London Stock Exchange ADR

LNSTY
🏛️ usa →
29.43
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 24.12 24.12 23.41 23.59 0.2M
2021-12-30 23.58 23.67 23.48 23.48 0.2M
2021-12-29 23.77 23.87 23.74 23.85 0.2M
2021-12-28 23.66 23.84 23.66 23.70 0.3M
2021-12-27 23.00 23.81 23.00 23.78 0.4M
2021-12-23 23.43 23.66 23.43 23.61 0.4M
2021-12-22 23.08 23.20 23.04 23.19 0.3M
2021-12-21 22.70 22.77 22.53 22.71 0.5M
2021-12-20 22.36 22.56 22.30 22.55 1.0M
2021-12-17 22.49 22.78 22.48 22.66 0.4M
2021-12-16 22.74 22.81 22.38 22.52 0.4M
2021-12-15 22.14 22.49 22.09 22.46 0.3M
2021-12-14 22.59 22.61 22.40 22.42 0.6M
2021-12-13 22.26 22.47 22.03 22.03 0.6M
2021-12-10 22.16 22.52 22.16 22.52 0.4M
2021-12-09 22.35 22.51 21.89 22.03 1.3M
2021-12-08 22.69 22.71 22.59 22.66 0.3M
2021-12-07 22.40 22.61 22.33 22.47 0.9M
2021-12-06 22.20 22.31 22.00 22.30 1.0M
2021-12-03 21.85 22.00 21.76 21.92 0.8M
2021-12-02 22.37 22.54 21.98 22.16 1.1M
2021-12-01 22.46 22.94 22.18 22.18 0.4M
2021-11-30 22.58 22.65 21.77 21.85 0.6M
2021-11-29 22.81 23.49 22.78 23.45 0.8M
2021-11-26 23.07 23.25 22.95 23.24 0.3M
2021-11-24 22.34 23.03 22.34 23.02 0.6M
2021-11-23 22.38 22.80 22.38 22.80 0.4M
2021-11-22 23.00 23.00 22.40 22.48 0.3M
2021-11-19 22.65 22.68 22.40 22.54 0.3M
2021-11-18 22.90 22.95 22.53 22.54 0.5M
2021-11-17 23.44 23.45 22.59 22.60 0.4M
2021-11-16 24.15 24.17 24.03 24.06 0.2M
2021-11-15 24.02 24.51 24.02 24.29 0.2M
2021-11-12 23.62 23.68 23.47 23.61 0.1M
2021-11-11 23.80 23.80 23.58 23.66 0.2M
2021-11-10 24.29 24.31 23.83 23.83 0.2M
2021-11-09 24.21 24.31 24.13 24.23 0.8M
2021-11-08 24.41 24.49 24.32 24.38 0.9M
2021-11-05 24.32 24.57 24.30 24.57 0.6M
2021-11-04 24.13 24.42 24.03 24.42 0.3M
2021-11-03 24.48 24.64 24.37 24.63 0.3M
2021-11-02 24.65 24.83 24.65 24.76 0.2M
2021-11-01 24.76 25.08 24.75 25.06 0.3M
2021-10-29 24.67 24.80 24.48 24.79 0.3M
2021-10-28 25.13 25.18 24.96 25.02 0.1M
2021-10-27 25.67 25.73 25.20 25.26 0.8M
2021-10-26 26.11 26.11 25.81 25.90 0.9M
2021-10-25 26.12 26.24 26.05 26.19 0.7M
2021-10-22 26.50 26.78 26.40 26.68 0.4M
2021-10-21 27.98 28.36 27.98 28.30 0.1M
2021-10-20 28.19 28.19 27.84 27.84 0.2M
2021-10-19 27.87 28.34 27.87 28.27 0.1M
2021-10-18 27.35 27.66 27.35 27.61 0.2M
2021-10-15 27.55 27.73 27.48 27.73 0.4M
2021-10-14 27.34 27.40 27.10 27.35 0.2M
2021-10-13 27.39 27.53 27.33 27.50 0.1M
2021-10-12 26.71 26.78 26.55 26.70 0.1M
2021-10-11 26.07 26.35 26.04 26.15 0.1M
2021-10-08 26.30 26.40 25.61 26.33 0.1M
2021-10-07 25.83 26.25 25.80 26.10 0.1M
2021-10-06 25.45 25.77 25.34 25.75 0.1M
