London Stock Exchange ADR

LNSTY
🏛️ usa →
29.00
Last Update: 2025-09-30
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
2022-12-30 21.25 21.63 21.25 21.43 0.2M
2022-12-29 21.46 21.76 21.43 21.72 0.3M
2022-12-28 21.59 21.70 21.30 21.30 0.3M
2022-12-27 20.60 22.42 20.60 21.30 0.4M
2022-12-23 22.20 22.20 21.33 21.49 0.2M
2022-12-22 22.55 22.55 21.42 21.57 1.2M
2022-12-21 21.50 21.65 21.48 21.49 0.6M
2022-12-20 21.61 21.64 21.49 21.51 0.3M
2022-12-19 21.91 21.92 21.58 21.65 0.4M
2022-12-16 22.36 22.48 22.20 22.32 0.2M
2022-12-15 23.08 23.13 22.81 22.87 0.2M
2022-12-14 23.53 23.79 23.41 23.52 0.2M
2022-12-13 23.76 23.82 23.48 23.55 0.4M
2022-12-12 23.18 23.64 23.18 23.58 0.3M
2022-12-09 22.78 22.92 22.68 22.68 0.3M
2022-12-08 22.85 23.18 22.57 22.68 0.4M
2022-12-07 24.11 24.29 24.04 24.10 0.2M
2022-12-06 24.23 24.32 23.95 23.95 0.1M
2022-12-05 24.85 24.96 24.35 24.49 0.3M
2022-12-02 25.47 25.61 25.34 25.47 0.2M
2022-12-01 25.54 25.60 25.29 25.47 0.3M
2022-11-30 24.90 25.00 24.51 24.87 0.2M
2022-11-29 24.29 24.42 24.19 24.20 0.2M
2022-11-28 24.47 24.81 24.44 24.60 0.3M
2022-11-25 24.55 24.68 24.41 24.52 1.0M
2022-11-23 24.70 25.01 24.69 24.88 0.2M
2022-11-22 24.29 24.43 24.26 24.39 0.6M
2022-11-21 24.06 24.60 23.95 24.42 0.6M
2022-11-18 24.36 24.38 24.08 24.17 0.2M
2022-11-17 23.67 24.02 23.63 24.01 0.5M
2022-11-16 23.88 24.11 23.77 23.99 0.5M
2022-11-15 23.90 23.97 23.52 23.68 0.3M
2022-11-14 23.85 23.85 23.50 23.65 0.8M
2022-11-11 23.98 24.46 23.93 24.39 0.1M
2022-11-10 23.55 23.78 23.43 23.71 0.6M
2022-11-09 22.48 22.59 22.38 22.38 0.2M
2022-11-08 22.12 22.63 22.12 22.42 0.3M
2022-11-07 22.23 22.42 22.16 22.28 0.4M
2022-11-04 21.51 21.94 21.41 21.93 0.1M
2022-11-03 21.05 21.38 21.05 21.23 0.4M
2022-11-02 22.30 22.30 21.68 21.68 0.1M
2022-11-01 22.06 22.21 21.81 21.88 0.4M
2022-10-31 21.91 21.96 21.70 21.75 0.5M
2022-10-28 21.83 22.10 21.76 22.07 0.2M
2022-10-27 21.98 22.16 21.80 21.83 0.4M
2022-10-26 21.52 21.95 21.52 21.82 0.5M
2022-10-25 21.00 21.37 21.00 21.33 0.3M
2022-10-24 21.00 21.02 20.66 20.90 0.4M
2022-10-21 20.19 20.85 20.12 20.82 0.6M
2022-10-20 20.46 20.98 20.46 20.91 0.9M
2022-10-19 20.96 21.04 20.68 20.85 0.2M
2022-10-18 21.20 21.32 21.01 21.14 0.5M
2022-10-17 20.62 20.93 20.62 20.63 0.4M
2022-10-14 20.70 20.77 20.10 20.10 0.3M
2022-10-13 20.18 20.80 20.09 20.65 0.7M
2022-10-12 20.17 20.44 20.12 20.29 0.6M
2022-10-11 20.77 20.78 20.20 20.25 0.4M
2022-10-10 20.79 20.89 20.67 20.82 0.6M
2022-10-07 21.27 21.28 20.72 20.79 0.3M
2022-10-06 21.59 21.69 21.26 21.33 0.2M
