LSR.L Share History

LSR.L Share Price history. The following table shows end-of-day data LSR historical share prices for LSR.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

LSR.L
Share Price LSR.L
Charts LSR.L
Trades LSR.L
History Compare
LSR.L LSR.L
Share News LSR.L
RNS LSR.L
Accounts

Date	Open	High	Low	Close	Volume
2020-11-26	20.20	20.20	20.20	20.30	1
2020-11-25	20.20	20.20	20.20	20.30	10,175
2020-11-24	20.00	20.80	20.00	20.50	59,380
2020-11-23	19.80	20.00	19.80	20.50	54,500
2020-11-20	19.50	19.50	18.00	18.90	3,066,056
2020-11-19	29.00	29.00	29.00	17.70	138,421
2020-11-18	31.00	31.00	31.00	31.00	0
2020-11-17	31.00	31.00	31.00	31.00	0
2020-11-16	31.00	31.00	31.00	31.00	0
2020-11-13	31.00	31.00	31.00	31.00	0
2020-11-12	31.00	31.00	31.00	31.00	0
2020-11-11	31.00	31.00	31.00	31.00	0
2020-11-10	31.00	31.00	31.00	31.00	0
2020-11-09	31.00	31.00	31.00	31.00	0
2020-11-06	31.00	31.00	31.00	31.00	0
2020-11-05	31.00	31.00	31.00	31.00	0
2020-11-04	31.00	31.00	31.00	31.00	0
2020-11-03	31.00	31.00	31.00	31.00	0
2020-11-02	31.00	31.00	31.00	31.00	0
2020-10-30	31.00	31.00	31.00	31.00	0
2020-10-29	31.00	31.00	31.00	31.00	0
2020-10-28	31.00	31.00	31.00	31.00	0
2020-10-27	31.00	31.00	31.00	31.00	0
2020-10-26	31.00	31.00	31.00	31.00	0
2020-10-23	31.00	31.00	31.00	31.00	0
2020-10-22	31.00	31.00	31.00	31.00	0
2020-10-21	31.00	31.00	31.00	31.00	0
2020-10-20	31.00	31.00	31.00	31.00	0
2020-10-16	31.00	31.00	31.00	31.00	0
2020-10-15	31.00	31.00	31.00	31.00	0
2020-10-14	31.00	31.00	31.00	31.00	0
2020-10-13	31.00	31.00	31.00	31.00	0
2020-10-12	31.00	31.00	31.00	31.00	0
2020-10-09	31.00	31.00	31.00	31.00	0
2020-10-08	31.00	31.00	31.00	31.00	0
2020-10-07	31.00	31.00	31.00	31.00	0
2020-10-06	31.00	31.00	31.00	31.00	0
2020-10-05	31.00	31.00	31.00	31.00	0
2020-10-02	31.00	31.00	31.00	31.00	0
2020-10-01	31.00	31.00	31.00	31.00	0
2020-09-30	31.00	31.00	31.00	31.00	0
2020-09-29	31.00	31.00	31.00	31.00	0
2020-09-28	31.00	31.00	31.00	31.00	0
2020-09-25	31.00	31.00	31.00	31.00	0
2020-09-24	31.00	31.00	31.00	31.00	0
2020-09-23	31.00	31.00	31.00	31.00	0
2020-09-22	31.00	31.00	31.00	31.00	0
2020-09-21	31.00	31.00	31.00	31.00	0
2020-09-18	31.00	31.00	31.00	31.00	0
2020-09-17	31.00	31.00	31.00	31.00	0
2020-09-16	31.00	31.00	31.00	31.00	0
2020-09-15	31.00	31.00	31.00	31.00	0
2020-09-14	31.00	31.00	31.00	31.00	0
2020-09-11	31.00	31.00	31.00	31.00	0
2020-09-10	31.00	31.00	31.00	31.00	0
2020-09-09	31.00	31.00	31.00	31.00	0
2020-09-08	31.00	31.00	31.00	31.00	0
2020-04-01	31.00	31.00	31.00	31.00	0
2020-03-27	0.00	0.00	0.00	0.00	0
2020-03-26	0.00	0.00	0.00	0.00	0
2020-03-25	0.00	0.00	0.00	0.00	0
2020-03-24	0.00	0.00	0.00	0.00	0
2020-03-20	0.00	0.00	0.00	0.00	0
2020-03-19	0.00	0.00	0.00	0.00	0
2020-03-12	0.00	0.00	0.00	0.00	0
2020-03-11	0.00	0.00	0.00	0.00	0
2020-01-27	0.00	0.00	0.00	0.00	0
2020-01-20	0.00	0.00	0.00	0.00	0
2019-12-06	0.00	0.00	0.00	0.00	0
2019-11-18	0.00	0.00	0.00	0.00	0
2019-11-12	0.00	0.00	0.00	0.00	0
2019-10-10	31.50	31.50	31.50	31.50	0
2019-09-17	31.30	31.50	31.30	31.50	0
2019-09-16	31.40	31.40	31.30	31.30	0
2019-09-13	30.30	31.40	30.30	31.40	0
2019-09-12	30.20	30.30	30.20	30.30	0
2019-09-11	30.50	30.50	30.20	30.20	0
2019-09-10	30.50	30.50	30.50	30.50	0
2019-09-09	30.20	31.00	30.20	30.50	16,168
2019-09-06	30.60	30.60	30.60	30.60	0
2019-09-05	30.80	30.80	30.60	30.60	120,816
2019-09-04	30.70	30.80	30.70	30.80	0
2019-09-03	30.80	30.80	30.70	30.70	0
2019-08-30	30.80	30.80	30.80	30.80	400,000
