|
 LSE GROUP - [Ticker: LSE.L] |     | | Last Trade | 4,049.00 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --31.00 (+0.99%) | Open | 4,055.00 | | High | 4,089.00 | Low | 4,012.00 | | Volume | 339,643 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 3,730.00 x 47,300 - 4,001.00 x 7,000 | | Former Close | 4,080.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | LSE.L quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-07-20 | 0 | 247.01 | 247.01 | 247.01 | 247.01 | 00:00:00 | | 2001-07-23 | 3,442,200 | 345.00 | 366.25 | 340.00 | 348.00 | 00:00:00 | | 2001-07-24 | 849,300 | 348.50 | 348.50 | 331.50 | 332.00 | 00:00:00 | | 2001-07-25 | 1,863,100 | 325.00 | 326.30 | 310.00 | 320.00 | 00:00:00 | | 2001-07-26 | 1,484,800 | 324.00 | 324.00 | 317.00 | 321.00 | 00:00:00 | | 2001-07-27 | 4,086,600 | 321.33 | 344.75 | 320.25 | 334.50 | 00:00:00 | | 2001-07-30 | 720,900 | 336.50 | 343.00 | 335.00 | 340.00 | 00:00:00 | | 2001-07-31 | 455,700 | 340.50 | 343.60 | 338.00 | 342.50 | 00:00:00 | | 2001-08-01 | 441,900 | 343.70 | 348.00 | 342.00 | 346.00 | 00:00:00 | | 2001-08-02 | 685,700 | 350.00 | 363.00 | 346.00 | 356.00 | 00:00:00 | | 2001-08-03 | 284,500 | 354.00 | 359.00 | 354.00 | 356.00 | 00:00:00 | | 2001-08-06 | 616,100 | 357.25 | 357.25 | 351.00 | 353.00 | 00:00:00 | | 2001-08-07 | 856,300 | 354.00 | 355.00 | 350.00 | 350.00 | 00:00:00 | | 2001-08-08 | 750,400 | 353.00 | 360.00 | 349.00 | 360.00 | 00:00:00 | | 2001-08-09 | 1,303,800 | 359.00 | 363.00 | 355.00 | 363.00 | 00:00:00 | | 2001-08-10 | 1,071,200 | 365.00 | 368.00 | 362.00 | 363.50 | 00:00:00 | | 2001-08-13 | 422,600 | 368.00 | 368.00 | 362.00 | 367.75 | 00:00:00 | | 2001-08-14 | 975,200 | 367.25 | 373.00 | 367.25 | 371.00 | 00:00:00 | | 2001-08-15 | 936,900 | 372.40 | 373.75 | 364.00 | 364.00 | 00:00:00 | | 2001-08-16 | 171,000 | 370.00 | 370.00 | 365.00 | 365.00 | 00:00:00 | | 2001-08-17 | 1,000,100 | 366.30 | 375.00 | 365.00 | 369.50 | 00:00:00 | | 2001-08-20 | 285,900 | 377.80 | 377.80 | 365.00 | 365.00 | 00:00:00 | | 2001-08-21 | 1,365,400 | 363.00 | 372.22 | 363.00 | 370.00 | 00:00:00 | | 2001-08-22 | 2,085,100 | 368.00 | 373.00 | 368.00 | 370.00 | 00:00:00 | | 2001-08-23 | 1,832,500 | 372.50 | 372.50 | 368.00 | 368.00 | 00:00:00 | | 2001-08-24 | 908,500 | 367.48 | 369.00 | 365.00 | 368.00 | 00:00:00 | | 2001-08-27 | 0 | 368.00 | 368.00 | 368.00 | 368.00 | 00:00:00 | | 2001-08-28 | 638,800 | 368.70 | 368.70 | 365.00 | 367.00 | 00:00:00 | | 2001-08-29 | 1,028,800 | 365.00 | 365.00 | 356.25 | 362.00 | 00:00:00 | | 2001-08-30 | 1,361,500 | 360.00 | 360.00 | 355.00 | 358.00 | 00:00:00 | | 2001-08-31 | 1,376,300 | 355.00 | 359.00 | 354.00 | 359.00 | 00:00:00 | | 2001-09-03 | 448,800 | 360.00 | 360.00 | 357.00 | 358.00 | 00:00:00 | | 2001-09-04 | 1,482,300 | 357.25 | 358.00 | 355.00 | 358.00 | 00:00:00 | | 2001-09-05 | 5,887,200 | 359.22 | 362.22 | 355.00 | 355.00 | 00:00:00 | | 2001-09-06 | 1,826,400 | 357.96 | 357.96 | 354.00 | 354.00 | 00:00:00 | | 2001-09-07 | 5,266,400 | 354.00 | 355.00 | 344.00 | 344.75 | 00:00:00 | | 2001-09-10 | 3,075,200 | 345.00 | 349.00 | 341.00 | 344.00 | 00:00:00 | | 2001-09-11 | 907,300 | 340.00 | 346.00 | 310.00 | 315.00 | 00:00:00 | | 2001-09-12 | 1,819,700 | 325.00 | 325.00 | 305.00 | 322.00 | 00:00:00 | | 2001-09-13 | 937,100 | 330.00 | 335.00 | 322.00 | 333.50 | 00:00:00 | | 2001-09-14 | 2,120,500 | 310.00 | 338.00 | 310.00 | 315.00 | 00:00:00 | | 2001-09-17 | 1,317,800 | 312.00 | 312.20 | 300.00 | 307.00 | 00:00:00 | | 2001-09-18 | 2,560,200 | 307.50 | 307.50 | 288.00 | 304.00 | 00:00:00 | | 2001-09-19 | 1,207,400 | 300.00 | 302.00 | 298.00 | 301.25 | 00:00:00 | | 2001-09-20 | 884,400 | 298.00 | 298.00 | 280.00 | 283.00 | 00:00:00 | | 2001-09-21 | 7,320,900 | 272.25 | 305.00 | 251.00 | 292.00 | 00:00:00 | | 2001-09-24 | 3,139,800 | 290.00 | 293.91 | 290.00 | 292.25 | 00:00:00 | | 2001-09-25 | 1,399,100 | 295.00 | 306.00 | 292.50 | 302.00 | 00:00:00 | | 2001-09-26 | 948,600 | 300.00 | 307.00 | 297.00 | 303.00 | 00:00:00 | | 2001-09-27 | 1,405,200 | 309.50 | 309.50 | 301.00 | 307.75 | 00:00:00 | | 2001-09-28 | 0 | 307.75 | 307.75 | 307.75 | 307.75 | 00:00:00 | | 2001-10-01 | 680,600 | 335.50 | 335.50 | 328.04 | 331.00 | 00:00:00 | | 2001-10-02 | 1,468,800 | 324.00 | 332.22 | 324.00 | 330.00 | 00:00:00 | | 2001-10-03 | 776,200 | 330.00 | 334.00 | 330.00 | 332.00 | 00:00:00 | | 2001-10-04 | 1,418,900 | 334.50 | 334.50 | 328.00 | 328.00 | 00:00:00 | | 2001-10-05 | 308,200 | 332.00 | 332.00 | 330.00 | 332.00 | 00:00:00 | | 2001-10-08 | 975,900 | 329.00 | 332.00 | 328.00 | 328.00 | 00:00:00 | | 2001-10-09 | 253,700 | 333.50 | 333.50 | 330.00 | 330.00 | 00:00:00 | | 2001-10-10 | 400,300 | 332.00 | 332.00 | 328.00 | 328.00 | 00:00:00 | | 2001-10-11 | 817,500 | 330.00 | 333.00 | 329.75 | 332.00 | 00:00:00 | | 2001-10-12 | 286,800 | 330.00 | 345.00 | 330.00 | 345.00 | 00:00:00 | | 2001-10-15 | 318,400 | 342.80 | 345.00 | 333.50 | 345.00 | 00:00:00 | | 2001-10-16 | 0 | 345.00 | 345.00 | 345.00 | 345.00 | 00:00:00 | | 2001-10-17 | 1,226,300 | 348.50 | 348.50 | 330.00 | 344.25 | 00:00:00 | | 2001-10-18 | 251,000 | 345.22 | 349.00 | 344.25 | 347.50 | 00:00:00 | | 2001-10-19 | 788,500 | 346.00 | 348.00 | 345.00 | 346.00 | 00:00:00 | | 2001-10-22 | 409,500 | 347.50 | 347.50 | 342.00 | 345.00 | 00:00:00 | | 2001-10-23 | 110,900 | 344.00 | 344.00 | 340.00 | 342.00 | 00:00:00 | | 2001-10-24 | 1,112,600 | 340.00 | 347.50 | 340.00 | 342.00 | 00:00:00 | | 2001-10-25 | 359,400 | 343.70 | 347.00 | 342.00 | 346.50 | 00:00:00 | | 2001-10-26 | 0 | 346.50 | 346.50 | 346.50 | 346.50 | 00:00:00 | | 2001-10-29 | 1,990,200 | 349.00 | 350.50 | 337.50 | 337.50 | 00:00:00 | | 2001-10-30 | 341,300 | 333.50 | 342.00 | 332.50 | 342.00 | 00:00:00 | | 2001-10-31 | 708,100 | 343.00 | 356.00 | 335.00 | 347.50 | 00:00:00 | | 2001-11-01 | 290,700 | 352.25 | 354.00 | 347.00 | 351.00 | 00:00:00 | | 2001-11-02 | 538,000 | 350.00 | 355.00 | 345.00 | 351.00 | 00:00:00 | | 2001-11-05 | 606,200 | 352.00 | 368.00 | 352.00 | 362.50 | 00:00:00 | | 2001-11-06 | 1,975,500 | 369.92 | 379.50 | 362.50 | 373.50 | 00:00:00 | | 2001-11-07 | 782,400 | 379.50 | 379.50 | 367.00 | 372.00 | 00:00:00 | | 2001-11-08 | 1,755,000 | 375.00 | 386.00 | 371.00 | 383.00 | 00:00:00 | | 2001-11-09 | 1,414,000 | 380.00 | 383.00 | 375.00 | 381.00 | 00:00:00 | | 2001-11-12 | 124,400 | 379.50 | 379.50 | 360.00 | 370.25 | 00:00:00 | | 2001-11-13 | 247,100 | 378.50 | 378.50 | 370.50 | 371.00 | 00:00:00 | | 2001-11-14 | 1,436,700 | 365.00 | 388.00 | 365.00 | 380.00 | 00:00:00 | | 2001-11-15 | 1,307,900 | 378.50 | 383.50 | 378.00 | 380.00 | 00:00:00 | | 2001-11-16 | 1,820,000 | 387.58 | 390.00 | 378.50 | 390.00 | 00:00:00 | | 2001-11-19 | 911,500 | 398.00 | 399.75 | 382.00 | 399.50 | 00:00:00 | | 2001-11-20 | 501,600 | 395.00 | 399.50 | 382.00 | 383.00 | 00:00:00 | | 2001-11-21 | 548,600 | 399.00 | 399.00 | 388.00 | 390.00 | 00:00:00 | | 2001-11-22 | 493,500 | 390.00 | 391.00 | 385.00 | 385.00 | 00:00:00 | | 2001-11-23 | 414,900 | 385.00 | 388.50 | 379.00 | 380.00 | 00:00:00 | | 2001-11-26 | 203,000 | 385.00 | 385.00 | 380.00 | 381.00 | 00:00:00 | | 2001-11-27 | 169,700 | 385.00 | 385.00 | 376.00 | 379.00 | 00:00:00 | | 2001-11-28 | 212,600 | 380.00 | 380.00 | 371.50 | 379.00 | 00:00:00 | | 2001-11-29 | 268,300 | 375.00 | 380.00 | 371.00 | 371.00 | 00:00:00 | | 2001-11-30 | 509,100 | 372.00 | 377.00 | 362.00 | 368.00 | 00:00:00 | | 2001-12-03 | 396,300 | 371.00 | 382.00 | 364.00 | 369.00 | 00:00:00 | | 2001-12-04 | 816,100 | 370.00 | 374.00 | 366.25 | 367.00 | 00:00:00 | | 2001-12-05 | 4,935,500 | 372.00 | 403.00 | 372.00 | 400.00 | 00:00:00 | | 2001-12-06 | 851,000 | 392.00 | 405.78 | 392.00 | 405.00 | 00:00:00 | | 2001-12-07 | 90,000 | 395.25 | 400.00 | 395.25 | 400.00 | 00:00:00 | | 2001-12-10 | 433,200 | 396.50 | 408.00 | 396.50 | 407.75 | 00:00:00 | | 2001-12-11 | 1,078,300 | 396.00 | 416.00 | 395.00 | 415.00 | 00:00:00 | | 2001-12-12 | 2,615,500 | 408.00 | 416.00 | 406.70 | 416.00 | 00:00:00 | | 2001-12-13 | 1,276,200 | 419.00 | 419.00 | 410.00 | 414.25 | 00:00:00 | | 2001-12-14 | 137,600 | 408.00 | 413.00 | 403.50 | 409.50 | 00:00:00 | | 2001-12-17 | 282,100 | 400.00 | 415.00 | 400.00 | 403.00 | 00:00:00 | | 2001-12-18 | 508,300 | 402.00 | 413.00 | 402.00 | 405.00 | 00:00:00 | | 2001-12-19 | 565,600 | 403.00 | 423.50 | 402.50 | 415.00 | 00:00:00 | | 2001-12-20 | 310,600 | 418.00 | 424.50 | 415.00 | 418.00 | 00:00:00 | | 2001-12-21 | 287,800 | 421.00 | 422.50 | 415.00 | 415.00 | 00:00:00 | | 2001-12-24 | 18,400 | 415.00 | 420.00 | 406.00 | 415.00 | 00:00:00 | | 2001-12-25 | 0 | 415.00 | 415.00 | 415.00 | 415.00 | 00:00:00 | | 2001-12-26 | 0 | 415.00 | 415.00 | 415.00 | 415.00 | 00:00:00 | | 2001-12-27 | 20,700 | 408.00 | 421.69 | 404.50 | 410.00 | 00:00:00 | | 2001-12-28 | 61,000 | 410.00 | 424.50 | 410.00 | 424.50 | 00:00:00 | | 2001-12-31 | 203,100 | 424.50 | 424.50 | 411.00 | 422.00 | 00:00:00 | | 2002-01-01 | 0 | 422.00 | 422.00 | 422.00 | 422.00 | 00:00:00 | | 2002-01-02 | 140,200 | 425.00 | 425.00 | 420.00 | 422.00 | 00:00:00 | | 2002-01-03 | 64,200 | 423.00 | 423.00 | 415.00 | 416.00 | 00:00:00 | | 2002-01-04 | 1,094,000 | 417.00 | 420.00 | 406.50 | 412.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
