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
2023-12-29 30.29 30.29 29.87 29.98 0.1M
2023-12-28 29.63 30.39 29.63 30.02 0.1M
2023-12-27 29.56 30.33 29.56 30.31 0.1M
2023-12-26 30.00 30.25 29.15 30.22 0.1M
2023-12-22 30.20 30.20 29.00 30.05 0.1M
2023-12-21 30.04 30.04 29.31 29.83 0.1M
2023-12-20 29.99 30.00 29.56 29.56 0.1M
2023-12-19 29.81 30.09 29.77 29.94 0.2M
2023-12-18 29.34 29.80 29.34 29.76 0.2M
2023-12-15 29.57 29.63 29.43 29.54 0.2M
2023-12-14 30.16 30.30 29.89 30.00 0.5M
2023-12-13 29.35 30.00 29.35 29.88 0.4M
2023-12-12 29.33 29.63 29.28 29.53 0.9M
2023-12-11 29.05 29.29 28.81 29.16 0.1M
2023-12-08 28.80 28.99 28.76 28.99 0.1M
2023-12-07 28.54 28.74 28.38 28.71 0.1M
2023-12-06 28.57 28.61 28.36 28.42 0.1M
2023-12-05 28.55 28.65 28.44 28.52 0.2M
2023-12-04 28.69 28.86 28.60 28.86 0.1M
2023-12-01 28.79 29.01 28.65 28.92 0.1M
2023-11-30 28.49 28.70 28.42 28.58 0.1M
2023-11-29 28.74 28.87 28.49 28.59 0.2M
2023-11-28 28.56 28.71 28.54 28.56 0.1M
2023-11-27 28.39 28.57 28.38 28.57 0.1M
2023-11-24 28.36 28.44 28.12 28.44 0.1M
2023-11-22 27.86 28.09 27.83 28.00 0.1M
2023-11-21 27.61 27.74 27.48 27.53 0.1M
2023-11-20 27.15 27.50 27.15 27.50 0.1M
2023-11-17 27.00 27.00 26.68 26.94 0.1M
2023-11-16 26.45 27.20 26.45 26.72 0.1M
2023-11-15 26.46 26.57 26.34 26.37 0.1M
2023-11-14 26.43 26.47 26.06 26.38 0.1M
2023-11-13 26.25 26.34 26.13 26.27 0.1M
2023-11-10 26.37 26.60 26.33 26.51 0.1M
2023-11-09 26.62 26.69 26.28 26.36 0.1M
2023-11-08 26.34 26.58 26.34 26.46 0.2M
2023-11-07 26.27 26.42 26.23 26.39 0.2M
2023-11-06 26.07 26.22 25.96 25.96 0.2M
2023-11-03 25.43 26.10 25.43 25.95 0.2M
2023-11-02 25.87 25.94 25.71 25.88 0.1M
2023-11-01 25.14 25.84 25.14 25.82 0.1M
2023-10-31 26.15 26.15 25.23 25.46 0.2M
2023-10-30 25.83 25.83 25.21 25.46 0.1M
2023-10-27 24.76 25.37 24.76 25.11 0.2M
2023-10-26 25.01 25.63 25.01 25.38 0.1M
2023-10-25 25.10 25.58 25.10 25.33 0.1M
2023-10-24 24.66 25.81 24.66 25.36 0.2M
2023-10-23 25.17 25.39 25.14 25.31 0.1M
2023-10-20 25.84 25.84 25.22 25.27 0.1M
2023-10-19 24.91 25.57 24.91 25.26 0.1M
2023-10-18 24.84 24.97 24.69 24.77 0.2M
2023-10-17 25.11 25.45 25.11 25.26 0.2M
2023-10-16 25.14 25.56 25.14 25.43 0.1M
2023-10-13 25.22 25.52 25.18 25.36 0.1M
2023-10-12 25.32 25.70 25.32 25.52 0.1M
2023-10-11 25.58 25.95 25.58 25.76 0.1M
2023-10-10 25.59 25.75 25.58 25.61 0.1M
2023-10-09 24.93 25.48 24.93 25.48 0.1M
2023-10-06 25.04 25.54 25.04 25.40 0.1M
2023-10-05 25.28 25.28 24.87 25.04 0.1M
2023-10-04 24.75 25.00 24.70 24.83 0.1M