2022-10-05 21.72 22.10 21.62 21.94 0.2M
2022-10-04 21.75 22.46 21.75 22.01 0.4M
2022-10-03 21.47 21.60 21.38 21.50 0.5M
2022-09-30 21.04 21.31 20.98 21.00 0.4M
2022-09-29 20.86 20.99 20.71 20.94 0.4M
2022-09-28 20.33 21.01 20.22 20.93 0.3M
2022-09-27 20.56 20.71 20.17 20.31 0.4M
2022-09-26 20.53 20.69 20.24 20.38 0.3M
2022-09-23 20.63 20.68 20.19 20.25 0.4M
2022-09-22 21.46 21.50 20.85 20.93 0.3M
2022-09-21 21.68 22.24 21.55 21.55 0.4M
2022-09-20 21.58 21.58 21.23 21.35 0.3M
2022-09-19 21.90 22.26 21.45 22.16 0.2M
2022-09-16 22.12 22.30 22.09 22.23 0.1M
2022-09-15 22.37 22.55 22.24 22.24 0.3M
2022-09-14 22.91 23.01 22.71 22.82 0.2M
2022-09-13 22.99 23.19 22.83 22.94 0.1M
2022-09-12 23.42 23.72 23.39 23.58 0.2M
2022-09-09 23.25 23.38 23.16 23.23 0.1M
2022-09-08 22.32 23.17 22.30 22.90 0.2M
2022-09-07 22.53 22.93 22.53 22.88 0.1M
2022-09-06 22.87 23.03 22.68 22.89 0.2M
2022-09-02 22.92 23.24 22.74 22.86 0.5M
2022-09-01 23.01 23.16 22.77 23.01 0.4M
2022-08-31 23.81 23.90 23.58 23.58 0.1M
2022-08-30 24.21 24.32 23.82 23.82 0.2M
2022-08-29 25.15 25.15 23.55 24.22 0.2M
2022-08-26 24.86 24.93 24.43 24.48 0.1M
2022-08-25 24.88 25.13 24.81 25.09 0.1M
2022-08-24 24.94 25.11 24.84 24.91 0.1M
2022-08-23 24.95 25.21 24.78 24.91 0.1M
2022-08-22 25.51 25.60 25.33 25.43 0.1M
2022-08-19 25.49 25.66 25.33 25.51 0.1M
2022-08-18 25.97 26.05 25.70 25.85 0.1M
2022-08-17 25.64 26.05 25.53 25.78 0.1M
2022-08-16 25.46 26.06 25.40 25.68 0.2M
2022-08-15 25.50 25.73 25.32 25.73 0.3M
2022-08-12 24.81 24.99 24.60 24.99 0.1M
2022-08-11 25.40 25.57 25.25 25.34 0.1M
2022-08-10 25.35 26.01 25.30 25.45 0.1M
2022-08-09 25.33 25.47 25.10 25.35 0.1M
2022-08-08 25.31 25.42 25.04 25.07 0.1M
2022-08-05 25.16 25.38 24.95 25.21 0.1M
2022-08-04 24.60 24.90 24.60 24.83 0.1M
2022-08-03 24.58 24.83 24.51 24.77 0.1M
2022-08-02 24.59 24.72 24.37 24.45 0.3M
2022-08-01 24.60 24.74 24.46 24.59 0.2M
2022-07-29 24.25 24.67 24.11 24.46 0.2M
2022-07-28 24.17 24.35 24.01 24.28 0.2M
2022-07-27 24.08 24.46 23.91 24.44 0.1M
2022-07-26 23.71 23.89 23.56 23.85 0.2M
2022-07-25 23.82 23.90 23.65 23.74 0.3M
2022-07-22 24.13 24.23 23.70 23.86 0.2M
2022-07-21 23.42 24.12 23.42 23.96 0.1M
2022-07-20 23.45 23.61 23.41 23.48 0.2M
2022-07-19 23.16 23.46 23.11 23.46 0.1M
2022-07-18 23.19 23.31 22.98 23.06 0.4M
2022-07-15 22.32 22.62 22.29 22.59 0.6M
2022-07-14 22.74 22.91 22.63 22.81 0.2M
2022-07-13 22.80 23.28 22.80 23.05 0.1M
2022-07-12 23.19 23.32 23.07 23.15 0.1M
2022-07-11 22.96 23.17 22.80 22.97 0.4M
2022-07-08 23.00 23.22 22.90 23.09 0.2M
2022-07-07 22.80 23.25 22.80 23.17 0.5M
