|
 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 | | 2006-08-11 | 1,035,800 | 1,082.00 | 1,101.00 | 1,079.00 | 1,096.00 | 00:00:00 | | 2006-08-14 | 1,119,800 | 1,110.00 | 1,119.00 | 1,104.00 | 1,113.00 | 00:00:00 | | 2006-08-15 | 2,142,800 | 1,100.00 | 1,128.00 | 1,100.00 | 1,125.00 | 00:00:00 | | 2006-08-16 | 1,735,900 | 1,121.00 | 1,134.00 | 1,116.00 | 1,130.00 | 00:00:00 | | 2006-08-17 | 2,339,900 | 1,130.00 | 1,132.00 | 1,124.00 | 1,132.00 | 00:00:00 | | 2006-08-18 | 1,674,200 | 1,132.00 | 1,153.00 | 1,125.00 | 1,146.00 | 00:00:00 | | 2006-08-21 | 1,229,600 | 1,145.00 | 1,165.00 | 1,144.00 | 1,161.00 | 00:00:00 | | 2006-08-22 | 1,622,200 | 1,161.00 | 1,183.00 | 1,160.00 | 1,166.00 | 00:00:00 | | 2006-08-23 | 1,150,800 | 1,166.00 | 1,172.00 | 1,151.00 | 1,154.00 | 00:00:00 | | 2006-08-24 | 579,300 | 1,152.00 | 1,158.00 | 1,150.00 | 1,150.00 | 00:00:00 | | 2006-08-25 | 388,100 | 1,150.00 | 1,160.00 | 1,150.00 | 1,154.00 | 00:00:00 | | 2006-08-28 | 0 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 00:00:00 | | 2006-08-29 | 754,400 | 1,154.00 | 1,175.00 | 1,154.00 | 1,170.00 | 00:00:00 | | 2006-08-30 | 895,800 | 1,172.00 | 1,195.00 | 1,164.00 | 1,170.00 | 00:00:00 | | 2006-08-31 | 833,500 | 1,177.00 | 1,177.00 | 1,149.00 | 1,153.00 | 00:00:00 | | 2006-09-01 | 619,600 | 1,160.00 | 1,166.00 | 1,152.00 | 1,153.00 | 00:00:00 | | 2006-09-04 | 4,303,100 | 1,160.00 | 1,200.00 | 1,160.00 | 1,200.00 | 00:00:00 | | 2006-09-05 | 2,599,800 | 1,197.00 | 1,207.00 | 1,176.00 | 1,201.00 | 00:00:00 | | 2006-09-06 | 1,605,900 | 1,200.00 | 1,200.00 | 1,169.00 | 1,182.00 | 00:00:00 | | 2006-09-07 | 3,026,700 | 1,179.00 | 1,179.00 | 1,173.00 | 1,175.00 | 00:00:00 | | 2006-09-08 | 1,783,500 | 1,183.00 | 1,185.00 | 1,170.00 | 1,178.00 | 00:00:00 | | 2006-09-11 | 1,675,800 | 1,170.00 | 1,198.00 | 1,169.00 | 1,196.00 | 00:00:00 | | 2006-09-12 | 4,176,600 | 1,192.00 | 1,207.00 | 1,188.00 | 1,202.00 | 00:00:00 | | 2006-09-13 | 3,032,900 | 1,200.00 | 1,216.00 | 1,200.00 | 1,213.00 | 00:00:00 | | 2006-09-14 | 4,671,100 | 1,220.00 | 1,230.00 | 1,214.00 | 1,225.00 | 00:00:00 | | 2006-09-15 | 2,124,100 | 1,225.00 | 1,257.00 | 1,214.00 | 1,232.00 | 00:00:00 | | 2006-09-18 | 541,100 | 1,230.00 | 1,240.00 | 1,217.00 | 1,228.00 | 00:00:00 | | 2006-09-19 | 771,700 | 1,230.00 | 1,230.00 | 1,218.00 | 1,224.00 | 00:00:00 | | 2006-09-20 | 734,000 | 1,225.00 | 1,230.00 | 1,217.00 | 1,227.00 | 