766 |
| Mar 18 2024 | 1.68 | 0.12 | 7.69% | 1.55 | 1.75 | 1.54 | 88,152 |
| Mar 15 2024 | 1.56 | -0.01 | -0.64% | 1.57 | 1.68 | 1.5174 | 94,135 |
| Mar 14 2024 | 1.57 | -0.06 | -3.68% | 1.65 | 1.76 | 1.53 | 91,009 |
| Mar 13 2024 | 1.63 | -0.21 | -11.41% | 1.77 | 1.84 | 1.6001 | 104,766 |
| Mar 12 2024 | 1.84 | 0.09 | 5.14% | 1.84 | 1.94 | 1.8001 | 131,336 |
| Mar 11 2024 | 1.75 | -0.17 | -8.85% | 1.85 | 1.91 | 1.71 | 138,964 |
| Mar 08 2024 | 1.92 | -0.33 | -14.67% | 2.26 | 2.41 | 1.86 | 362,541 |
| Mar 07 2024 | 2.25 | 0.47 | 26.40% | 1.73 | 2.4599 | 1.73 | 1,280,068 |
| Mar 06 2024 | 1.78 | 0.17 | 10.50% | 1.69 | 1.9805 | 1.52 | 912,569 |
| Mar 05 2024 | 1.6108 | 0.33 | 25.84% | 1.30 | 1.92 | 1.28 | 1,852,111 |
| Mar 04 2024 | 1.28 | -0.10 | -7.25% | 1.40 | 1.40 | 1.21 | 194,025 |
| Mar 01 2024 | 1.38 | -0.07 | -4.83% | 1.33 | 1.53 | 1.30 | 703,653 |
| Feb 29 2024 | 1.45 | 0.41 | 39.42% | 1.19 | 1.54 | 1.05 | 7,390,286 |
| Feb 28 2024 | 1.04 | 0.01 | 0.48% | 1.05 | 1.05 | 1.03 | 5,513 |
| Feb 27 2024 | 1.035 | 0.00 | 0.49% | 1.01 | 1.05 | 1.01 | 13,764 |
| Feb 26 2024 | 1.03 | 0.01 | 0.98% | 1.02 | 1.05 | 1.00 | 28,919 |
| Feb 23 2024 | 1.02 | -0.01 | -1.08% | 1.06 | 1.07 | 1.01 | 21,101 |
| Feb 22 2024 | 1.0311 | -0.04 | -3.64% | 1.05 | 1.09 | 1.03 | 34,554 |
| Feb 21 2024 | 1.07 | 0.00 | 0.00% | 1.09 | 1.10 | 1.06 | 29,892 |
| Feb 20 2024 | 1.07 | 0.01 | 0.94% | 1.08 | 1.0801 | 1.06 | 18,211 |
| Feb 16 2024 | 1.06 | -0.01 | -0.47% | 1.09 | 1.10 | 1.06 | 18,121 |
| Feb 15 2024 | 1.065 | 0.05 | 5.45% | 1.02 | 1.07 | 1.00 | 50,603 |
| Feb 14 2024 | 1.01 | 0.02 | 2.42% | 0.99 | 1.04 | 0.98001 | 27,062 |
| Feb 13 2024 | 0.9861 | -0.0539 | -5.18% | 1.01 | 1.025 | 0.98 | 23,878 |
| Feb 12 2024 | 1.04 | 0.01 | 0.98% | 1.00 | 1.05 | 0.99 | 12,961 |
| Feb 09 2024 | 1.0299 | -0.01 | -0.97% | 1.03 | 1.0498 | 0.99 | 60,336 |
| Feb 08 2024 | 1.04 | -0.05 | -4.59% | 1.01 | 1.06 | 1.01 | 52,575 |
| Feb 07 2024 | 1.09 | 0.02 | 1.87% | 1.09 | 1.09 | 1.03 | 16,989 |
| Feb 06 2024 | 1.07 | -0.03 | -2.73% | 1.04 | 1.10 | 1.04 | 21,894 |
| Feb 05 2024 | 1.10 | 0.02 | 1.85% | 1.09 | 1.10 | 1.06 | 9,294 |
| Feb 02 2024 | 1.08 | 0.01 | 0.93% | 1.06 | 1.1002 | 1.0321 | 6,906 |
| Feb 01 2024 | 1.07 | 0.01 | 0.94% | 1.05 | 1.11 | 1.04 | 40,082 |
| Jan 31 2024 | 1.06 | -0.04 | -3.64% | 1.09 | 1.09 | 1.0166 | 42,665 |
| Jan 30 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.06 | 9,053 |
| Jan 29 2024 | 1.10 | 0.07 | 6.80% | 1.06 | 1.10 | 1.02 | 26,874 |
