CollectAI

close-lse_stocks

2024/05/27

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
0A05.UK Medacta Group S.A. 20240527 0 124.8 124.8 124.7761 124.7761 2333 124.7761 down down correct
0A0C.UK Stadler Rail AG 20240527 0 27.95 27.95 27.25 27.8 5739 27.8 down down correct
0A1V.UK Tethys Oil AB 20240527 0 34.2 34.25 33.95 33.95 2487 33.95 down down correct
0A37.UK Betsson AB Series B 20240527 0 124.3 124.3 123.9 123.9 173 123.9 down down correct
0A39.UK Karnov Group AB 20240527 0 87.2 87.2 86.7 86.7 325338 86.7 down down correct
0A9N.UK NACON SASU 20240527 0 1.228 1.236 1.228 1.23 30 1.23 up up correct
0APM.UK Danieli & C. Officine Meccaniche S.p.A. 20240527 0 37 37 36.15 37 33 37
0D1W.UK Biophytis 20240527 0 0.6899 0.6899 0.675 0.675 324 0.675 down down correct
0DLI.UK Amsterdam Commodities N.V. 20240527 0 17.4 17.64 17.36 17.64 34 17.64 up down incorrect
0DRV.UK ArcticZymes Technologies ASA 20240527 0 25.35 25.35 25.35 25.35 254 25.35
0DTK.UK Savencia S.A. 20240527 0 54.2 54.2 54.2 54.2 91 54.2
0DXG.UK CropEnergies AG 20240527 0 12.3 12.3 12.3 12.3 22750 12.3
0ELV.UK Guerbet S.A. 20240527 0 37.9 37.9 37.9 37.9 169 37.9
0F0J.UK Kitron ASA 20240527 0 33.66 33.66 33.66 33.66 1060 33.66
0F2N.UK Groupe LDLC 20240527 0 16.74 16.74 16.74 16.74 0 16.74
0F4O.UK Lotus Bakeries N.V. 20240527 0 10000 10080 9970 10040 29 10040 up up correct
0F6L.UK Etablissements Maurel et Prom S.A. 20240527 0 6.58 6.84 6.55 6.7611 2032 6.7611 up up correct
0FGL.UK Nexus AG 20240527 0 59.3692 59.4372 59.1177 59.3488 2713 59.3488 down down correct
0FS8.UK REC Silicon ASA 20240527 0 9.385 9.385 9.2695 9.2695 9595 9.2695 down down correct
0G1T.UK Wavestone S.A. 20240527 0 60.8 60.8 60.8 60.8 10 60.8
0G29.UK Semperit AG Holding 20240527 0 11.56 11.7 11.56 11.7 192 11.7 up up correct
0G2Z.UK Solstad Offshore ASA 20240527 0 41.68 41.9 41.5021 41.5021 633 41.5021 down down correct
0G67.UK Sparebanken Vest 20240527 0 129.06 129.06 129.06 129.06 15015 129.06
0G68.UK Kendrion N.V. 20240527 0 14.2 14.2 14.12 14.12 1768 14.12 down down correct
0GBU.UK StoryTel AB 20240527 0 56 56.25 55.45 55.45 1718 55.45 down down correct
0GFE.UK Embracer Group AB Series B 20240527 0 26.27 26.99 26.27 26.4139 48954 26.4139 up up correct
0GMG.UK Addnode Group AB Series B 20240527 0 121.6 123.8 121.6 123.2 381 123.2 up up correct
0GN6.UK Argan S.A. 20240527 0 77 77.2 77 77.2 902 77.2 up up correct
0GUX.UK Skandinaviska Enskilda Banken AB Series C 20240527 0 150 150.2 150 150.2 252 150.2 up up correct
0GXK.UK VBG Group AB Series B 20240527 0 417 417 417 417 10 417
0H14.UK Net Insight AB Series B 20240527 0 5.4 5.4 5.4 5.4 93000 5.4
0HDU.UK Bouvet ASA 20240527 0 64.2 64.2 64.2 64.2 121 64.2
0HM0.UK VGP N.V. 20240527 0 105.2 106 105.2 105.4 754 105.4 up down incorrect
0IAX.UK Dassault Aviation S.A. 20240527 0 204 205.6 201.4 204 94987 204
