UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.24 -0.69 (-0.84%) GOLD FUTURES
2,302.10 -0.80 (-0.03%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,585.34 -2,462.65 (-4.82%)
Lisata Therapeutics, Inc. (0HS8.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:10PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | 400 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 38 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 194 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 3.0384 | 3.0384 | 3.0349 | 3.0349 | 3.0349 | 166 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 3.3500 | 3.3500 | 3.2900 | 3.2900 | 3.2900 | 241 |
| 21 Mar 2024 | 3.1000 | 3.3249 | 3.1000 | 3.3220 | 3.3220 | 1,700 |
| 20 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 8 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 3.0900 | 3.0900 | 3.0620 | 3.0620 | 3.0620 | 332 |
| 07 Mar 2024 | 3.0840 | 3.1350 | 3.0840 | 3.1350 | 3.1350 | 260 |
| 06 Mar 2024 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | 100 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | 100 |
| 29 Feb 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 100 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 3.0900 | 3.0900 | 3.0684 | 3.0684 | 3.0684 | 299 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 2.8904 | 2.8904 | 2.8904 | 2.8904 | 2.8904 | 1,523 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 3.0000 | 3.0750 | 3.0000 | 3.0750 | 3.0750 | 114 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 2.7417 | 2.7450 | 2.7417 | 2.7450 | 2.7450 | 228 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 2.6180 | 2.6350 | 2.6100 | 2.6100 | 2.6100 | 965 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 400 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | 195 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 2.9623 | 2.9623 | 2.9623 | 2.9623 | 2.9623 | 360 |
| 11 Jan 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 3.1112 | 3.1112 | 3.1020 | 3.1020 | 3.1020 | 600 |
| 08 Jan 2024 | 2.9212 | 2.9212 | 2.9000 | 2.9000 | 2.9000 | 1,390 |
| 05 Jan 2024 | 2.8792 | 2.8792 | 2.8792 | 2.8792 | 2.8792 | 180 |
| 04 Jan 2024 | 2.9840 | 2.9840 | 2.9840 | 2.9840 | 2.9840 | 85 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 2.7800 | 2.8063 | 2.7800 | 2.8063 | 2.8063 | 100 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 2.8380 | 2.8480 | 2.8380 | 2.8480 | 2.8480 | 900 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 2.9124 | 2.9628 | 2.9124 | 2.9628 | 2.9628 | 600 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 2.9993 | 2.9993 | 2.8621 | 2.8621 | 2.8621 | 400 |
| 13 Dec 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 100 |
| 12 Dec 2023 | 2.7018 | 2.7018 | 2.6520 | 2.6520 | 2.6520 | 950 |
| 11 Dec 2023 | 2.6562 | 2.6562 | 2.6562 | 2.6562 | 2.6562 | 166 |
| 08 Dec 2023 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 550 |
| 07 Dec 2023 | 2.1900 | 2.6042 | 2.1900 | 2.6042 | 2.6042 | 200 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 2.3064 | 2.3064 | 2.3064 | 2.3064 | 2.3064 | 1 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.