2019-08-29	30.80	30.80	30.80	30.80	0
2019-08-28	30.80	30.80	30.80	30.80	10,000
2019-08-27	30.70	30.80	30.70	30.80	0
2019-08-23	30.70	30.70	30.70	30.70	0
2019-08-22	30.70	30.70	30.70	30.70	0
2019-08-21	30.70	30.70	30.70	30.70	0
2019-08-20	30.70	30.70	30.70	30.70	0
2019-08-19	30.70	30.70	30.70	30.70	8,000
2019-08-16	30.60	30.70	30.60	30.70	0
2019-08-15	30.70	30.70	30.60	30.60	0
2019-08-14	30.70	30.70	30.70	30.70	9,844
2019-08-13	30.70	30.70	30.70	30.70	0
2019-08-12	30.70	30.70	30.70	30.70	12,966
2019-08-09	30.70	30.70	30.70	30.70	0
2019-08-08	30.70	30.70	30.70	30.70	0
2019-08-07	30.70	30.70	30.70	30.70	9,844
2019-08-06	30.70	30.70	30.70	30.70	7,892
2019-08-05	30.70	30.70	30.70	30.70	0
2019-08-02	30.60	30.60	30.60	30.70	85,650
2019-08-01	30.60	30.80	30.60	30.80	0
2019-07-31	30.60	30.60	30.60	30.60	0
2019-07-30	30.70	30.70	30.60	30.60	33,115
2019-07-29	30.60	30.60	30.60	30.70	10,000
2019-07-26	30.60	30.60	30.60	30.70	32,000
2019-07-25	30.40	30.40	30.40	30.70	30,000
2019-07-24	30.10	30.10	30.10	30.10	0
2019-07-23	30.10	30.10	30.10	30.10	0
2019-07-22	30.20	30.20	30.20	30.10	15,900
2019-07-19	30.10	30.10	30.10	30.10	0
2019-07-18	30.10	30.10	30.10	30.10	0
2019-07-17	30.20	30.20	30.10	30.10	0
2019-07-16	30.20	30.20	30.20	30.20	80,000
2019-07-15	30.30	30.30	30.10	30.10	52
2019-07-12	30.40	30.40	30.40	30.30	30,450
2019-07-11	30.20	30.20	30.10	30.10	0
2019-07-10	30.20	30.20	30.20	30.20	0
2019-07-09	30.20	30.20	30.20	30.20	200
2019-07-08	30.20	30.20	30.20	30.20	0
2019-07-05	30.10	30.20	30.10	30.20	5,000
2019-07-04	30.20	30.20	30.10	30.10	50,000
2019-07-03	30.00	30.00	30.00	30.20	57,965
2019-07-02	30.20	30.30	30.20	30.30	0
2019-06-28	30.30	30.30	30.30	30.30	0
2019-06-27	30.30	30.30	30.30	30.30	2,500
2019-06-26	29.80	29.80	29.80	30.30	9,250
2019-06-25	30.00	30.10	30.00	30.10	0
2019-06-24	30.00	30.00	30.00	30.50	100
2019-06-21	30.00	30.00	30.00	30.00	540,963
2019-06-20	30.20	30.20	29.60	30.00	1,428,325
2019-06-19	29.80	30.10	29.80	30.10	3,200
2019-06-18	29.00	29.80	29.00	29.80	383,903
2019-06-17	27.00	27.00	26.80	27.30	20,089
2019-06-14	27.10	27.20	27.10	27.20	32,500
2019-06-13	27.40	27.40	27.20	27.10	109,000
2019-06-12	27.30	27.30	27.30	27.30	0
2019-06-11	27.40	27.40	27.40	27.30	50,000
2019-06-10	27.60	27.60	27.20	27.70	128,000
2019-06-07	28.20	28.20	28.20	28.20	10,000
2019-06-06	28.20	28.20	28.20	28.20	25,000
2019-06-05	28.00	28.00	28.00	28.20	10,000
2019-06-04	28.00	28.00	28.00	28.30	8,000
2019-06-03	28.00	28.00	28.00	28.20	20,000
2019-05-31	28.00	28.00	28.00	28.30	10,000
2019-05-30	28.30	28.30	28.30	28.30	0
2019-05-29	28.20	28.20	28.20	28.30	10,000
2019-05-28	28.00	28.00	28.00	28.30	108,000
2019-05-24	28.00	28.20	28.00	28.40	11,628
2019-05-23	28.40	28.40	28.40	28.50	65,000
2019-05-22	28.20	28.20	28.20	28.40	15,601
2019-05-21	28.20	28.20	28.20	28.40	10,000
2019-05-20	28.20	28.20	28.20	28.30	15,036
2019-05-17	28.20	28.40	28.20	28.40	30,000
2019-05-16	29.00	29.10	29.00	29.10	0
2019-05-15	28.20	28.20	28.20	29.00	20,000
2019-05-14	28.90	29.10	28.90	29.10	0
2019-05-13	28.00	28.00	28.00	28.90	11,498
2019-05-10	28.20	28.20	28.20	28.50	36,865
2019-05-09	28.40	28.40	28.40	29.10	22,872
2019-05-08	29.20	29.20	29.20	29.20	0
2019-05-07	28.80	29.20	28.80	29.20	53
2019-05-03	28.40	28.40	28.40	28.80	13,206
2019-05-02	29.20	29.20	28.80	28.80	0
2019-05-01	28.80	29.20	28.80	29.20	0
2019-04-30	28.80	28.80	28.80	28.80	0
2019-04-29	28.70	28.80	28.70	28.80	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150