0IX0.UK GL Events S.A. 20240527 0 20.85 21.35 20.85 21.05 477 21.05 up up correct
0IZM.UK ABG Sundal Collier Holding ASA 20240527 0 6.17 6.2 6.17 6.2 7884 6.2 up up correct
0JBY.UK Elanders AB Series B 20240527 0 108.8 108.8 108.8 108.8 364 108.8
0JE5.UK American Shipping Co. ASA 20240527 0 30.5 30.5 30.5 30.5 5336 30.5
0JEV.UK Crescent N.V. 20240527 0 0.0138 0.0138 0.0138 0.0138 11557 0.0138
0JSU.UK Sipef S.A. 20240527 0 57 57 57 57 7735 57
0JZ8.UK Greenyard N.V. 20240527 0 6.08 6.08 6.08 6.08 1472 6.08
0KD1.UK Tubacex S.A. 20240527 0 3.38 3.38 3.38 3.38 774 3.38
0KGY.UK BTS Group AB Series B 20240527 0 329 336 329 336 24 336 up up correct
0KIZ.UK New Wave Group AB Series B 20240527 0 115.4 115.8 114.9 115.312 4904 115.312 down down correct
0KUV.UK Atari S.A.S. 20240527 0 0.122 0.122 0.12 0.122 2813 0.122
0M6I.UK Heijmans N.V. Cert. 20240527 0 21.65 21.65 21.1 21.55 1003 21.55 down up incorrect
0MEL.UK Deceuninck N.V. 20240527 0 2.635 2.635 2.61 2.61 1440 2.61 down down correct
0MHQ.UK Magnora ASA 20240527 0 31.2 31.2 31.2 31.2 1395 31.2
0MJH.UK Zumtobel AG 20240527 0 6.08 6.08 6.08 6.08 910 6.08
0MN5.UK Sword Group SE 20240527 0 38.65 38.8 38.65 38.8 56 38.8 up up correct
0MV8.UK Technicolor 20240527 0 0.1408 0.1418 0.1408 0.1418 206 0.1418 up up correct
0N0B.UK Wallenius Wilhelmsen Logistics ASA 20240527 0 112 113.8 112 113.3344 6673 113.3344 up up correct
0NDP.UK MLP SE 20240527 0 6.38 6.4 6.29 6.39 4491 6.39 up down incorrect
0NFS.UK Esprinet S.p.A. 20240527 0 4.826 4.84 4.826 4.838 1468 4.838 up down incorrect
0NNC.UK Zignago Vetro S.p.A. 20240527 0 11.94 12.1 11.88 12.1 6 12.1 up up correct
0O0E.UK Bigben Interactive 20240527 0 3.1 3.1 3.08 3.1 142 3.1
0O2W.UK GFT Technologies SE 20240527 0 27.8 28.1 27.6 27.7 228 27.7 down up incorrect
0O80.UK Societe des Bains de Mer et du Cercle des Etrangers a Monaco 20240527 0 102.5 103.5 102.5 103.5 213 103.5 up up correct
0O86.UK Telefon AB L.M. Ericsson Series A 20240527 0 63.2 66 63.2 64.6 206 64.6 up up correct
0O9C.UK Compagnie du Bois Sauvage S.A. 20240527 0 275 275 274 274 0 274 down down correct
0OA4.UK SES Imagotag 20240527 0 148.5 149.6 142.6 148 617 148 down down correct
0OA9.UK Nolato AB Series B 20240527 0 62.2 62.35 61.5 61.55 4792 61.55 down down correct
0OG6.UK Seche Environnement S.A. 20240527 0 103 103 103 103 0 103
0OGG.UK Catana Group S.A. 20240527 0 5.31 5.45 5.27 5.45 2138 5.45 up up correct
0OHC.UK Groupe Gorge S.A. 20240527 0 21.75 21.75 21.75 21.75 2 21.75
0P5L.UK Axway Software S.A. 20240527 0 23.7 23.7 23.7 23.7 2 23.7
0Q76.UK CBo Territoria S.A. 20240527 0 3.76 3.76 3.76 3.76 0 3.76
0Q77.UK AB Science S.A. 20240527 0 1.896 1.896 1.896 1.896 552 1.896
0QB4.UK Medios AG 20240527 0 14.46 14.46 14.4 14.4 719 14.4 down down correct
0QC9.UK LEG Immobilien AG 20240527 0 81.38 81.38 79.94 80.2968 6405 80.2968 down down correct
