|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-09 | 260,700 | 586.75 | 586.75 | 581.25 | 584.50 | 00:00:00 | | 2005-09-12 | 468,200 | 585.00 | 588.50 | 582.25 | 586.50 | 00:00:00 | | 2005-09-13 | 1,472,900 | 583.50 | 586.50 | 581.25 | 584.00 | 00:00:00 | | 2005-09-14 | 554,500 | 586.25 | 587.00 | 580.25 | 586.00 | 00:00:00 | | 2005-09-15 | 504,700 | 586.75 | 587.00 | 581.00 | 582.50 | 00:00:00 | | 2005-09-16 | 1,948,700 | 580.00 | 583.25 | 576.00 | 579.00 | 00:00:00 | | 2005-09-19 | 1,017,300 | 575.00 | 580.00 | 569.50 | 578.50 | 00:00:00 | | 2005-09-20 | 1,205,300 | 579.50 | 581.00 | 571.00 | 577.00 | 00:00:00 | | 2005-09-21 | 1,620,500 | 570.00 | 580.50 | 570.00 | 579.50 | 00:00:00 | | 2005-09-22 | 1,439,600 | 580.00 | 581.50 | 574.00 | 580.00 | 00:00:00 | | 2005-09-23 | 2,768,900 | 587.00 | 590.00 | 578.00 | 579.50 | 00:00:00 | | 2005-09-26 | 2,552,300 | 580.00 | 580.00 | 568.50 | 574.00 | 00:00:00 | | 2005-09-27 | 632,400 | 570.00 | 577.50 | 570.00 | 572.00 | 00:00:00 | | 2005-09-28 | 1,879,400 | 574.00 | 575.00 | 565.50 | 568.00 | 00:00:00 | | 2005-09-29 | 2,856,700 | 568.50 | 569.00 | 564.00 | 567.00 | 00:00:00 | | 2005-09-30 | 3,828,500 | 570.50 | 574.50 | 567.00 | 570.00 | 00:00:00 | | 2005-10-03 | 1,414,800 | 575.00 | 575.00 | 567.50 | 570.00 | 00:00:00 | | 2005-10-04 | 854,800 | 575.00 | 575.00 | 570.00 | 572.00 | 00:00:00 | | 2005-10-05 | 980,800 | 569.00 | 572.00 | 567.50 | 570.00 | 00:00:00 | | 2005-10-06 | 6,867,700 | 571.50 | 580.00 | 570.00 | 578.00 | 00:00:00 | | 2005-10-07 | 2,393,300 | 569.50 | 572.50 | 562.00 | 563.00 | 00:00:00 | | 2005-10-10 | 1,523,300 | 567.50 | 567.50 | 556.00 | 556.50 | 00:00:00 | | 2005-10-11 | 3,363,900 | 559.50 | 560.00 | 544.50 | 549.00 | 00:00:00 | | 2005-10-12 | 3,220,900 | 549.00 | 569.50 | 549.00 | 552.50 | 00:00:00 | | 2005-10-13 | 2,960,200 | 552.50 | 552.50 | 535.00 | 540.00 | 00:00:00 | | 2005-10-14 | 4,320,700 | 538.00 | 539.50 | 524.00 | 534.00 | 00:00:00 | | 2005-10-17 | 1,830,600 | 538.50 | 539.50 | 530.00 | 537.50 | 00:00:00 | | 2005-10-18 | 2,786,900 | 536.50 | 544.00 | 535.00 | 542.00 | 00:00:00 | | 2005-10-19 | 2,144,700 | 536.50 | 545.00 | 530.50 | 533.00 | 00:00:00 | | 2005-10-20 | 1,066,700 | 543.50 | 545.50 | 536.50 | 540.00 | 00:00:00 | | 2005-10-21 | 732,600 | 532.00 | 538.00 | 532.00 | 534.00 | 00:00:00 | | 2005-10-24 | 3,723,700 | 539.50 | 565.50 | 539.50 | 562.00 | 00:00:00 | | 2005-10-25 | 1,957,300 | 565.00 | 567.50 | 559.00 | 562.00 | 00:00:00 | | 2005-10-26 | 2,533,600 | 561.50 | 562.00 | 550.00 | 561.50 | 00:00:00 | | 2005-10-27 | 1,999,000 | 558.50 | 568.50 | 558.50 | 565.00 | 00:00:00 | | 2005-10-28 | 2,993,700 | 566.50 | 570.00 | 551.50 | 555.50 | 00:00:00 | | 2005-10-31 | 2,707,200 | 560.50 | 571.00 | 559.00 | 566.50 | 00:00:00 | | 2005-11-01 | 2,028,300 | 570.00 | 572.00 | 565.00 | 570.00 | 00:00:00 | | 2005-11-02 | 2,179,900 | 572.00 | 572.00 | 558.00 | 566.00 | 00:00:00 | | 2005-11-03 | 2,480,800 | 578.00 | 578.00 | 565.50 | 570.50 | 00:00:00 | | 2005-11-04 | 5,126,000 | 571.00 | 575.00 | 565.00 | 570.00 | 00:00:00 | | 2005-11-07 | 2,085,200 | 570.00 | 586.00 | 570.00 | 577.00 | 00:00:00 | | 2005-11-08 | 912,400 | 580.00 | 581.00 | 575.00 | 580.00 | 00:00:00 | | 2005-11-09 | 2,605,700 | 581.00 | 585.00 | 575.50 | 579.50 | 00:00:00 | | 2005-11-10 | 1,895,900 | 600.00 | 600.00 | 575.00 | 576.00 | 00:00:00 | | 2005-11-11 | 1,775,100 | 577.00 | 587.00 | 577.00 | 586.50 | 00:00:00 | | 2005-11-14 | 2,943,700 | 607.00 | 607.00 | 588.00 | 602.00 | 00:00:00 | | 2005-11-15 | 1,723,200 | 600.50 | 607.00 | 591.00 | 598.00 | 00:00:00 | | 2005-11-16 | 2,437,300 | 598.00 | 604.50 | 595.50 | 602.00 | 00:00:00 | | 2005-11-17 | 3,008,000 | 605.00 | 609.50 | 600.00 | 600.00 | 00:00:00 | | 2005-11-18 | 2,391,400 | 606.50 | 606.50 | 600.00 | 600.50 | 00:00:00 | | 2005-11-21 | 1,716,100 | 602.00 | 607.50 | 599.00 | 602.00 | 00:00:00 | | 2005-11-22 | 1,328,100 | 600.50 | 610.00 | 600.50 | 604.00 | 00:00:00 | | 2005-11-23 | 3,745,700 | 606.00 | 609.00 | 590.00 | 595.00 | 00:00:00 | | 2005-11-24 | 3,207,400 | 596.00 | 596.00 | 575.00 | 585.00 | 00:00:00 | | 2005-11-25 | 645,700 | 588.00 | 592.50 | 584.00 | 592.50 | 00:00:00 | | 2005-11-28 | 525,500 | 592.50 | 600.00 | 585.00 | 586.00 | 00:00:00 | | 2005-11-29 | 3,223,500 | 600.00 | 607.50 | 590.00 | 602.00 | 00:00:00 | | 2005-11-30 | 1,739,800 | 599.00 | 602.00 | 593.00 | 599.50 | 00:00:00 | | 2005-12-01 | 1,168,300 | 599.00 | 600.00 | 596.00 | 600.00 | 00:00:00 | | 2005-12-02 | 458,300 | 600.00 | 600.00 | 598.00 | 600.00 | 00:00:00 | | 2005-12-05 | 1,554,000 | 600.00 | 605.00 | 598.50 | 605.00 | 00:00:00 | | 2005-12-06 | 2,022,200 | 605.00 | 613.50 | 604.00 | 608.00 | 00:00:00 | | 2005-12-07 | 2,429,100 | 610.00 | 620.00 | 601.50 | 617.50 | 00:00:00 | | 2005-12-08 | 851,800 | 610.00 | 613.50 | 606.50 | 612.00 | 00:00:00 | | 2005-12-09 | 3,388,900 | 605.00 | 622.00 | 605.00 | 619.00 | 00:00:00 | | 2005-12-12 | 2,954,600 | 640.00 | 640.00 | 610.00 | 616.00 | 00:00:00 | | 2005-12-13 | 611,500 | 616.00 | 626.00 | 615.00 | 615.50 | 00:00:00 | | 2005-12-14 | 2,557,800 | 625.00 | 625.00 | 610.50 | 622.00 | 00:00:00 | | 2005-12-15 | 1,602,500 | 613.50 | 621.00 | 613.50 | 620.00 | 00:00:00 | | 2005-12-16 | 1,852,500 | 620.00 | 620.00 | 616.50 | 617.50 | 00:00:00 | | 2005-12-19 | 975,700 | 625.00 | 625.00 | 618.00 | 621.00 | 00:00:00 | | 2005-12-20 | 886,300 | 623.00 | 623.00 | 617.00 | 618.50 | 00:00:00 | | 2005-12-21 | 700,000 | 618.00 | 619.00 | 606.00 | 616.00 | 00:00:00 | | 2005-12-22 | 750,200 | 615.00 | 620.00 | 615.00 | 619.50 | 00:00:00 | | 2005-12-23 | 279,200 | 612.00 | 623.00 | 612.00 | 620.00 | 00:00:00 | | 2005-12-26 | 0 | 620.00 | 620.00 | 620.00 | 620.00 | 00:00:00 | | 2005-12-27 | 0 | 620.00 | 620.00 | 620.00 | 620.00 | 00:00:00 | | 2005-12-28 | 1,067,000 | 627.50 | 630.00 | 618.00 | 624.50 | 00:00:00 | | 2005-12-29 | 757,000 | 625.00 | 625.00 | 618.00 | 620.00 | 00:00:00 | | 2005-12-30 | 317,300 | 614.50 | 620.00 | 614.50 | 620.00 | 