CollectAI

close-lse_stocks

2026/05/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
0A0F.UK Citycon Oyj 20260525 0 2.955 2.99 2.93 2.955 5617 2.955
0A1K.UK NIO Inc. ADR 20260525 0 5.2 5.2 5.2 5.2 34131 5.2
0A37.UK Betsson AB Series B 20260525 0 90.75 91.75 90.6 91.1097 8762 91.1097 up up correct
0A39.UK Karnov Group AB 20260525 0 76.7 76.7 76.7 76.7 276 76.7
0A9N.UK NACON SASU 20260525 0 0.209 0.212 0.209 0.2095 3411 0.2095 up up correct
0AH7.UK BayWa Aktiengesellschaft 20260525 0 2.795 2.795 2.61 2.61 2725 2.61 down up incorrect
0APM.UK Danieli & C. Officine Meccaniche S.p.A. 20260525 0 71.1 71.3 70.35 70.5 570 70.5 down up incorrect
0BQE.UK KSB SE & Co. KGaA 20260525 0 798 838 797 838 512 838 up up correct
0CIJ.UK Raisio Oyj Series V 20260525 0 2.555 2.555 2.535 2.55 3554 2.55 down down correct
0D1W.UK Biophytis 20260525 0 0.0197 0.0197 0.0194 0.0194 4371 0.0194 down down correct
0DK7.UK eQ Oyj 20260525 0 9.34 9.46 9.34 9.46 609 9.46 up up correct
0DLI.UK Amsterdam Commodities N.V. 20260525 0 25.75 26.15 25.75 26.05 393 26.05 up up correct
0DO7.UK Avenir Telecom S.A. 20260525 0 0.098 0.107 0.098 0.107 9237 0.107 up down incorrect
0DXG.UK CropEnergies AG 20260525 0 13.7 13.7 13.7 13.7 28 13.7
0E1L.UK CapMan Oyj Series B 20260525 0 1.774 1.79 1.774 1.784 4152 1.784 up down incorrect
0ELV.UK Guerbet S.A. 20260525 0 10.28 10.48 10.28 10.48 183 10.48 up up correct
0ERY.UK Incap Oyj 20260525 0 9.23 9.53 9.23 9.47 1433 9.47 up up correct
0EVB.UK Airtificial Intelligence Structures S.A. 20260525 0 0.0924 0.0924 0.0911 0.0919 15228 0.0919 down down correct
0F29.UK Lassila & Tikanoja Oyj 20260525 0 2.08 2.085 2.055 2.07 13653 2.07 down up incorrect
0F4O.UK Lotus Bakeries N.V. 20260525 0 10860 11000 10840 10940 2 10940 up up correct
0F6L.UK Etablissements Maurel et Prom S.A. 20260525 0 9.64 9.69 9.47 9.54 1319 9.54 down down correct
0FBX.UK Montebalito S.A. 20260525 0 1.72 1.72 1.72 1.72 0 1.72
0FNZ.UK Ponsse Oyj 20260525 0 23.6 24.2 23.6 24.2 2792 24.2 up up correct
0G29.UK Semperit AG Holding 20260525 0 15.15 15.15 15 15.05 0 15.05 down down correct
0G68.UK Kendrion N.V. 20260525 0 20.7 20.7 20.7 20.7 2 20.7
0GBU.UK StoryTel AB 20260525 0 106.65 106.65 105 105 189 105 down down correct
0GEG.UK Vaisala Oyj Series A 20260525 0 52.8 54.4 52.8 54.4 3802 54.4 up up correct
0GFE.UK Embracer Group AB Series B 20260525 0 71.16 72.9 71.16 72.1098 9397 72.1098 up up correct
0GJS.UK Xilam Animation 20260525 0 3.88 3.88 3.81 3.81 976 3.81 down down correct
0GMG.UK Addnode Group AB Series B 20260525 0 48.775 49.275 48.775 49 3047 49 up up correct
