Lucas GC Limited Ordinary... (LGCL)
0.48
-0.04 (-7.92%)
At close: Mar 28, 2025, 10:49 AM
LGCL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.51 | 0.54 | 0.50 | 0.52 | -0.01 | -1.89% | 73,077 |
| Mar 26, 2025 | 0.55 | 0.58 | 0.52 | 0.53 | -0.02 | -3.64% | 49,029 |
| Mar 25, 2025 | 0.54 | 0.61 | 0.53 | 0.55 | -0.02 | -3.51% | 99,800 |
| Mar 24, 2025 | 0.58 | 0.60 | 0.55 | 0.57 | 0.03 | 5.56% | 37,230 |
| Mar 21, 2025 | 0.56 | 0.58 | 0.53 | 0.54 | -0.02 | -3.57% | 75,846 |
| Mar 20, 2025 | 0.56 | 0.60 | 0.52 | 0.56 | -0.01 | -1.75% | 52,600 |
| Mar 19, 2025 | 0.59 | 0.60 | 0.55 | 0.57 | -0.02 | -3.39% | 120,546 |
| Mar 18, 2025 | 0.60 | 0.63 | 0.57 | 0.59 | 0.00 | 0.00% | 76,837 |
| Mar 17, 2025 | 0.60 | 0.64 | 0.58 | 0.59 | -0.03 | -4.84% | 216,533 |
| Mar 14, 2025 | 0.63 | 0.66 | 0.61 | 0.62 | 0.01 | 1.64% | 150,729 |
| Mar 13, 2025 | 0.60 | 0.63 | 0.57 | 0.61 | 0.01 | 1.67% | 174,948 |
| Mar 12, 2025 | 0.56 | 0.63 | 0.55 | 0.60 | 0.06 | 11.11% | 570,242 |
| Mar 11, 2025 | 0.53 | 0.57 | 0.50 | 0.54 | 0.01 | 1.89% | 339,600 |
| Mar 10, 2025 | 0.55 | 0.59 | 0.50 | 0.53 | -0.04 | -7.02% | 261,900 |
| Mar 7, 2025 | 0.56 | 0.61 | 0.55 | 0.57 | 0.00 | 0.00% | 296,300 |
| Mar 6, 2025 | 0.53 | 0.62 | 0.50 | 0.57 | 0.08 | 16.33% | 801,800 |
| Mar 5, 2025 | 0.50 | 0.52 | 0.47 | 0.49 | 0.01 | 2.08% | 69,400 |
| Mar 4, 2025 | 0.48 | 0.50 | 0.47 | 0.48 | -0.01 | -2.04% | 104,837 |
| Mar 3, 2025 | 0.55 | 0.55 | 0.49 | 0.49 | -0.04 | -7.55% | 237,700 |
| Feb 28, 2025 | 0.53 | 0.54 | 0.51 | 0.53 | -0.02 | -3.64% | 109,915 |
| Feb 27, 2025 | 0.57 | 0.62 | 0.53 | 0.55 | -0.02 | -3.51% | 224,000 |
| Feb 26, 2025 | 0.54 | 0.60 | 0.51 | 0.57 | 0.03 | 5.56% | 299,163 |
| Feb 25, 2025 | 0.52 | 0.57 | 0.50 | 0.54 | 0.00 | 0.00% | 429,223 |
| Feb 24, 2025 | 0.53 | 0.56 | 0.49 | 0.54 | 0.02 | 3.85% | 339,416 |
| Feb 21, 2025 | 0.55 | 0.56 | 0.50 | 0.52 | -0.04 | -7.14% | 262,000 |
| Feb 20, 2025 | 0.56 | 0.57 | 0.54 | 0.56 | 0.00 | 0.00% | 101,900 |
| Feb 19, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.02 | 3.70% | 108,256 |
| Feb 18, 2025 | 0.55 | 0.56 | 0.53 | 0.54 | -0.01 | -1.82% | 91,968 |
| Feb 14, 2025 | 0.55 | 0.56 | 0.52 | 0.55 | -0.01 | -1.79% | 78,500 |
| Feb 13, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.00 | 0.00% | 42,436 |
| Feb 12, 2025 | 0.54 | 0.57 | 0.52 | 0.56 | 0.03 | 5.66% | 123,600 |
| Feb 11, 2025 | 0.54 | 0.56 | 0.51 | 0.53 | -0.04 | -7.02% | 172,365 |
| Feb 10, 2025 | 0.54 | 0.57 | 0.51 | 0.57 | 0.02 | 3.64% | 181,003 |
| Feb 7, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | -0.01 | -1.79% | 145,931 |
| Feb 6, 2025 | 0.54 | 0.57 | 0.52 | 0.56 | 0.02 | 3.70% | 166,100 |
| Feb 5, 2025 | 0.54 | 0.57 | 0.51 | 0.54 | -0.01 | -1.82% | 159,848 |
| Feb 4, 2025 | 0.52 | 0.57 | 0.52 | 0.55 | 0.01 | 1.85% | 324,400 |
| Feb 3, 2025 | 0.54 | 0.57 | 0.51 | 0.54 | -0.06 | -10.00% | 446,300 |
| Jan 31, 2025 | 0.66 | 0.69 | 0.58 | 0.60 | -0.11 | -15.49% | 1,197,937 |
| Jan 30, 2025 | 0.78 | 0.78 | 0.67 | 0.71 | -0.06 | -7.79% | 2,036,439 |
| Jan 29, 2025 | 0.76 | 0.89 | 0.64 | 0.77 | 0.20 | 35.09% | 43,971,100 |
| Jan 28, 2025 | 0.59 | 0.60 | 0.53 | 0.57 | -0.01 | -1.72% | 1,113,400 |
| Jan 27, 2025 | 0.60 | 0.62 | 0.49 | 0.58 | 0.01 | 1.75% | 118,900 |
| Jan 24, 2025 | 0.58 | 0.60 | 0.56 | 0.57 | 0.00 | 0.00% | 56,619 |
| Jan 23, 2025 | 0.59 | 0.59 | 0.56 | 0.57 | 0.02 | 3.64% | 11,200 |
| Jan 22, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | -0.02 | -3.51% | 23,700 |
| Jan 21, 2025 | 0.56 | 0.58 | 0.55 | 0.57 | 0.03 | 5.56% | 39,100 |
| Jan 17, 2025 | 0.53 | 0.56 | 0.52 | 0.54 | -0.01 | -1.82% | 93,690 |
| Jan 16, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.03 | 5.77% | 16,900 |
| Jan 15, 2025 | 0.52 | 0.54 | 0.50 | 0.52 | -0.01 | -1.89% | 71,224 |