0QI9.UK Creades AB Series A 20240527 0 73.65 74.6 73.65 74.6 122 74.6 up up correct
0QJX.UK EFG International AG 20240527 0 12.7 12.7 12.36 12.42 5247 12.42 down up incorrect
0QK5.UK Inficon Holding AG 20240527 0 1454 1454 1454 1454 2 1454
0QKA.UK Rieter Holding AG 20240527 0 137.8 137.8 136.6 136.6 52 136.6 down up incorrect
0QKD.UK Forbo Holding AG 20240527 0 1108 1108 1108 1108 214 1108
0QKL.UK Komax Holding AG 20240527 0 168 169.6 168 169.6 582 169.6 up down incorrect
0QKN.UK Chocoladefabriken Lindt & Spruengli AG 20240527 0 106600 107400 106600 106600 0 106600
0QKQ.UK RELIEF THERAPEUTICS Holding AG 20240527 0 1.3 1.3 1.3 1.3 131 1.3
0QKR.UK Arbonia AG 20240527 0 13.46 13.46 13.44 13.44 8653 13.44 down up incorrect
0QLD.UK Swissquote Group Holding Ltd. 20240527 0 278 278.6 274.2 276.8 328 276.8 down down correct
0QLN.UK Tecan Group AG 20240527 0 328.4 329.6001 325.2 327 807 327 down down correct
0QLQ.UK Ypsomed Holding AG 20240527 0 392.5 404 392.5 400.1667 525 400.1667 up up correct
0QLW.UK ALSO Holding AG 20240527 0 257 259.5 253 258.5 260 258.5 up up correct
0QLX.UK METALL ZUG AG Part. Cert. 20240527 0 1350 1350 1350 1350 1380 1350
0QLZ.UK Bellevue Group AG 20240527 0 19 19 18.5 18.9 5648 18.9 down down correct
0QM4.UK Swatch Group AG Reg. 20240527 0 37 37.25 37 37.2 6468 37.2 up up correct
0QM5.UK Emmi AG 20240527 0 923 923 922 922 39 922 down down correct
0QMR.UK BELIMO Holding AG 20240527 0 441 441 436 436 715 436 down down correct
0QMS.UK dormakaba Holding AG 20240527 0 504 504 501 501 37 501 down down correct
0QN2.UK Interroll Holding AG 20240527 0 2885 2885 2850 2860 34 2860 down up incorrect
0QN7.UK Vaudoise Assurances Holding S.A. 20240527 0 435 436 435 436 12 436 up down incorrect
0QND.UK Bachem Holding AG 20240527 0 85 86.35 84.45 86.35 642 86.35 up down incorrect
0QNH.UK Huber+Suhner AG 20240527 0 78.3 78.3 78.3 78.3 154 78.3
0QNM.UK Adecco Group AG 20240527 0 35.72 35.96 35.56 35.696 258734 35.696 down up incorrect
0QNN.UK Burckhardt Compression Holding AG 20240527 0 635 635 629 629 211 629 down up incorrect
0QNO.UK Lonza Group AG 20240527 0 519.8 519.8 509 516.8 141415 516.8 down up incorrect
0QNU.UK Luzerner Kantonalbank AG 20240527 0 68.8 68.8 68.5 68.5 77 68.5 down down correct
0QO2.UK Burkhalter Holding AG 20240527 0 94 94.4 93.4 93.4 233 93.4 down down correct
0QO8.UK PSP Swiss Property AG 20240527 0 111.3 112.7 111.3 111.6 1087 111.6 up up correct
0QO9.UK TX Group AG 20240527 0 154 154 154 154 546 154
0QOJ.UK Peach Property Group AG 20240527 0 9.3 9.3 9.3 9.3 27784 9.3
0QOL.UK Kardex Holding AG 20240527 0 259 259 254 255 41 255 down down correct
0QPD.UK Allreal Holding AG 20240527 0 150.2 150.2 149.4 149.6 206 149.6 down down correct
0QPJ.UK Cembra Money Bank AG 20240527 0 71.65 71.65 70.15 71.15 501 71.15 down down correct
0QPU.UK Valiant Holding AG 20240527 0 104 104 102.6 102.8 3350 102.8 down down correct