0GN6.UK Argan S.A. 20260525 0 60.8 61.8 60.8 61.3 4368 61.3 up up correct
0GNV.UK Heba Fastighets AB Series B 20260525 0 26 26.0707 25.875 26.0707 879 26.0707 up up correct
0GRX.UK Hexagon AB (publ) 20260525 0 87.94 89.5 87.7 88.7583 105523 88.7583 up up correct
0GSS.UK NOTE AB 20260525 0 187.2 187.2 187 187 125 187 down down correct
0GWL.UK Saab AB Series B 20260525 0 539.4 540.2 529.5 539.4 12848 539.4
0GXK.UK VBG Group AB Series B 20260525 0 351 351 350 350 343 350 down down correct
0HDK.UK Systemair AB 20260525 0 80.3 80.35 80.3 80.35 238 80.35 up down incorrect
0HDQ.UK Synergie SE 20260525 0 29.9 30.3 29.9 30.3 59 29.6599 up down incorrect
0IAX.UK Dassault Aviation S.A. 20260525 0 297.6 298.8 292.4 297.6 207 297.6
0IH4.UK TFF Group 20260525 0 16.436 16.436 16.436 16.436 8601 16.436
0IP1.UK Bastide le Confort Medical S.A. 20260525 0 27.05 27.05 27.05 27.05 122 27.05
0ISM.UK HKScan Oyj Series A 20260525 0 1.668 1.69 1.668 1.676 10036 1.676 up down incorrect
0IY1.UK Atria Oyj Series A 20260525 0 15.15 15.22 15.07 15.07 2508 15.07 down down correct
0J5Q.UK Hologic Inc. 20260525 0 97.12 97.864 97.119 97.86 0 97.86 up up correct
0JBY.UK Elanders AB Series B 20260525 0 52.35 52.35 52.35 52.35 10187 52.35
0JG5.UK Bittium Oyj 20260525 0 39.5 40.05 39 39.3367 5613 39.3367 down down correct
0JX9.UK Marimekko Oyj 20260525 0 10.38 10.46 10.24 10.46 28894 10.46 up up correct
0KAV.UK Arnoldo Mondadori Editore S.p.A. 20260525 0 2.0475 2.0475 2.0475 2.0475 1 2.0475
0KBY.UK Renta 4 Banco S.A. 20260525 0 19.1 19.1 19.1 19.1 0 19.1
0KIZ.UK New Wave Group AB Series B 20260525 0 100.7 101.7 100.7 101.7 8902 101.7 up up correct
0KUR.UK PSI Software AG 20260525 0 45.6 45.6 45.6 45.6 0 45.6
0M0Q.UK Deoleo S.A. 20260525 0 0.272 0.272 0.272 0.272 56 0.272
0M2N.UK Orion Oyj Series A 20260525 0 71.9 71.9 71.75 71.75 3 71.75 down down correct
0M6I.UK Heijmans N.V. Cert. 20260525 0 98 101 95.95 99.775 10330 99.775 up up correct
0MEL.UK Deceuninck N.V. 20260525 0 2.07 2.095 2.07 2.095 14 2.095 up up correct
0MJH.UK Zumtobel AG 20260525 0 3.58 3.58 3.57 3.57 2 3.57 down down correct
0MKQ.UK SSH Communications Security Oyj 20260525 0 2.465 2.485 2.43 2.485 17467 2.485 up down incorrect
0MN5.UK Sword Group SE 20260525 0 32.05 32.15 32.05 32.15 8 32.15 up up correct
0MT8.UK Draegerwerk AG & Co. KGaA 20260525 0 75 75 73 73 48 73 down down correct
0MV8.UK Technicolor 20260525 0 0.1026 0.1048 0.1026 0.1048 820 0.1048 up up correct
0MVY.UK SFC Energy AG 20260525 0 23.7 24 23.5 24 4327 24 up up correct
0MW2.UK Stockmann Oyj Series B 20260525 0 2.19 2.205 2.185 2.205 151 2.205 up up correct
