TNS Energo Yaroslavl (MOEX:YRSB)
Russia · Delayed Price · Currency is RUB 172.00
0.00 (0.00%)
At close: Jul 8, 2022
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 40 |
| Jul 7, 2022 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 1.18% | 20 |
| Jul 5, 2022 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | -1.16% | 90 |
| Jul 4, 2022 | 172.00 | 174.00 | 172.00 | 172.00 | 172.00 | 1.18% | 110 |
| Jul 1, 2022 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | -1.16% | 60 |
| Jun 30, 2022 | 172.00 | 172.00 | 168.00 | 172.00 | 172.00 | - | 280 |
| Jun 29, 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -1.15% | 20 |
| Jun 28, 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | 10 |
| Jun 27, 2022 | 174.00 | 174.00 | 172.00 | 174.00 | 174.00 | - | 30 |
| Jun 24, 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 1.16% | 30 |
| Jun 23, 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -1.15% | 10 |
| Jun 21, 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | 10 |
| Jun 20, 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 1.16% | 60 |
| Jun 16, 2022 | 170.00 | 180.00 | 168.00 | 172.00 | 172.00 | - | 710 |
| Jun 15, 2022 | 170.00 | 174.00 | 170.00 | 172.00 | 172.00 | - | 60 |
| Jun 14, 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 80 |
| Jun 10, 2022 | 174.00 | 182.00 | 172.00 | 172.00 | 172.00 | - | 790 |
| Jun 9, 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -1.15% | 10 |
| Jun 7, 2022 | 176.00 | 178.00 | 172.00 | 174.00 | 174.00 | -1.14% | 330 |
| Jun 6, 2022 | 174.00 | 176.00 | 174.00 | 176.00 | 176.00 | 1.15% | 140 |
| Jun 3, 2022 | 174.00 | 176.00 | 172.00 | 174.00 | 174.00 | - | 70 |
| Jun 2, 2022 | 170.00 | 174.00 | 168.00 | 174.00 | 174.00 | 1.16% | 500 |
| Jun 1, 2022 | 170.00 | 172.00 | 168.00 | 172.00 | 172.00 | 1.18% | 960 |
| May 31, 2022 | 176.00 | 176.00 | 168.00 | 170.00 | 170.00 | -3.41% | 530 |
| May 30, 2022 | 176.00 | 178.00 | 174.00 | 176.00 | 176.00 | -2.22% | 140 |
| May 27, 2022 | 180.00 | 180.00 | 172.00 | 180.00 | 180.00 | - | 680 |
| May 26, 2022 | 182.00 | 182.00 | 176.00 | 180.00 | 180.00 | -1.10% | 170 |
| May 25, 2022 | 184.00 | 202.00 | 178.00 | 182.00 | 182.00 | -1.09% | 3,000 |
| May 24, 2022 | 176.00 | 184.00 | 172.00 | 184.00 | 184.00 | 4.55% | 1,510 |
| May 23, 2022 | 172.00 | 178.00 | 170.00 | 176.00 | 176.00 | 3.53% | 3,470 |
| May 20, 2022 | 174.00 | 174.00 | 168.00 | 170.00 | 170.00 | -2.30% | 520 |
| May 19, 2022 | 166.00 | 174.00 | 166.00 | 174.00 | 174.00 | 3.57% | 770 |
| May 18, 2022 | 168.00 | 170.00 | 166.00 | 168.00 | 168.00 | - | 100 |
| May 17, 2022 | 168.00 | 168.00 | 166.00 | 168.00 | 168.00 | - | 100 |
| May 16, 2022 | 166.00 | 168.00 | 162.00 | 168.00 | 168.00 | - | 380 |
| May 13, 2022 | 168.00 | 170.00 | 166.00 | 168.00 | 168.00 | -1.18% | 190 |
| May 12, 2022 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | -1.16% | 60 |
| May 11, 2022 | 176.00 | 176.00 | 170.00 | 172.00 | 172.00 | -2.27% | 2,130 |
| May 5, 2022 | 178.00 | 178.00 | 176.00 | 176.00 | 176.00 | -1.12% | 30 |
| May 4, 2022 | 174.00 | 178.00 | 172.00 | 178.00 | 178.00 | - | 320 |
| Apr 29, 2022 | 178.00 | 182.00 | 176.00 | 178.00 | 178.00 | -3.26% | 400 |
| Apr 28, 2022 | 168.00 | 186.00 | 168.00 | 184.00 | 184.00 | 6.98% | 1,390 |
| Apr 27, 2022 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | - | 50 |
| Apr 26, 2022 | 172.00 | 172.00 | 170.00 | 172.00 | 172.00 | - | 90 |
| Apr 25, 2022 | 176.00 | 176.00 | 168.00 | 172.00 | 172.00 | -4.44% | 700 |
| Apr 22, 2022 | 178.00 | 180.00 | 176.00 | 180.00 | 180.00 | -2.17% | 940 |
| Apr 21, 2022 | 176.00 | 190.00 | 176.00 | 184.00 | 184.00 | 4.55% | 890 |
| Apr 20, 2022 | 174.00 | 176.00 | 174.00 | 176.00 | 176.00 | - | 40 |
| Apr 19, 2022 | 176.00 | 178.00 | 172.00 | 176.00 | 176.00 | - | 250 |
| Apr 18, 2022 | 180.00 | 182.00 | 174.00 | 176.00 | 176.00 | -2.22% | 420 |