LSE, 0M3T End of Day and Historical Share Prices [ACTA HOLDING ASA NOK0.18]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, 0M3T:

14 Aug 2025

LAST: 0.6120	CHANGE: 0.09	OPEN: 0.6600	HIGH: 0.6600	ASK: 0.0000	VOLUME: 851
LAST: 0.6120	CHG(%): 17.24	PREV: 0.5220	LOW: 0.6120	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.6600	0.6600	0.6120	0.6120	851
13 Aug 25	0.6490	0.6900	0.6190	0.6560	130.3K
12 Aug 25	0.6000	0.7500	0.6000	0.6420	455.1K
11 Aug 25	0.5220	0.5220	0.5220	0.5220	2.5K
08 Aug 25	0.5220	0.5220	0.5220	0.5220	2.5K
07 Aug 25	0.5220	0.5220	0.5220	0.5220	2.5K
06 Aug 25	0.5005	0.5015	0.5005	0.5015	21.5K
05 Aug 25	0.5000	0.5000	0.5000	0.5000	3.1K
04 Aug 25	0.5560	0.5560	0.5500	0.5500	365
01 Aug 25	0.5560	0.5560	0.5500	0.5500	365

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.59
MA20:	0.55
MA50:	0.53
STO9:	54.67
RSI14:	62.40
WPR14:	-28.21
MTM14:	0.06
ROC14:	0.11
Week High:	0.75
Week Low:	0.52
Month High:	0.75
Month Low:	0.50
Volatility:	2.56