00:00:00 | | 2006-01-02 | 0 | 620.00 | 620.00 | 620.00 | 620.00 | 00:00:00 | | 2006-01-03 | 1,087,800 | 616.00 | 628.50 | 616.00 | 619.00 | 00:00:00 | | 2006-01-04 | 893,400 | 628.00 | 628.00 | 619.00 | 622.50 | 00:00:00 | | 2006-01-05 | 1,261,600 | 628.00 | 628.00 | 613.50 | 614.50 | 00:00:00 | | 2006-01-06 | 1,346,000 | 623.00 | 623.00 | 617.50 | 621.00 | 00:00:00 | | 2006-01-09 | 993,300 | 625.00 | 627.00 | 621.00 | 624.00 | 00:00:00 | | 2006-01-10 | 5,841,100 | 625.00 | 625.50 | 605.50 | 615.00 | 00:00:00 | | 2006-01-11 | 8,516,500 | 625.00 | 670.00 | 625.00 | 658.00 | 00:00:00 | | 2006-01-12 | 3,413,000 | 660.00 | 670.00 | 652.50 | 666.00 | 00:00:00 | | 2006-01-13 | 766,200 | 640.00 | 672.00 | 640.00 | 668.50 | 00:00:00 | | 2006-01-16 | 3,088,700 | 668.50 | 679.50 | 663.50 | 678.00 | 00:00:00 | | 2006-01-17 | 1,167,000 | 680.00 | 680.00 | 661.50 | 667.50 | 00:00:00 | | 2006-01-18 | 2,481,400 | 669.00 | 669.50 | 648.50 | 650.00 | 00:00:00 | | 2006-01-19 | 4,039,600 | 655.00 | 677.00 | 655.00 | 676.50 | 00:00:00 | | 2006-01-20 | 6,583,800 | 678.00 | 707.50 | 678.00 | 690.00 | 00:00:00 | | 2006-01-23 | 2,985,500 | 692.50 | 711.00 | 686.00 | 711.00 | 00:00:00 | | 2006-01-24 | 1,956,600 | 720.00 | 720.00 | 710.00 | 715.00 | 00:00:00 | | 2006-01-25 | 1,374,100 | 720.00 | 720.00 | 695.00 | 698.00 | 00:00:00 | | 2006-01-26 | 2,426,600 | 695.00 | 700.00 | 675.50 | 696.50 | 00:00:00 | | 2006-01-27 | 1,601,700 | 700.00 | 711.00 | 699.00 | 707.00 | 00:00:00 | | 2006-01-30 | 3,917,000 | 719.00 | 745.00 | 710.00 | 731.50 | 00:00:00 | | 2006-01-31 | 2,912,400 | 740.00 | 749.00 | 700.50 | 727.50 | 00:00:00 | | 2006-02-01 | 3,989,300 | 748.50 | 760.00 | 735.00 | 753.00 | 00:00:00 | | 2006-02-02 | 4,274,800 | 755.00 | 777.00 | 748.50 | 763.00 | 00:00:00 | | 2006-02-03 | 6,315,200 | 763.00 | 780.00 | 755.50 | 768.00 | 00:00:00 | | 2006-02-06 | 2,818,400 | 796.00 | 796.00 | 772.50 | 778.00 | 00:00:00 | | 2006-02-07 | 1,799,900 | 779.50 | 779.50 | 756.50 | 770.00 | 00:00:00 | | 2006-02-08 | 1,149,800 | 763.00 | 769.00 | 753.00 | 759.50 | 00:00:00 | | 2006-02-09 | 3,370,900 | 760.00 | 774.00 | 758.50 | 774.00 | 00:00:00 | | 2006-02-10 | 811,600 | 775.00 | 775.00 | 766.00 | 770.00 | 00:00:00 | | 2006-02-13 | 876,900 | 770.00 | 773.50 | 760.50 | 772.50 | 00:00:00 | | 2006-02-14 | 1,986,500 | 773.50 | 774.00 | 756.50 | 770.00 | 00:00:00 | | 2006-02-15 | 876,900 | 770.00 | 770.00 | 743.50 | 761.00 | 00:00:00 | | 2006-02-16 | 945,200 | 760.00 | 766.50 | 759.50 | 761.50 | 00:00:00 | | 2006-02-17 | 7,693,900 | 790.00 | 828.00 | 786.00 | 824.00 | 00:00:00 | | 2006-02-20 | 3,084,000 | 830.00 | 848.50 | 825.00 | 829.50 | 00:00:00 | | 2006-02-21 | 5,257,300 | 825.00 | 829.00 | 815.50 | 819.00 | 00:00:00 | | 2006-02-22 | 3,840,600 | 819.00 | 819.50 | 804.00 | 809.00 | 00:00:00 | | 2006-02-23 | 3,429,500 | 805.00 | 843.50 | 801.00 | 835.00 | 00:00:00 | | 2006-02-24 | 1,595,500 | 815.00 | 847.50 | 813.00 | 833.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