2023-10-03 24.74 25.18 24.74 24.89 0.2M
2023-10-02 25.10 25.18 24.98 25.04 0.2M
2023-09-29 25.84 25.84 25.35 25.44 0.5M
2023-09-28 25.30 25.59 25.30 25.45 0.3M
2023-09-27 25.19 25.49 25.17 25.41 0.1M
2023-09-26 25.30 25.89 25.30 25.40 0.1M
2023-09-25 25.23 25.84 25.23 25.77 0.1M
2023-09-22 25.73 26.15 25.73 25.85 0.1M
2023-09-21 26.20 26.21 25.81 25.81 0.1M
2023-09-20 26.11 26.62 26.11 26.16 0.1M
2023-09-19 26.04 26.55 26.04 26.55 0.1M
2023-09-18 25.80 26.46 25.80 26.38 0.1M
2023-09-15 26.08 26.43 26.08 26.16 0.1M
2023-09-14 26.18 26.42 26.09 26.29 0.1M
2023-09-13 26.27 26.35 25.99 26.03 0.2M
2023-09-12 25.86 26.47 25.86 26.35 1.7M
2023-09-11 26.73 26.73 26.23 26.41 2.1M
2023-09-08 25.72 26.21 25.72 26.21 0.5M
2023-09-07 25.84 25.99 25.80 25.91 0.1M
2023-09-06 26.12 26.22 25.06 25.42 0.1M
2023-09-05 25.71 26.31 25.71 25.99 0.1M
2023-09-01 25.99 26.43 25.99 26.17 0.2M
2023-08-31 26.38 26.38 25.76 26.20 0.1M
2023-08-30 26.06 26.68 26.06 26.46 0.1M
2023-08-29 25.80 26.35 25.80 26.24 0.1M
2023-08-28 26.25 26.41 26.19 26.41 0.1M
2023-08-25 26.21 26.25 25.97 26.14 0.1M
2023-08-24 25.93 26.23 25.91 25.93 0.1M
2023-08-23 25.79 26.22 25.79 26.21 0.1M
2023-08-22 25.94 26.01 25.81 25.93 0.1M
2023-08-21 25.58 26.19 25.58 26.13 0.1M
2023-08-18 25.61 26.12 25.61 26.02 0.1M
2023-08-17 26.00 26.32 25.99 26.02 0.1M
2023-08-16 26.48 26.48 25.88 26.30 0.1M
2023-08-15 26.11 26.73 26.11 26.40 0.1M
2023-08-14 26.07 26.76 26.07 26.59 0.1M
2023-08-11 26.87 26.87 26.49 26.73 0.1M
2023-08-10 26.55 27.04 26.55 26.78 0.1M
2023-08-09 26.68 26.68 26.10 26.67 0.1M
2023-08-08 26.36 26.81 26.36 26.81 0.1M
2023-08-07 26.47 26.54 26.36 26.52 0.1M
2023-08-04 26.28 26.38 26.04 26.11 0.1M
2023-08-03 25.95 26.46 25.89 26.35 0.1M
2023-08-02 26.40 26.89 26.33 26.50 0.2M
2023-08-01 26.89 26.99 26.79 26.81 0.2M
2023-07-31 27.49 27.59 27.35 27.38 0.1M
2023-07-28 27.54 27.80 27.54 27.58 0.1M
2023-07-27 27.84 27.84 27.29 27.32 0.1M
2023-07-26 27.46 27.80 27.43 27.66 0.1M
2023-07-25 27.08 27.44 27.08 27.35 0.3M
2023-07-24 26.87 27.17 26.87 27.02 0.2M
2023-07-21 26.97 27.10 26.97 27.10 0.2M
2023-07-20 27.38 27.44 27.25 27.29 0.1M
2023-07-19 27.45 27.52 27.26 27.47 0.2M
2023-07-18 27.49 27.49 27.28 27.37 0.1M
2023-07-17 27.33 27.44 27.27 27.43 0.1M
2023-07-14 27.52 27.52 27.14 27.38 0.1M
2023-07-13 26.64 26.88 26.64 26.87 0.1M
2023-07-12 26.28 26.39 26.08 26.15 0.1M
2023-07-11 26.12 26.25 26.03 26.24 0.1M
2023-07-10 26.07 26.29 26.07 26.24 0.1M
2023-07-07 25.80 26.32 25.80 26.19 0.1M
2023-07-06 26.10 26.10 25.80 26.01 0.1M