2022-07-06 23.10 23.23 22.90 23.20 0.2M
2022-07-05 22.92 22.95 22.09 22.60 0.3M
2022-07-01 22.62 23.24 22.62 23.22 0.6M
2022-06-30 23.33 23.58 23.18 23.42 0.9M
2022-06-29 23.39 23.58 23.32 23.41 0.1M
2022-06-28 23.95 24.03 23.53 23.60 0.4M
2022-06-27 23.74 23.78 23.54 23.60 0.4M
2022-06-24 23.39 23.50 23.18 23.46 0.1M
2022-06-23 22.61 23.00 22.57 22.92 0.1M
2022-06-22 22.29 22.73 22.28 22.50 0.2M
2022-06-21 21.88 22.12 21.88 22.05 0.5M
2022-06-17 22.11 22.11 21.76 21.79 0.3M
2022-06-16 22.14 22.51 22.14 22.43 0.6M
2022-06-15 21.53 21.84 21.28 21.70 0.3M
2022-06-14 20.59 20.73 20.06 20.25 1.0M
2022-06-13 21.06 21.22 20.85 20.97 0.5M
2022-06-10 21.81 21.99 21.63 21.89 0.3M
2022-06-09 22.20 22.44 22.18 22.18 0.3M
2022-06-08 22.04 22.53 21.90 22.17 0.8M
2022-06-07 22.49 22.66 22.45 22.60 0.1M
2022-06-06 23.04 23.21 22.98 23.03 0.3M
2022-06-03 22.72 23.42 22.47 22.68 0.1M
2022-06-02 22.78 22.86 22.48 22.75 0.4M
2022-06-01 22.88 23.02 22.35 22.50 0.4M
2022-05-31 23.54 23.60 23.27 23.60 1.0M
2022-05-27 23.71 23.85 23.64 23.77 0.2M
2022-05-26 22.95 23.24 22.95 23.18 0.8M
2022-05-25 22.78 23.12 22.78 23.07 0.1M
2022-05-24 22.80 22.97 22.71 22.93 0.2M
2022-05-23 23.01 23.02 22.79 22.88 0.2M
2022-05-20 22.50 22.74 22.42 22.74 0.1M
2022-05-19 21.91 22.62 21.90 22.52 0.6M
2022-05-18 22.47 22.50 22.08 22.08 0.8M
2022-05-17 22.71 22.95 22.71 22.90 0.3M
2022-05-16 22.10 22.18 21.84 22.02 0.4M
2022-05-13 21.70 22.13 21.70 22.09 0.2M
2022-05-12 21.86 22.31 21.76 21.88 1.0M
2022-05-11 22.25 22.50 21.78 21.78 0.2M
2022-05-10 22.56 22.65 22.28 22.43 0.3M
2022-05-09 22.14 22.17 21.60 21.70 0.6M
2022-05-06 22.99 23.02 22.50 22.60 0.2M
2022-05-05 23.35 23.43 23.13 23.30 0.9M
2022-05-04 23.97 24.06 23.39 23.87 0.2M
2022-05-03 24.50 24.65 24.24 24.25 0.1M
2022-05-02 25.19 25.19 24.31 24.63 0.3M
2022-04-29 25.45 25.45 24.65 24.65 0.1M
2022-04-28 24.51 24.78 24.30 24.74 0.1M
2022-04-27 25.13 25.23 24.90 24.98 0.2M
2022-04-26 25.74 25.85 25.21 25.21 0.2M
2022-04-25 25.61 26.19 25.50 26.19 0.1M
2022-04-22 26.13 26.13 25.75 25.83 0.1M
2022-04-21 26.51 26.66 26.06 26.16 0.2M
2022-04-20 26.71 26.92 26.61 26.81 0.1M
2022-04-19 25.95 26.30 25.90 26.30 0.2M
2022-04-18 27.00 27.06 26.62 26.72 0.1M
2022-04-14 26.84 26.97 26.74 26.82 0.1M
2022-04-13 26.68 26.91 26.65 26.90 0.1M
2022-04-12 27.14 27.14 26.67 26.78 0.1M
2022-04-11 27.91 27.94 27.68 27.68 0.1M
2022-04-08 27.82 28.09 27.82 27.90 0.1M
2022-04-07 27.91 28.24 27.80 28.11 0.1M
2022-04-06 27.65 27.89 27.60 27.79 0.1M
2022-04-05 27.64 27.78 27.51 27.62 0.2M