2021-10-05 25.51 25.93 25.50 25.80 0.1M
2021-10-04 25.70 25.78 25.52 25.65 0.1M
2021-10-01 26.24 26.24 25.50 25.65 0.2M
2021-09-30 25.30 25.55 25.30 25.43 0.1M
2021-09-29 25.18 25.41 25.10 25.19 0.1M
2021-09-28 25.50 25.50 25.18 25.26 0.4M
2021-09-27 26.47 26.52 26.21 26.35 0.2M
2021-09-24 27.16 27.27 26.88 27.11 0.1M
2021-09-23 27.78 27.89 27.57 27.66 0.1M
2021-09-22 27.60 27.73 27.45 27.54 0.1M
2021-09-21 27.34 27.72 27.14 27.67 0.1M
2021-09-20 27.08 27.28 26.78 27.16 0.2M
2021-09-17 28.23 28.32 27.75 27.94 0.2M
2021-09-16 28.44 28.66 28.34 28.65 0.2M
2021-09-15 28.48 28.48 27.94 28.43 0.1M
2021-09-14 27.51 28.60 27.51 28.43 0.1M
2021-09-13 28.58 28.85 28.32 28.47 0.1M
2021-09-10 28.52 28.76 28.38 28.53 0.1M
2021-09-09 28.27 28.51 28.00 28.35 0.4M
2021-09-08 28.51 28.83 28.38 28.64 0.7M
2021-09-07 28.49 28.69 27.58 28.44 0.1M
2021-09-03 28.23 28.42 28.10 28.30 0.1M
2021-09-02 27.71 28.46 27.71 28.17 0.1M
2021-09-01 27.83 28.35 27.73 28.11 0.3M
2021-08-31 27.71 27.93 27.71 27.72 0.1M
2021-08-30 28.11 28.45 27.73 28.14 0.1M
2021-08-27 27.76 28.11 27.76 28.05 0.1M
2021-08-26 27.17 27.86 27.17 27.76 0.2M
2021-08-25 27.82 28.18 27.82 27.95 0.1M
2021-08-24 27.98 28.66 27.86 28.37 0.1M
2021-08-23 27.91 28.50 27.86 28.16 0.1M
2021-08-20 27.66 28.22 27.27 27.74 0.1M
2021-08-19 27.35 28.25 27.34 27.81 0.1M
2021-08-18 28.21 28.35 27.99 27.99 0.1M
2021-08-17 28.41 28.68 27.91 27.97 0.1M
2021-08-16 27.54 28.26 27.54 28.19 0.3M
2021-08-13 27.26 28.38 27.25 27.89 0.1M
2021-08-12 27.65 28.12 27.56 28.04 0.1M
2021-08-11 28.45 28.75 28.41 28.66 0.1M
2021-08-10 27.68 28.00 27.41 27.63 0.1M
2021-08-09 27.36 27.80 27.33 27.53 0.1M
2021-08-06 27.72 27.85 27.48 27.66 0.3M
2021-08-05 26.15 26.91 26.11 26.44 0.6M
2021-08-04 26.22 26.49 26.18 26.33 0.2M
2021-08-03 26.37 26.40 25.67 26.21 0.3M
2021-08-02 26.34 27.00 26.21 26.35 0.1M
2021-07-30 26.14 26.52 26.12 26.45 0.1M
2021-07-29 25.93 26.05 25.83 25.83 0.1M
2021-07-28 25.86 26.31 25.66 25.86 0.1M
2021-07-27 25.86 25.97 25.80 25.97 0.1M
2021-07-26 26.18 26.24 25.96 26.07 0.1M
2021-07-23 26.48 26.72 26.45 26.54 0.1M
2021-07-22 26.26 26.85 26.17 26.34 0.1M
2021-07-21 26.05 26.40 25.98 26.26 0.2M
2021-07-20 25.82 26.18 25.74 26.08 0.1M
2021-07-19 26.39 26.49 26.20 26.40 0.2M
2021-07-16 26.57 26.70 26.40 26.57 0.1M
2021-07-15 26.51 26.88 26.39 26.55 0.2M
2021-07-14 26.98 27.04 26.83 26.95 0.3M
2021-07-13 27.24 27.85 27.24 27.69 0.1M
2021-07-12 28.02 28.35 27.84 28.03 0.1M
2021-07-09 27.37 27.77 27.27 27.68 0.1M
2021-07-08 27.52 27.65 27.38 27.42 0.1M
2021-07-07 28.24 28.30 28.00 28.12 0.2M