2023-07-05 26.51 26.51 26.29 26.34 0.2M
2023-07-03 26.49 26.56 26.35 26.51 0.2M
2023-06-30 26.65 26.93 26.58 26.76 0.8M
2023-06-29 26.25 26.48 26.25 26.34 0.6M
2023-06-28 26.83 26.97 26.70 26.80 0.6M
2023-06-27 26.87 26.91 26.79 26.85 0.7M
2023-06-26 26.96 26.98 26.86 26.90 0.4M
2023-06-23 26.82 27.00 26.75 26.84 0.7M
2023-06-22 27.35 27.35 26.98 26.99 0.3M
2023-06-21 27.63 27.68 27.53 27.59 0.1M
2023-06-20 27.91 28.15 27.67 27.96 0.1M
2023-06-16 28.63 28.63 28.27 28.32 0.1M
2023-06-15 27.99 28.39 27.96 28.34 0.2M
2023-06-14 27.54 27.80 27.52 27.71 0.0M
2023-06-13 27.78 27.88 27.60 27.63 0.2M
2023-06-12 27.46 27.52 27.31 27.42 0.2M
2023-06-09 27.70 27.71 27.39 27.40 0.2M
2023-06-08 27.80 27.87 27.40 27.81 0.1M
2023-06-07 27.68 27.77 27.47 27.53 0.1M
2023-06-06 27.59 27.67 27.49 27.61 0.1M
2023-06-05 26.98 27.33 26.98 27.27 0.1M
2023-06-02 27.03 27.03 26.75 26.87 0.2M
2023-06-01 26.79 26.93 26.76 26.86 0.1M
2023-05-31 26.73 27.01 26.66 26.96 0.1M
2023-05-30 26.74 26.79 26.60 26.74 0.1M
2023-05-26 26.45 26.62 26.38 26.58 0.1M
2023-05-25 25.95 26.09 25.89 26.03 0.1M
2023-05-24 26.18 26.18 25.86 25.95 0.5M
2023-05-23 26.75 26.76 26.50 26.50 0.1M
2023-05-22 26.60 26.68 26.44 26.62 0.1M
2023-05-19 26.49 26.85 26.40 26.53 0.1M
2023-05-18 26.27 26.35 26.17 26.23 0.2M
2023-05-17 26.29 26.29 25.50 26.22 0.7M
2023-05-16 26.75 26.81 25.81 26.01 0.9M
2023-05-15 26.67 26.73 26.57 26.70 0.2M
2023-05-12 26.80 26.85 26.69 26.75 0.7M
2023-05-11 26.35 26.99 26.35 26.71 0.4M
2023-05-10 27.09 27.09 26.85 26.87 0.2M
2023-05-09 26.60 26.82 26.60 26.71 0.1M
2023-05-08 27.00 27.00 26.69 26.82 0.1M
2023-05-05 26.99 26.99 26.18 26.77 0.1M
2023-05-04 26.13 26.78 26.13 26.62 0.1M
2023-05-03 26.27 26.56 26.22 26.37 0.1M
2023-05-02 26.23 26.52 26.16 26.42 0.1M
2023-05-01 26.51 26.61 26.34 26.34 0.1M
2023-04-28 26.13 26.62 26.13 26.52 0.1M
2023-04-27 25.11 25.80 25.11 25.80 0.1M
2023-04-26 24.76 25.36 24.76 25.25 0.2M
2023-04-25 25.63 25.63 25.28 25.37 0.1M
2023-04-24 25.41 25.47 25.29 25.40 0.1M
2023-04-21 25.25 25.50 25.11 25.41 0.3M
2023-04-20 25.13 25.26 25.05 25.10 0.5M
2023-04-19 24.99 25.07 24.86 24.96 0.1M
2023-04-18 24.61 24.97 24.61 24.90 0.9M
2023-04-17 24.61 24.95 24.58 24.74 0.4M
2023-04-14 25.24 25.31 24.91 24.94 0.1M
2023-04-13 25.40 25.50 25.27 25.39 0.1M
2023-04-12 25.14 25.34 25.01 25.16 0.1M
2023-04-11 24.89 25.02 24.86 24.96 0.1M
2023-04-10 26.10 26.10 24.15 25.28 0.1M
2023-04-06 25.15 25.40 25.15 25.38 0.1M
2023-04-05 25.12 25.23 24.83 24.97 0.1M
2023-04-04 24.65 24.95 24.65 24.84 0.1M