0QQ0.UK BKW AG 20240527 0 142.9 143.9 142.5 143.3 725 143.3 up up correct
0QQ7.UK Meyer Burger Technology AG 20240527 0 0.0107 0.012 0.0107 0.0113 859086 0.0113 up up correct
0QQE.UK DKSH Holding AG 20240527 0 60.9 61.1 60.7 61.1 867 61.1 up up correct
0QQN.UK Bucher Industries AG 20240527 0 384 385.5 384 385.5 80 385.5 up up correct
0QQO.UK Siegfried Holding AG 20240527 0 884 890 879 879 129 879 down down correct
0QQZ.UK St. Galler Kantonalbank AG 20240527 0 434 434 434 434 0 434
0QR1.UK Schweiter Technologies AG 20240527 0 468 468 468 468 1 468
0QS5.UK Bossard Holding AG 20240527 0 230 230 225 225 2947 225 down down correct
0QTF.UK McPhy Energy 20240527 0 2.955 2.955 2.85 2.955 1163 2.955
0QTJ.UK Fermentalg S.A. 20240527 0 0.609 0.61 0.605 0.605 36 0.605 down down correct
0QTY.UK OEM 20240527 0 118.4 118.6 118.2 118.6 239 118.6 up up correct
0QUS.UK G5 Entertainment AB 20240527 0 132.8 132.8 132.8 132.8 460 132.8
0QVG.UK SergeFerrari Group S.A. 20240527 0 7.1 7.1 7.1 7.1 0 7.1
0QW1.UK Bystronic AG 20240527 0 460 460 460 460 170 460
0QW7.UK Voltalia S.A. 20240527 0 8.99 9.2292 8.97 9.2292 2142 9.2292 up up correct
0QYZ.UK Franco 20240527 0 168.75 168.75 168.75 168.75 100 168.75
0R40.UK Rai Way S.p.A. 20240527 0 4.885 5.31 4.885 5.24 2705 5.24 up up correct
0R43.UK NP3 Fastigheter AB 20240527 0 244.5 244.5 241.5 241.5 347 241.5 down down correct
0R6M.UK Intershop Holding AG 20240527 0 124.6 124.6 124.6 124.6 0 124.6
0R6S.UK Zehnder Group AG 20240527 0 61.9 61.9 60.2 60.2 71 60.2 down down correct
0R6V.UK mobilezone holding AG 20240527 0 13.88 14.04 13.88 13.9 299 13.9 up up correct
0R7S.UK Svenska Handelsbanken Series B 20240527 0 120.1 120.8 119.5 120.8 1596 120.8 up up correct
0R86.UK Invisio AB 20240527 0 248.5 248.5 243.5 244.5 2204 244.5 down down correct
0R9G.UK Naturhouse Health S.A. 20240527 0 1.635 1.635 1.635 1.635 92 1.635
0R9T.UK Pharmagest Interactive 20240527 0 64.3 64.5 64.3 64.5 17 64.5 up down incorrect
0RA9.UK Abivax S.A. 20240527 0 12.6 12.74 12.6 12.74 120 12.74 up down incorrect
0RBA.UK Archer Ltd. 20240527 0 31.605 31.605 31.605 31.605 282 31.605
0RCW.UK Kid ASA 20240527 0 148.8 148.8 148.8 148.8 532 148.8
0RD1.UK Camurus AB 20240527 0 564 564 547.5 548 198 548 down down correct
0RDH.UK Hexatronic Group AB 20240527 0 46.32 46.4 43.44 44.7912 21356 44.7912 down down correct
0RDI.UK Vitec Software Group AB Series B 20240527 0 541.5 548.5 541.5 543.5 145 543.5 up up correct
0REZ.UK AddLife AB 20240527 0 112 118 112 117.4493 1469 117.4493 up up correct
0RFX.UK Bell Food Group AG 20240527 0 271 271 271 271 3 271
0RGB.UK Investment AB Oresund 20240527 0 120 120 118.6 118.6 218 118.6 down down correct
0RGI.UK Cosmo Pharmaceuticals N.V. 20240527 0 72 72 72 72 146 72
0RH1.UK Kinnevik AB Series B 20240527 0 124.95 124.95 123.2 124.95 2073813 124.95
0RIL.UK Francaise de l'Energie 20240527 0 38.15 38.15 38.15 38.15 0 38.15