2021-07-06 27.73 27.97 27.61 27.92 0.5M
2021-07-02 27.61 27.78 27.48 27.77 0.3M
2021-07-01 27.63 27.71 27.36 27.54 0.1M
2021-06-30 27.94 28.10 27.79 28.00 0.2M
2021-06-29 28.80 28.86 28.62 28.68 0.3M
2021-06-28 28.77 28.90 28.67 28.72 0.6M
2021-06-25 28.81 29.24 28.81 29.23 0.2M
2021-06-24 28.92 29.26 28.83 29.09 0.2M
2021-06-23 28.87 29.24 28.49 28.79 0.2M
2021-06-22 28.90 29.19 28.84 29.19 0.2M
2021-06-21 28.25 29.00 28.25 28.86 0.2M
2021-06-18 27.85 28.24 27.81 28.01 0.2M
2021-06-17 27.90 28.39 27.87 28.17 0.2M
2021-06-16 28.05 28.73 28.05 28.49 1.5M
2021-06-15 28.02 28.20 27.85 28.16 0.2M
2021-06-14 27.70 27.90 27.30 27.83 0.1M
2021-06-11 26.58 27.76 26.58 27.73 0.1M
2021-06-10 26.16 27.22 26.16 27.11 0.1M
2021-06-09 26.77 26.98 26.72 26.83 0.1M
2021-06-08 27.31 27.31 27.01 27.02 0.1M
2021-06-07 26.98 27.23 26.90 27.14 0.2M
2021-06-04 26.98 27.34 26.90 27.27 0.2M
2021-06-03 26.99 26.99 26.52 26.71 0.3M
2021-06-02 26.74 27.03 26.74 27.01 0.2M
2021-06-01 27.18 27.18 26.77 26.85 0.4M
2021-05-28 27.30 27.33 27.10 27.19 0.1M
2021-05-27 26.62 26.72 26.44 26.51 1.4M
2021-05-26 27.08 27.14 26.91 27.07 1.5M
2021-05-25 27.02 27.27 27.00 27.24 1.0M
2021-05-24 26.88 27.21 26.84 27.06 1.1M
2021-05-21 27.02 27.09 26.85 27.00 1.6M
2021-05-20 26.20 27.07 26.20 27.00 0.2M
2021-05-19 25.91 26.41 25.83 26.38 0.2M
2021-05-18 26.07 26.29 25.97 26.10 0.2M
2021-05-17 25.74 25.87 25.60 25.81 0.3M
2021-05-14 25.38 25.96 25.29 25.88 0.4M
2021-05-13 24.79 25.39 24.79 25.36 0.2M
2021-05-12 25.09 25.24 24.61 24.86 0.2M
2021-05-11 24.90 25.61 24.88 25.45 0.2M
2021-05-10 25.23 26.00 25.13 25.13 0.2M
2021-05-07 25.55 25.57 25.35 25.42 0.3M
2021-05-06 25.08 25.23 24.89 25.11 0.3M
2021-05-05 25.70 25.76 25.25 25.41 0.7M
2021-05-04 25.29 25.64 24.99 25.43 0.3M
2021-05-03 25.89 26.18 25.69 25.80 0.2M
2021-04-30 25.88 25.98 25.77 25.88 0.1M
2021-04-29 26.47 26.49 26.15 26.38 0.2M
2021-04-28 26.14 26.69 26.14 26.49 0.1M
2021-04-27 26.10 26.37 26.04 26.18 0.1M
2021-04-26 26.80 26.98 26.53 26.98 0.1M
2021-04-23 26.80 27.19 26.76 27.17 0.1M
2021-04-22 26.66 26.95 26.61 26.86 0.1M
2021-04-21 26.66 27.01 26.60 27.01 0.1M
2021-04-20 26.95 27.17 26.88 27.13 0.1M
2021-04-19 27.00 27.74 26.86 27.22 0.1M
2021-04-16 26.66 26.88 26.57 26.80 0.7M
2021-04-15 27.26 27.67 27.25 27.49 0.1M
2021-04-14 26.88 26.90 26.62 26.79 0.1M
2021-04-13 25.99 26.53 25.94 26.37 0.2M
2021-04-12 25.73 26.04 25.73 25.98 0.2M
2021-04-09 25.55 26.19 25.51 25.73 0.1M
2021-04-08 25.29 25.56 25.23 25.41 0.1M
2021-04-07 24.91 25.49 24.90 25.09 0.1M