2023-04-03 24.30 24.48 24.22 24.37 0.3M
2023-03-31 24.84 24.99 24.57 24.60 0.1M
2023-03-30 24.42 24.60 24.39 24.55 0.1M
2023-03-29 24.48 24.58 24.43 24.53 0.1M
2023-03-28 24.30 24.50 24.26 24.40 0.2M
2023-03-27 24.22 24.40 24.22 24.36 0.1M
2023-03-24 23.99 24.13 23.92 24.13 0.1M
2023-03-23 24.10 24.34 23.95 24.07 0.1M
2023-03-22 23.87 24.21 23.78 23.88 0.1M
2023-03-21 23.74 24.17 23.67 24.00 0.1M
2023-03-20 23.25 23.38 23.19 23.31 0.1M
2023-03-17 23.05 23.06 22.64 23.03 1.4M
2023-03-16 22.23 22.52 22.23 22.43 0.6M
2023-03-15 22.15 22.26 21.87 22.15 0.3M
2023-03-14 22.35 22.55 22.32 22.51 0.3M
2023-03-13 22.22 22.58 22.16 22.55 0.9M
2023-03-10 22.50 22.59 22.19 22.29 0.1M
2023-03-09 22.36 22.42 22.06 22.07 0.1M
2023-03-08 22.26 22.40 22.07 22.38 0.2M
2023-03-07 22.66 22.72 21.55 21.67 0.3M
2023-03-06 22.69 22.86 22.69 22.75 0.1M
2023-03-03 23.04 23.07 22.79 23.06 0.1M
2023-03-02 22.15 22.50 22.15 22.42 0.2M
2023-03-01 22.73 22.78 22.48 22.55 0.5M
2023-02-28 22.65 22.82 22.55 22.56 0.1M
2023-02-27 22.69 23.08 22.66 22.77 0.2M
2023-02-24 22.52 22.92 22.46 22.73 0.1M
2023-02-23 22.74 22.83 22.62 22.72 0.1M
2023-02-22 22.85 22.88 22.68 22.72 0.1M
2023-02-21 23.07 23.17 23.01 23.02 0.2M
2023-02-17 22.96 23.24 22.96 23.15 0.1M
2023-02-16 23.19 23.33 23.05 23.12 0.7M
2023-02-15 23.21 23.49 23.21 23.44 0.1M
2023-02-14 23.34 23.67 23.34 23.52 0.1M
2023-02-13 23.09 23.39 23.09 23.24 0.1M
2023-02-10 23.29 23.34 23.01 23.14 0.2M
2023-02-09 23.85 23.85 23.22 23.23 0.1M
2023-02-08 23.07 23.19 23.00 23.07 0.1M
2023-02-07 22.66 23.10 22.65 22.93 0.1M
2023-02-06 23.19 23.24 23.04 23.09 0.2M
2023-02-03 23.08 23.34 22.93 23.25 0.2M
2023-02-02 23.11 23.30 23.03 23.18 0.1M
2023-02-01 23.12 23.27 22.84 23.22 0.1M
2023-01-31 22.90 23.09 22.90 23.02 0.2M
2023-01-30 22.96 23.15 22.95 23.05 0.5M
2023-01-27 22.58 23.07 22.58 23.00 0.2M
2023-01-26 22.86 22.95 22.74 22.94 0.1M
2023-01-25 22.50 22.90 22.46 22.87 0.2M
2023-01-24 22.58 22.70 22.52 22.66 0.6M
2023-01-23 22.95 23.08 22.77 23.08 1.2M
2023-01-20 23.39 23.54 23.26 23.47 0.2M
2023-01-19 23.45 23.59 23.27 23.49 0.3M
2023-01-18 23.53 23.68 23.46 23.52 0.1M
2023-01-17 23.11 23.24 23.04 23.16 0.5M
2023-01-13 22.79 23.24 22.74 23.20 1.0M
2023-01-12 22.49 22.97 22.27 22.94 1.6M
2023-01-11 22.44 22.61 22.29 22.41 0.1M
2023-01-10 22.14 22.17 22.03 22.08 0.1M
2023-01-09 21.95 22.26 21.95 22.07 0.6M
2023-01-06 21.22 21.72 21.12 21.65 0.2M
2023-01-05 21.37 21.42 21.16 21.21 0.2M
2023-01-04 21.63 21.76 21.55 21.67 0.2M
2023-01-03 21.60 21.75 21.28 21.47 0.4M