0N4I.UK Danieli & C. Officine Meccaniche S.p.A. RNC 20260525 0 50.5 50.5 50.45 50.45 5015 50.45 down down correct
0N66.UK ATOSS Software AG 20260525 0 80.9 80.9 79.1 79.1 692 79.1 down down correct
0N9W.UK Netgem S.A. 20260525 0 0.79 0.8 0.78 0.79 232 0.79
0NES.UK Oriola Oyj Series B 20260525 0 0.911 0.919 0.911 0.919 16238 0.919 up up correct
0NFS.UK Esprinet S.p.A. 20260525 0 6.715 6.715 6.715 6.715 189344 6.715
0NGP.UK Home Invest Belgium 20260525 0 19.12 19.32 19.12 19.32 2 19.32 up up correct
0NNC.UK Zignago Vetro S.p.A. 20260525 0 7.27 7.27 7.27 7.27 3 7.27
0NO6.UK Amper S.A. 20260525 0 0.1964 0.2025 0.1962 0.1984 155075 0.1984 up up correct
0O0E.UK Bigben Interactive 20260525 0 0.3905 0.3925 0.3905 0.391 175 0.391 up up correct
0O80.UK Societe des Bains de Mer et du Cercle des Etrangers a Monaco 20260525 0 131 133.5 131 133.5 0 133.5 up up correct
0O86.UK Telefon AB L.M. Ericsson Series A 20260525 0 126.6 126.6 125.8 126 227 126 down down correct
0O9C.UK Compagnie du Bois Sauvage S.A. 20260525 0 313 319 313 316 10 316 up down incorrect
0OA9.UK Nolato AB Series B 20260525 0 51.3 51.3 51.3 51.3 115 51.3
0OGG.UK Catana Group S.A. 20260525 0 2.38 2.38 2.38 2.38 5 2.38
0OHC.UK Groupe Gorge S.A. 20260525 0 127.6 128.8 122.7 123.7 176 123.7 down up incorrect
0OPA.UK Villeroy und Boch AG Pfd. 20260525 0 16.3 16.4 16.2 16.4 209 16.4 up up correct
0P3O.UK Alerion Clean Power S.p.A. 20260525 0 25.3 25.6 24.8 24.8 29 24.8 down down correct
0P49.UK Bulten AB 20260525 0 49.85 49.85 49.85 49.85 587 49.85
0P5L.UK Axway Software S.A. 20260525 0 38.5 38.9 38.5 38.9 1 38.9 up up correct
0Q77.UK AB Science S.A. 20260525 0 0.941 0.952 0.941 0.952 52 0.952 up up correct
0QAV.UK Nanobiotix 20260525 0 38.74 38.9393 35.8 36.38 22721 36.38 down down correct
0QB4.UK Medios AG 20260525 0 13.38 13.5 13.28 13.5 849 13.5 up down incorrect
0QJQ.UK ZEAL Network SE 20260525 0 46.1 46.1 45.3 45.3 52 45.3 down down correct
0QSV.UK Ekinops S.A. 20260525 0 3.16 3.355 3.085 3.32 5765 3.32 up up correct
0QTJ.UK Fermentalg S.A. 20260525 0 0.496 0.496 0.496 0.496 1512 0.496
0QTY.UK OEM 20260525 0 154.6 158 154.6 158 1443 158 up up correct
0QUT.UK Episurf Medical AB Series B 20260525 0 0.193 0.1948 0.1762 0.1812 390689 0.1812 down down correct
0QVR.UK Scandi Standard AB 20260525 0 144.8 144.8 144.8 144.8 12 144.8
0QVW.UK Ateme S.A. 20260525 0 12.95 14 12.95 13.9 1138 13.9 up up correct
0QW7.UK Voltalia S.A. 20260525 0 8.2 8.67 8.2 8.49 526 8.49 up up correct
0QWB.UK Brederode S.A. 20260525 0 102.2 102.2 101.8 101.8 475 101.8 down down correct
