UK markets closed

Liontown Resources Ltd (LIS.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
0.8974+0.0498 (+5.88%)
At close: 07:30PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.90020.90020.89740.89740.89742
16 May 20240.85020.85020.84760.84760.8476-
15 May 20240.84020.84360.83760.83760.8376-
14 May 20240.83020.83020.82760.82760.8276-
13 May 20240.82580.83400.82340.82340.8234-
10 May 20240.85020.85020.84760.84760.8476-
09 May 20240.82020.82060.80940.81000.8100-
08 May 20240.79040.79080.78840.78840.7884-
07 May 20240.76040.77840.76040.76040.7604-
06 May 20240.75020.76020.75020.75780.7578-
03 May 20240.73380.73560.73320.73320.7332-
02 May 20240.72760.72900.72700.72700.7270-
30 Apr 20240.73580.73580.73320.73320.7332-
29 Apr 20240.71560.73020.71320.71320.7132-
26 Apr 20240.67700.67700.66680.66680.6668-
25 Apr 20240.66900.66980.66560.66560.6656-
24 Apr 20240.68020.68020.67800.67800.6780-
23 Apr 20240.65020.65020.64820.64820.6482-
22 Apr 20240.65020.65580.64840.64840.6484-
19 Apr 20240.66020.66060.65860.65860.6586-
18 Apr 20240.68820.68820.68260.68260.6826-
17 Apr 20240.69120.69120.68820.68820.6882-
16 Apr 20240.70400.70420.69940.69940.6994-
15 Apr 20240.75140.76120.75140.75740.7574-
12 Apr 20240.78020.78020.77780.77780.7778-
11 Apr 20240.79020.79080.78900.78900.7890-
10 Apr 20240.81020.81020.79980.79980.7998-
09 Apr 20240.77020.77020.76780.76780.7678-
08 Apr 20240.71020.71060.70840.70840.7084-
05 Apr 20240.70380.70420.70200.70200.7020-
04 Apr 20240.72060.72140.71980.71980.7198-
03 Apr 20240.68020.68020.67800.67800.6780-
02 Apr 20240.68340.68420.68040.68040.6804-
28 Mar 20240.68980.69060.68880.68880.6888-
27 Mar 20240.67020.67020.66800.66800.6680-
26 Mar 20240.67220.67340.67060.67060.6706-
25 Mar 20240.69520.69520.69300.69300.6930-
22 Mar 20240.72020.73160.72020.73160.7316-
21 Mar 20240.74080.74160.73720.73720.7372-
20 Mar 20240.73020.73020.72800.72800.7280-
19 Mar 20240.73520.73520.73280.73280.7328-
18 Mar 20240.76240.76240.75280.75280.7528-
15 Mar 20240.74120.74520.73680.73680.7368-
14 Mar 20240.80320.80320.79900.79900.7990-
13 Mar 20240.82560.82560.82300.82300.8230-
12 Mar 20240.78980.80020.78700.78700.7870-
11 Mar 20240.75020.75560.74780.74780.7478-
08 Mar 20240.77960.78260.77280.77280.7728-
07 Mar 20240.76520.77600.76520.77600.7760-
06 Mar 20240.72840.72920.72680.72880.7288-
05 Mar 20240.74460.76360.74460.75520.7552-
04 Mar 20240.78520.78580.78340.78340.7834-
01 Mar 20240.75520.75520.75280.75280.7528-
29 Feb 20240.73820.73840.73560.73600.7360-
28 Feb 20240.74520.74520.74280.74280.7428-
27 Feb 20240.68040.68040.67820.67820.6782-
26 Feb 20240.68920.69480.68880.68880.6888-
23 Feb 20240.65020.65020.63820.63820.6382-
22 Feb 20240.67020.67020.66800.66800.6680-
21 Feb 20240.68020.68480.68020.68300.6830-
20 Feb 20240.71520.71640.71360.71360.7136-
19 Feb 20240.74040.75360.74040.75320.7532-
16 Feb 20240.68000.69660.68000.69420.6942-
15 Feb 20240.62120.62420.62120.62220.6222-
14 Feb 20240.62320.63220.62320.62960.6296-
13 Feb 20240.61520.61520.59400.59400.5940-
12 Feb 20240.60600.61160.60600.60720.60722
09 Feb 20240.66100.66980.66080.66720.66722,000
08 Feb 20240.60120.60120.59140.59140.5914-
07 Feb 20240.56620.56920.56620.56920.5692-
06 Feb 20240.53520.54560.53520.54560.5456-
05 Feb 20240.54000.55020.53800.53800.5380-
02 Feb 20240.58120.58260.57640.57640.5764-
01 Feb 20240.58620.60020.58580.59820.5982-
31 Jan 20240.61020.61320.61020.61120.6112-
30 Jan 20240.61020.62080.61020.61940.6194-
29 Jan 20240.56780.57980.56780.57860.5786-
26 Jan 20240.55020.55720.55020.55540.5554-
25 Jan 20240.54100.54180.54060.54180.5418-
24 Jan 20240.55680.56200.55680.55980.5598-
23 Jan 20240.54600.56020.54580.55840.5584-
22 Jan 20240.57220.57780.56020.56560.5656-
19 Jan 20240.70400.72520.70400.71900.7190-
18 Jan 20240.72080.74020.72080.72580.7258-
17 Jan 20240.79820.79820.74280.74280.7428-
16 Jan 20240.82620.83020.81760.81760.8176-
15 Jan 20240.86740.86760.86460.86480.8648-
12 Jan 20240.90020.92020.90020.92020.9202-
11 Jan 20240.90020.90020.89740.89740.8974-
10 Jan 20240.88620.89220.88020.88820.8882-
09 Jan 20240.91520.91520.91240.91240.9124-
08 Jan 20240.92720.93340.92520.93140.9314-
05 Jan 20240.95020.95020.94720.94720.9472-
04 Jan 20240.96380.97900.96140.97180.9718-
03 Jan 20241.00351.02200.97820.97820.9782-
02 Jan 20241.01901.04251.01901.02551.0255-
29 Dec 20230.99520.99520.98780.98840.9884-
28 Dec 20230.98121.01350.98101.01101.0110-
27 Dec 20230.97520.98060.96520.97760.9776-
22 Dec 20230.92640.93920.92380.92380.9238-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...