Las Vegas Sands Corp. (0QY4.L) LSE

49.90

+1.39(+2.87%)

Updated at October 20 06:53PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20254948.5148.5149.5948.46116
October 16, 202549.8849.1649.1650.4648.9618,087
October 15, 202548.449.5449.5449.5648.152,628
October 14, 202546.348.3148.3148.3146.12,056
October 13, 202548.5546.8446.8448.7446.4212,463
October 10, 202551.2349.9149.9151.8849.52,118
October 09, 202552.9851.2451.2452.9850.99879
October 08, 202551.8354.0954.0954.1251.831,128
October 07, 202553.0252.6952.6953.0251.72795
October 06, 202552.253.0252.9453.0351.454,060
October 03, 202554.4751.9251.9254.4750.715,528
October 02, 202554.9954.954.955.3554.55793
October 01, 202553.8854.1854.1854.9653.544,753
September 30, 202555.153.4553.4555.2453.451,578
September 29, 202554.8955.1855.1855.1854.451,942
September 26, 202552.9753.9753.854.1152.97415
September 25, 202552.6852.752.753.0252.68400
September 24, 202553.3752.5452.5453.4752.54783
September 23, 202552.9253.8353.8353.8852.92556
September 22, 202554.5353.3253.3254.6153.32188
September 19, 202553.5654.3754.3754.3953.21,664
September 18, 202552.4452.5352.5352.8452.27232
September 17, 202552.253535352.13864
September 16, 202552.3151.7851.7852.7251.781,236
September 15, 202552.9553.0753.0753.4952.472,785
September 12, 202554.1553.6253.6254.9753.392,261
September 11, 202554.6354.7354.7354.7953.961,951
September 10, 20255454.3754.3754.654629
September 09, 202553.78545454.153.532,598
September 08, 202553.8353.5753.5753.9953.166,908
September 05, 202555.153.7253.7255.1553.721,875
September 04, 202555.754.6654.6655.754.66945
September 03, 202556.7855.2955.295755.291,846
September 02, 202556.857.2857.2857.3856.5710,676
August 29, 202557.4257.6657.9158.0357.42642
August 28, 202557.2557.4957.4957.6956.96645
August 27, 202555.8956.4656.4656.5955.811,048
August 26, 202556.156.5356.5356.7255.712,096
August 22, 202553.9754.9254.9255.0253.55581
August 21, 202553.1853.4653.4653.7453.18219
August 20, 202551.8953.7853.7853.9851.89356
August 19, 202552.6553.7353.7353.7352.651,075
August 18, 202553.6652.9752.9753.9352.964,180
August 15, 202554.354.2354.2354.5153.951,599
August 14, 202553.7653.753.754.0853.7884
August 13, 202553.8953.9453.9454.1753.6310,155
August 12, 202552.9454.254.254.4252.949,789
August 11, 202552.7252.3752.3753.1252.34758
August 08, 202552.0352.9652.9653.1851.981,094
August 07, 202551.9552.8352.8353.2151.95605
August 06, 202552.252.5452.5452.62524,871
August 05, 202552.452.3652.3652.7151.67190
August 04, 202552.5552.6752.4252.8152.351,492
August 01, 202551.5152.0851.8352.6251.511,324
July 31, 202552.652.2451.9952.7852.23259
July 30, 202552.553.4553.253.56522,108
July 29, 20255252.5452.2952.94522,048
July 28, 202552.5652.8452.5953.0851.99646
July 25, 202550.0151.9651.9651.9650.011,198
July 24, 202551.550.9650.9652.3349.4723,261