2021-04-06 25.85 25.85 25.40 25.58 0.1M
2021-04-05 25.19 25.40 24.98 25.35 0.1M
2021-04-01 24.90 25.21 24.90 24.99 0.2M
2021-03-31 24.03 24.26 23.85 24.16 0.1M
2021-03-30 24.05 24.05 23.80 23.82 0.1M
2021-03-29 24.28 24.72 24.12 24.37 0.2M
2021-03-26 24.64 25.16 24.44 24.75 0.1M
2021-03-25 24.29 24.58 24.16 24.46 0.2M
2021-03-24 24.73 24.80 24.28 24.32 0.1M
2021-03-23 25.24 25.34 25.00 25.11 0.1M
2021-03-22 25.22 26.00 25.08 25.27 0.3M
2021-03-19 24.93 25.55 24.77 25.55 1.0M
2021-03-18 25.40 25.64 24.77 24.78 1.2M
2021-03-17 25.70 25.72 25.05 25.26 2.4M
2021-03-16 26.31 26.57 26.11 26.11 1.6M
2021-03-15 26.69 26.75 26.48 26.59 0.5M
2021-03-12 26.72 27.04 26.72 27.00 1.1M
2021-03-11 27.34 27.49 27.20 27.46 0.3M
2021-03-10 27.35 27.48 26.87 26.89 0.2M
2021-03-09 27.50 27.86 27.38 27.56 0.2M
2021-03-08 27.64 27.64 26.53 26.75 0.3M
2021-03-05 29.20 29.59 28.42 29.07 0.3M
2021-03-04 33.51 34.05 33.16 33.19 0.1M
2021-03-03 34.27 34.30 33.64 33.88 0.6M
2021-03-02 34.72 34.94 34.40 34.63 1.2M
2021-03-01 34.14 34.95 33.94 34.71 1.0M
2021-02-26 34.37 34.58 33.99 34.14 0.2M
2021-02-25 34.55 34.87 34.14 34.39 0.1M
2021-02-24 33.76 34.54 33.75 34.36 0.1M
2021-02-23 33.80 34.32 33.61 34.20 0.1M
2021-02-22 34.18 34.51 34.18 34.30 0.1M
2021-02-19 34.81 34.86 34.30 34.39 0.1M
2021-02-18 34.82 35.17 34.62 34.95 0.1M
2021-02-17 34.61 34.75 34.34 34.57 0.1M
2021-02-16 34.76 35.16 34.76 35.03 0.1M
2021-02-12 34.13 34.60 34.13 34.60 0.1M
2021-02-11 33.79 34.01 33.71 34.01 0.1M
2021-02-10 33.79 33.85 33.39 33.76 0.1M
2021-02-09 33.56 34.00 33.51 33.89 0.1M
2021-02-08 33.75 33.84 33.41 33.56 0.1M
2021-02-05 33.01 33.08 32.71 32.97 0.1M
2021-02-04 32.22 32.73 32.22 32.67 0.1M
2021-02-03 32.11 32.25 31.83 32.03 0.1M
2021-02-02 32.31 32.78 31.92 32.71 0.2M
2021-02-01 31.17 31.87 31.14 31.86 0.1M
2021-01-29 29.81 30.32 29.55 30.32 0.1M
2021-01-28 29.94 30.17 29.81 30.08 0.1M
2021-01-27 30.30 30.40 29.94 29.97 0.1M
2021-01-26 31.51 31.69 31.16 31.60 0.5M
2021-01-25 31.27 31.53 31.14 31.37 0.1M
2021-01-22 31.65 31.78 31.36 31.75 0.1M
2021-01-21 31.88 32.13 31.49 32.11 0.1M
2021-01-20 31.67 31.84 31.49 31.84 0.1M
2021-01-19 31.56 31.71 31.37 31.45 0.2M
2021-01-15 31.69 31.75 31.32 31.59 0.1M
2021-01-14 31.83 32.47 31.83 32.45 0.1M
2021-01-13 31.70 31.83 31.46 31.59 0.1M
2021-01-12 31.18 31.20 30.75 31.05 0.1M
2021-01-11 31.47 31.70 31.36 31.69 0.1M
2021-01-08 31.70 31.98 31.51 31.94 0.1M
2021-01-07 30.96 31.24 30.84 31.07 0.1M
2021-01-06 30.98 31.70 30.80 31.39 0.1M
2021-01-05 31.20 31.46 31.08 31.42 0.2M
2021-01-04 32.04 32.17 31.62 31.95 0.1M