Lgc Capital Ltd (TSV:LG)

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2025	0.1700	0.1900	0.1630	0.1650	1,470,124	-0.01(-4.62%)
Oct 28, 2025	0.1500	0.1750	0.1500	0.1730	1,113,086	+0.02(+16.89%)
Oct 27, 2025	0.1600	0.1650	0.1400	0.1480	2,582,122	-0.02(-10.30%)
Oct 24, 2025	0.1650	0.1650	0.1600	0.1650	789,438	+0.00(+0.00%)
Oct 23, 2025	0.1700	0.1900	0.1650	0.1650	1,428,866	+0.00(+0.00%)
Oct 22, 2025	0.1750	0.1750	0.1550	0.1650	1,384,260	-0.01(-2.94%)
Oct 21, 2025	0.1800	0.1850	0.1600	0.1700	2,575,469	-0.02(-10.53%)
Oct 20, 2025	0.2100	0.2200	0.1900	0.1900	1,821,661	-0.01(-7.32%)
Oct 17, 2025	0.2250	0.2250	0.1850	0.2050	2,805,397	-0.02(-8.89%)
Oct 16, 2025	0.2050	0.2400	0.1850	0.2250	3,647,939	+0.03(+15.38%)
Oct 15, 2025	0.2000	0.2050	0.1850	0.1950	1,876,976	-0.01(-2.50%)
Oct 14, 2025	0.1850	0.2000	0.1700	0.2000	2,727,957	+0.04(+21.21%)
Oct 10, 2025				0.1650	0	-0.01(-5.71%)
Oct 09, 2025	0.1850	0.1900	0.1600	0.1750	3,871,080	-0.01(-5.41%)
Oct 08, 2025	0.1800	0.1900	0.1750	0.1850	6,432,602	+0.01(+8.82%)
Oct 07, 2025	0.1650	0.1750	0.1650	0.1700	2,762,608	+0.01(+3.03%)
Oct 06, 2025	0.1550	0.1650	0.1530	0.1650	4,093,825	+0.02(+17.86%)
Oct 03, 2025	0.1500	0.1500	0.1400	0.1400	1,017,920	-0.00(-3.45%)
Oct 02, 2025	0.1450	0.1450	0.1400	0.1450	693,298	+0.00(+0.00%)
Oct 01, 2025	0.1450	0.1550	0.1400	0.1450	1,231,334	+0.00(+3.57%)
Sep 30, 2025	0.1450	0.1450	0.1350	0.1400	933,126	-0.01(-6.67%)
Sep 29, 2025	0.1400	0.1500	0.1400	0.1500	3,488,466	+0.01(+7.14%)
Sep 26, 2025	0.1350	0.1400	0.1280	0.1400	1,400,173	+0.01(+7.69%)
Sep 25, 2025	0.1350	0.1380	0.1300	0.1300	652,970	-0.01(-3.70%)
Sep 24, 2025	0.1350	0.1400	0.1330	0.1350	1,608,506	+0.00(+0.00%)
Sep 23, 2025	0.1450	0.1550	0.1300	0.1350	4,421,379	-0.01(-3.57%)
Sep 22, 2025	0.1300	0.1500	0.1250	0.1400	3,254,640	+0.01(+7.69%)
Sep 19, 2025	0.1250	0.1300	0.1200	0.1300	3,173,633	+0.01(+4.00%)
Sep 18, 2025	0.1300	0.1300	0.1250	0.1250	1,149,563	-0.01(-3.85%)
Sep 17, 2025	0.1250	0.1300	0.1250	0.1300	524,000	+0.00(+0.00%)
Sep 16, 2025	0.1350	0.1400	0.1250	0.1300	2,671,963	+0.00(+0.00%)
Sep 15, 2025	0.1250	0.1350	0.1250	0.1300	3,393,360	+0.01(+4.00%)
Sep 12, 2025	0.1300	0.1300	0.1200	0.1250	995,012	-0.01(-3.85%)
Sep 11, 2025	0.1250	0.1350	0.1250	0.1300	1,679,402	+0.00(+0.00%)
Sep 10, 2025	0.1350	0.1350	0.1250	0.1300	639,821	-0.01(-3.70%)
Sep 09, 2025	0.1250	0.1350	0.1250	0.1350	1,772,806	+0.01(+3.85%)
Sep 08, 2025	0.1350	0.1400	0.1200	0.1300	5,216,802	+0.00(+0.00%)
Sep 05, 2025	0.1300	0.1350	0.1200	0.1300	3,061,772	+0.01(+4.00%)
Sep 04, 2025	0.1350	0.1350	0.1250	0.1250	1,074,106	-0.01(-7.41%)
Sep 03, 2025	0.1400	0.1450	0.1350	0.1350	2,651,463	+0.01(+3.85%)
Sep 02, 2025	0.1300	0.1350	0.1250	0.1300	3,030,028	+0.01(+4.00%)
Aug 29, 2025				0.1250	0	-0.01(-3.85%)
Aug 28, 2025	0.1200	0.1400	0.1200	0.1300	7,787,340	+0.01(+13.04%)
Aug 27, 2025	0.1250	0.1300	0.1150	0.1150	1,691,316	-0.01(-8.00%)
Aug 26, 2025	0.1200	0.1300	0.1200	0.1250	2,172,031	+0.01(+8.70%)
Aug 25, 2025	0.1200	0.1250	0.1100	0.1150	1,704,361	+0.01(+9.52%)
Aug 22, 2025	0.1000	0.1050	0.1000	0.1050	969,150	+0.01(+10.53%)
Aug 21, 2025	0.1000	0.1000	0.0950	0.0950	198,329	+0.00(+0.00%)
Aug 20, 2025	0.1000	0.1000	0.0950	0.0950	179,150	+0.00(+0.00%)
Aug 19, 2025	0.1000	0.1000	0.0950	0.0950	387,240	-0.01(-5.00%)
Aug 18, 2025	0.1000	0.1050	0.1000	0.1000	739,631	+0.00(+0.00%)
Aug 15, 2025	0.1100	0.1100	0.1000	0.1000	146,400	-0.00(-4.76%)
Aug 14, 2025	0.1100	0.1100	0.1050	0.1050	289,570	+0.00(+0.00%)
Aug 13, 2025	0.1100	0.1100	0.1050	0.1050	341,077	-0.01(-4.55%)
Aug 12, 2025	0.1100	0.1100	0.1050	0.1100	1,040,181	+0.01(+4.76%)
Aug 11, 2025	0.1000	0.1050	0.1000	0.1050	518,545	+0.00(+5.00%)
Aug 08, 2025	0.1030	0.1050	0.1000	0.1000	504,000	+0.00(+0.00%)
Aug 07, 2025	0.1030	0.1080	0.0950	0.1000	1,364,557	-0.00(-4.76%)
Aug 06, 2025	0.1050	0.1050	0.1000	0.1050	254,405	+0.00(+5.00%)
Aug 05, 2025	0.1000	0.1030	0.1000	0.1000	538,852	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.