0QYM.UK Fortuna Silver Mines Inc. 20260525 0 13.24 13.35 13.24 13.34 118 13.34 up up correct
0QZA.UK ConocoPhillips 20260525 0 120.22 125.44 117.0628 120.1954 80 120.1954 down up incorrect
0R0P.UK BlackBerry Ltd. 20260525 0 11.28 11.44 10.75 10.77 1560 10.77 down down correct
0R15.UK SoftBank Group Corp. 20260525 0 6750 6750 6750 6750 1200 6750
0R2Q.UK Chevron Corp. 20260525 0 190.85 193 189.7 190.93 1215 190.93 up up correct
0R2Y.UK Adobe Inc. 20260525 0 245.96 249.77 242.65 244.55 2675 244.55 down down correct
0R40.UK Rai Way S.p.A. 20260525 0 5.61 5.61 5.6 5.6 8 5.6 down down correct
0R43.UK NP3 Fastigheter AB 20260525 0 283 283 282.5 282.5 3460 282.5 down down correct
0R4P.UK Lifco AB Series B 20260525 0 298 302.8 298 302.4 9895 302.4 up down incorrect
0R7S.UK Svenska Handelsbanken Series B 20260525 0 232.8 232.8 232.8 232.8 71 232.8
0R86.UK Invisio AB 20260525 0 271.4 274.6 270.3 272.1725 2798 272.1725 up up correct
0R8H.UK Pihlajalinna Oyj 20260525 0 11 11.2 11 11.16 1193 11.16 up up correct
0RA9.UK Abivax S.A. 20260525 0 108 114 107.4 113.7 5517 113.7 up up correct
0RAD.UK OSE Immunotherapeutics S.A. 20260525 0 5.37 5.39 5.305 5.39 117 5.39 up up correct
0RB1.UK Laboratorio Reig Jofre S.A. 20260525 0 2.74 2.74 2.74 2.74 2 2.74
0RCQ.UK NicOx S.A. 20260525 0 0.39 0.39 0.39 0.39 122 0.39
0RD1.UK Camurus AB 20260525 0 535.5 535.5 531.5 534.0163 1677 534.0163 down down correct
0RDE.UK Deutsche Konsum REIT 20260525 0 1.6 1.6 1.6 1.6 61 1.6
0RDH.UK Hexatronic Group AB 20260525 0 45.48 45.88 45.19 45.2696 4080 45.2696 down down correct
0REZ.UK AddLife AB 20260525 0 153 154.5 153 154.3 13567 154.3 up up correct
0RF6.UK Taaleri Oyj 20260525 0 7.6 7.6 7.6 7.6 22 7.6
0RFM.UK Figeac Aero S.A. 20260525 0 10.8 10.8 10.8 10.8 305 10.8
0RG5.UK QT Group Oyj 20260525 0 27.28 27.74 26.68 27.2082 47502 27.2082 down down correct
0RGB.UK Investment AB Oresund 20260525 0 155.8 155.8 155.8 155.8 116 155.8
0RGY.UK Fingerprint Cards AB Series B 20260525 0 13.6 13.68 13.4 13.6 631 13.6
0RH1.UK Kinnevik AB Series B 20260525 0 57.68 60.57 57.68 59.2191 12177 59.2191 up down incorrect
0RH3.UK Singulus Technologies AG 20260525 0 4.37 4.78 4.37 4.72 65 4.72 up down incorrect
0RHT.UK SIF Holding N.V. 20260525 0 6.75 7.04 6.75 7.04 672 7.04 up up correct
0RIL.UK Francaise de l'Energie 20260525 0 37.95 38.8 37.55 38.35 799 38.35 up up correct
0RIM.UK GenSight Biologics S.A. 20260525 0 0.0882 0.089 0.0856 0.0888 632 0.0888 up up correct
0RK6.UK Banca Monte dei Paschi di Siena S.p.A. 20260525 0 8.795 8.825 8.735 8.795 6241064 8.795
