Light Science Technologies Holdings (LST)

LST
🏛️ Reino Unido →
3.90
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 17.50 17.72 17.60 17.50 0.1M
2021-12-30 18.25 18.00 17.37 17.50 0.5M
2021-12-29 19.00 18.90 17.75 18.25 0.6M
2021-12-24 18.50 18.68 18.03 18.50 0.1M
2021-12-23 18.50 18.70 18.17 18.50 0.0M
2021-12-22 18.50 18.80 18.13 18.50 0.1M
2021-12-21 18.50 18.88 18.10 18.50 0.0M
2021-12-20 18.50 18.98 18.03 18.50 0.0M
2021-12-17 19.00 18.90 18.01 18.40 0.2M
2021-12-16 19.25 19.50 18.68 19.00 0.1M
2021-12-15 19.00 19.90 18.75 19.25 0.1M
2021-12-14 20.25 20.11 19.00 19.00 0.2M
2021-12-13 20.25 20.20 20.00 20.25 0.0M
2021-12-10 20.75 20.69 20.00 20.25 0.1M
2021-12-09 22.00 21.95 20.75 20.75 0.2M
2021-12-08 22.50 23.00 21.50 22.00 0.6M
2021-12-07 21.25 23.20 21.10 22.50 0.4M
2021-12-06 21.25 21.90 20.81 21.25 0.1M
2021-12-03 20.50 22.00 20.30 21.25 0.2M
2021-12-02 23.00 23.55 20.15 20.50 0.4M
2021-12-01 22.00 23.00 21.55 23.00 0.1M
2021-11-30 19.50 23.00 20.00 22.00 0.4M
2021-11-29 17.50 20.00 17.30 19.50 0.2M
2021-11-26 18.50 19.10 17.50 17.50 0.4M
2021-11-25 19.25 19.25 19.07 19.25 0.1M
2021-11-24 19.50 20.00 19.02 19.25 0.2M
2021-11-23 21.50 21.70 18.00 19.25 0.7M
2021-11-22 22.50 23.00 21.00 21.50 0.2M
2021-11-19 24.00 24.10 21.65 22.50 0.5M
2021-11-18 24.00 24.15 23.15 24.00 0.2M
2021-11-17 24.00 25.00 23.40 24.00 0.2M
2021-11-16 24.00 24.45 23.75 24.00 0.1M
2021-11-15 24.00 24.40 23.65 24.40 0.4M
2021-11-12 25.00 25.00 23.00 24.00 0.9M
2021-11-11 25.00 25.20 24.58 25.00 0.4M
2021-11-10 25.00 26.00 24.00 25.00 0.4M
2021-11-09 26.00 26.00 24.60 25.00 0.3M
2021-11-08 23.50 27.00 21.00 26.00 1.8M
2021-11-05 23.00 23.70 20.00 22.00 3.2M
2021-11-04 27.00 28.10 22.10 23.00 1.5M
2021-11-03 26.00 31.00 21.00 27.60 3.6M
2021-11-02 26.50 32.00 15.00 30.00 21.1M
2021-11-01 23.00 27.70 23.00 26.20 4.7M
2021-10-29 20.30 25.60 20.14 21.60 4.8M
2021-10-28 19.00 20.88 18.60 20.30 3.5M
2021-10-27 16.50 19.50 16.50 19.00 2.9M
2021-10-26 16.00 16.75 15.22 16.20 1.4M
2021-10-25 13.25 16.47 13.88 16.00 6.9M
2021-10-22 12.45 12.70 12.25 12.45 0.6M
2021-10-21 12.35 12.50 12.25 12.45 0.5M
2021-10-20 12.25 12.75 12.20 12.50 0.8M
2021-10-19 12.25 12.38 12.05 12.25 1.2M
2021-10-18 11.25 12.50 11.39 12.25 1.8M
2021-10-15 11.00 11.90 10.00 11.25 4.6M