2022-04-04 26.98 27.21 26.98 27.04 0.5M
2022-04-01 26.66 26.93 26.64 26.76 0.3M
2022-03-31 26.27 26.66 26.27 26.52 1.7M
2022-03-30 26.28 26.49 26.02 26.02 0.2M
2022-03-29 26.14 26.26 25.98 26.13 0.2M
2022-03-28 26.15 26.28 26.02 26.22 0.3M
2022-03-25 25.94 26.32 25.88 26.22 0.3M
2022-03-24 26.26 26.26 25.30 25.98 0.3M
2022-03-23 26.71 26.71 26.14 26.14 1.0M
2022-03-22 25.75 26.85 25.75 26.73 2.9M
2022-03-21 26.28 26.30 25.91 26.11 0.2M
2022-03-18 25.50 26.41 25.44 26.41 0.2M
2022-03-17 25.69 25.94 25.47 25.76 0.1M
2022-03-16 25.63 26.22 25.58 26.08 0.1M
2022-03-15 25.08 25.09 24.84 25.01 0.3M
2022-03-14 24.96 25.43 24.86 25.08 0.4M
2022-03-11 24.61 24.69 24.25 24.26 0.2M
2022-03-10 23.90 24.32 23.82 24.25 0.3M
2022-03-09 23.43 24.50 23.23 23.95 0.6M
2022-03-08 24.14 24.14 23.06 23.32 0.4M
2022-03-07 24.69 24.73 23.90 24.22 0.3M
2022-03-04 23.90 24.19 23.61 23.89 0.3M
2022-03-03 23.29 23.47 23.13 23.19 0.7M
2022-03-02 21.28 21.50 21.19 21.43 0.2M
2022-03-01 21.32 21.52 21.06 21.22 0.2M
2022-02-28 21.97 22.08 21.64 21.72 0.4M
2022-02-25 21.69 21.83 21.55 21.70 0.3M
2022-02-24 21.36 21.72 21.17 21.72 0.4M
2022-02-23 22.58 22.66 22.25 22.30 0.2M
2022-02-22 22.26 22.52 22.23 22.34 0.3M
2022-02-18 23.10 23.17 22.69 22.70 0.2M
2022-02-17 23.50 23.50 23.20 23.30 0.3M
2022-02-16 23.57 23.76 23.50 23.74 0.1M
2022-02-15 23.51 23.73 23.43 23.69 0.1M
2022-02-14 23.28 23.58 23.26 23.39 0.2M
2022-02-11 23.90 24.23 23.80 23.80 0.1M
2022-02-10 24.40 24.86 24.40 24.43 0.1M
2022-02-09 24.69 24.80 24.61 24.72 0.3M
2022-02-08 24.00 24.11 23.82 24.07 0.2M
2022-02-07 24.51 24.68 24.48 24.64 0.1M
2022-02-04 24.24 24.72 24.24 24.52 0.2M
2022-02-03 24.75 24.92 24.61 24.67 0.2M
2022-02-02 25.01 25.13 24.93 25.03 0.2M
2022-02-01 24.77 24.81 24.35 24.57 0.2M
2022-01-31 24.15 24.82 24.12 24.80 0.6M
2022-01-28 23.37 23.77 23.17 23.76 0.3M
2022-01-27 23.73 23.78 23.41 23.57 0.3M
2022-01-26 25.16 25.19 24.40 24.64 0.6M
2022-01-25 25.10 25.65 25.10 25.51 0.3M
2022-01-24 25.41 25.66 24.91 25.66 0.5M
2022-01-21 25.84 25.98 25.70 25.71 0.4M
2022-01-20 25.95 26.15 25.83 25.89 0.3M
2022-01-19 25.94 26.08 25.70 25.79 0.8M
2022-01-18 25.99 25.99 25.59 25.68 0.5M
2022-01-14 25.75 25.88 25.64 25.86 0.4M
2022-01-13 25.98 26.07 25.68 25.71 0.5M
2022-01-12 25.49 25.68 25.33 25.68 0.2M
2022-01-11 24.78 25.13 24.76 24.97 0.4M
2022-01-10 24.29 24.88 24.20 24.79 1.3M
2022-01-07 24.08 24.37 24.03 24.35 0.3M
2022-01-06 23.90 24.15 23.83 24.08 0.3M
2022-01-05 24.59 24.63 24.29 24.29 0.3M
2022-01-04 24.06 24.10 23.92 24.07 0.2M
2022-01-03 23.54 24.06 23.54 23.96 0.5M