0RKK.UK Volati AB 20240527 0 119.6 122.8 118.8 122.8 437 122.8 up up correct
0RKL.UK Xvivo Perfusion AB 20240527 0 398 398 386.5 386.5 363 386.5 down down correct
0RNP.UK Avantium N.V. 20240527 0 2.755 2.76 2.735 2.735 219 2.735 down down correct
0RNS.UK Rapid Nutrition PLC 20240527 0 0.0618 0.0639 0.0618 0.0639 5069 0.0639 up up correct
0ROG.UK Galenica AG 20240527 0 71.8 73.3 71.55 73.1 4226 73.1 up up correct
0ROQ.UK Comet Holding AG 20240527 0 339.5 339.5 333 334.5 2562 334.5 down down correct
0ROZ.UK X 20240527 0 6.945 6.965 6.85 6.85 421 6.85 down down correct
0RP3.UK Kamux Oyj 20240527 0 6.1 6.1 6.1 6.1 186 6.1
0RP4.UK Italmobiliare S.p.A. 20240527 0 30.6 30.6 29.55 30.25 2 30.25 down down correct
0RP8.UK Liechtensteinische Landesbank AG 20240527 0 68.7 68.7 68.7 68.7 25 68.7
0RPS.UK Medicover AB Series B 20240527 0 189.6 190.2 189.4 190.2 493 190.2 up up correct
0RPY.UK Boozt AB 20240527 0 133.6 136.1 133.2 136.1 1147 136.1 up up correct
0RPZ.UK HMS Networks AB 20240527 0 453.2 455 450.6 453.0467 8125 453.0467 down down correct
0RRB.UK Zur Rose Group AG 20240527 0 64.85 66.9 64.85 66.25 514 66.25 up down incorrect
0RRC.UK H&R GmbH & Co. KGaA 20240527 0 5.02 5.02 5.02 5.02 460 5.02
0RS1.UK Lang & Schwarz AG 20240527 0 16.55 16.55 16.55 16.55 7 16.55
0RS2.UK Mensch und Maschine Software SE 20240527 0 60.5 60.5 60.5 60.5 36 60.5
0RSL.UK Esker S.A. 20240527 0 194.2 194.2 194.2 194.2 0 194.2
0RTL.UK Landis+Gyr Group AG 20240527 0 76.2 76.6793 75.6 76.5 27813 76.5 up down incorrect
0RU6.UK Sparebank 1 Ostlandet 20240527 0 133.9 133.9 133.9 133.9 17 133.9
0RUM.UK Allgeier SE 20240527 0 19.9 19.9 19.9 19.9 2000 19.9
0RUU.UK Starbreeze AB Series B 20240527 0 0.2936 0.2936 0.2936 0.2936 88884 0.2936
0SE5.UK Sensirion Holding Ltd. 20240527 0 73.1 75.9 73.1 75.9 264 75.9 up down incorrect
0SOM.UK BHG Group AB Series B 20240527 0 16.44 16.44 16.36 16.37 3288 16.37 down up incorrect
0VGE.UK SSR Mining Inc. 20240527 0 7.515 7.515 7.515 7.515 9100 7.515
0W19.UK Datagroup SE 20240527 0 51.5 52.5 51.5 52.5 248 52.5 up up correct
0W1V.UK STEICO SE 20240527 0 36.8 36.8 36.8 36.8 10 36.8
0W2J.UK Deutsche Rohstoff AG 20240527 0 39.8 40.1 39.8 40.1 33 40.1 up up correct
0Y5F.UK Endo International PLC 20240527 0 655.8 655.8 655.8 655.8 0 655.8
0YG7.UK Beijer Alma AB Series B 20240527 0 219 219 219 219 182 219
0YSU.UK Epiroc AB Series A 20240527 0 224.7 225.5 223.4 225 2400669 225 up up correct
0YSV.UK Epiroc AB Series B 20240527 0 205.8 207.4 205.8 206.8 3108 206.8 up up correct
HDIV.UK Henderson Diversified Income Trust plc 20240527 0 16.89 16.95 16.83 16.94 75802 16.94 up up correct
ITS.UK In The Style Group Plc 20240527 0 3800 3800 3700 3800 11600 3800
RICO.UK Ricoh Co Ltd 20240527 0 1323.9937 1323.9937 1323.9937 1323.9937 455000 1323.9937

CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.