0RKK.UK Volati AB 20260525 0 88.15 88.4 88.15 88.4 553 88.4 up up correct
0RKL.UK Xvivo Perfusion AB 20260525 0 299.6 299.6 291.8112 291.8112 1109 291.8112 down down correct
0RL4.UK Catella AB Series B 20260525 0 20.9 20.9 20.85 20.85 562 20.85 down up incorrect
0RLO.UK AQ Group AB 20260525 0 240 242.4 240 242 312 242 up down incorrect
0RNP.UK Avantium N.V. 20260525 0 9.3 9.63 9.2 9.55 3935 9.55 up up correct
0ROZ.UK X 20260525 0 8 8.09 7.945 8.028 95354 8.028 up up correct
0RP0.UK Tikehau Capital SCA 20260525 0 17.96 17.96 17.96 17.96 1 17.96
0RP3.UK Kamux Oyj 20260525 0 1.532 1.55 1.532 1.546 1288 1.546 up up correct
0RPY.UK Boozt AB 20260525 0 128.1 128.45 128.1 128.4 194 128.4 up up correct
0RPZ.UK HMS Networks AB 20260525 0 590 590.75 586.5 590.25 496 590.25 up up correct
0RQH.UK Fagerhult AB 20260525 0 19.59 19.72 19.54 19.68 1881 19.68 up down incorrect
0RQI.UK Talenom Oyj 20260525 0 1.374 1.38 1.352 1.352 7937 1.352 down up incorrect
0RS1.UK Lang & Schwarz AG 20260525 0 29.3 29.3 29.1 29.3 25 29.3
0RS2.UK Mensch und Maschine Software SE 20260525 0 37.8 38 36.55 36.95 1187 36.95 down down correct
0RTK.UK Momentum Group AB Series B 20260525 0 134.1 134.1 133.8 133.8 135 133.8 down down correct
0SOM.UK BHG Group AB Series B 20260525 0 26 26.12 25.82 25.82 1380 25.82 down down correct
0UGS.UK Alamos Gold Inc. 20260525 0 54.31 54.88 53.89 54.88 9 54.88 up up correct
0UKI.UK Bank of Nova Scotia 20260525 0 110.6 111.19 110.6 110.93 78 109.8969 up up correct
0V3P.UK Laramide Resources Ltd. 20260525 0 0.67 0.67 0.67 0.67 15 0.67
0VA3.UK Northern Dynasty Minerals Ltd. 20260525 0 2.83 2.95 2.83 2.95 3 2.95 up up correct
0VGE.UK SSR Mining Inc. 20260525 0 41.7 42.49 41.7 42.49 0 42.49 up up correct
0VGV.UK Seabridge Gold Inc. 20260525 0 42.13 43.46 42.13 43.29 509 43.29 up up correct
0VOA.UK Wesdome Gold Mines Ltd. 20260525 0 26.69 27.34 26.69 27.34 215 27.34 up up correct
0W4N.UK Formycon AG 20260525 0 20.3 20.35 20.075 20.35 120 20.35 up up correct
0Y5F.UK Endo International PLC 20260525 0 1127.81 1127.81 1127.81 1127.81 0 1127.81
0YG7.UK Beijer Alma AB Series B 20260525 0 313.5 314.5 308.5 308.5 536 308.5 down down correct
0YSU.UK Epiroc AB Series A 20260525 0 267.7 269.45 267.2 267.9973 20585 267.9973 up up correct
0YSV.UK Epiroc AB Series B 20260525 0 233.2 233.6 233.2 233.2 782 233.2
RICO.UK Ricoh Co Ltd 20260525 0 1459 1459 1459 1459 1294 1459
TYT.UK Toyota Motor Corp 20260525 0 3026 3050 3026 3050 334204 3050 up up correct
WISE.UK Wise plc 20260525 0 993.81 993.81 993.81 993.81 70508 993.81

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