00:00:00 | | 2006-09-21 | 1,461,400 | 1,234.00 | 1,251.00 | 1,210.00 | 1,240.00 | 00:00:00 | | 2006-09-22 | 2,534,900 | 1,237.00 | 1,255.00 | 1,220.00 | 1,243.00 | 00:00:00 | | 2006-09-25 | 1,457,400 | 1,243.00 | 1,254.00 | 1,232.00 | 1,240.00 | 00:00:00 | | 2006-09-26 | 890,700 | 1,242.00 | 1,243.00 | 1,227.00 | 1,240.00 | 00:00:00 | | 2006-09-27 | 1,141,200 | 1,243.00 | 1,247.00 | 1,232.00 | 1,237.00 | 00:00:00 | | 2006-09-28 | 3,210,800 | 1,242.00 | 1,250.00 | 1,227.00 | 1,229.00 | 00:00:00 | | 2006-09-29 | 2,914,600 | 1,234.00 | 1,244.00 | 1,217.00 | 1,236.00 | 00:00:00 | | 2006-10-02 | 2,025,000 | 1,236.00 | 1,238.00 | 1,213.00 | 1,229.00 | 00:00:00 | | 2006-10-03 | 1,521,500 | 1,225.00 | 1,229.00 | 1,206.00 | 1,220.00 | 00:00:00 | | 2006-10-04 | 1,451,700 | 1,220.00 | 1,234.00 | 1,216.00 | 1,223.00 | 00:00:00 | | 2006-10-05 | 2,077,800 | 1,204.00 | 1,234.00 | 1,179.00 | 1,233.00 | 00:00:00 | | 2006-10-06 | 500,700 | 1,227.00 | 1,233.00 | 1,219.00 | 1,228.00 | 00:00:00 | | 2006-10-09 | 744,700 | 1,230.00 | 1,231.00 | 1,220.00 | 1,230.00 | 00:00:00 | | 2006-10-10 | 2,428,600 | 1,135.77 | 1,148.67 | 1,132.09 | 1,142.22 | 00:00:00 | | 2006-10-11 | 2,390,500 | 1,244.00 | 1,244.00 | 1,237.00 | 1,238.00 | 00:00:00 | | 2006-10-12 | 1,636,300 | 1,240.00 | 1,240.00 | 1,227.00 | 1,234.00 | 00:00:00 | | 2006-10-13 | 2,754,600 | 1,240.00 | 1,240.00 | 1,225.00 | 1,234.00 | 00:00:00 | | 2006-10-16 | 1,200,000 | 1,230.00 | 1,245.00 | 1,230.00 | 1,234.00 | 00:00:00 | | 2006-10-17 | 1,252,700 | 1,237.00 | 1,237.00 | 1,227.00 | 1,227.00 | 00:00:00 | | 2006-10-18 | 2,519,100 | 1,230.00 | 1,236.00 | 1,225.00 | 1,227.00 | 00:00:00 | | 2006-10-19 | 5,480,500 | 1,228.00 | 1,239.00 | 1,222.00 | 1,231.00 | 00:00:00 | | 2006-10-20 | 5,290,500 | 1,231.00 | 1,261.00 | 1,231.00 | 1,259.00 | 00:00:00 | | 2006-10-23 | 6,119,200 | 1,255.00 | 1,303.00 | 1,246.00 | 1,275.00 | 00:00:00 | | 2006-10-24 | 3,433,600 | 1,270.00 | 1,296.00 | 1,270.00 | 1,284.00 | 00:00:00 | | 2006-10-25 | 4,804,500 | 1,284.00 | 1,297.00 | 1,280.00 | 1,285.00 | 00:00:00 | | 2006-10-26 | 1,460,600 | 1,292.00 | 1,293.00 | 1,278.00 | 1,283.00 | 00:00:00 | | 2006-10-27 | 2,627,800 | 1,283.00 | 1,308.00 | 1,238.00 | 1,266.00 | 00:00:00 | | 2006-10-30 | 787,600 | 1,263.00 | 1,276.00 | 1,250.00 | 1,261.00 | 00:00:00 | | 2006-10-31 | 264,100 | 1,254.00 | 1,273.00 | 1,254.00 | 1,262.00 | 00:00:00 | | 2006-11-01 | 489,600 | 1,265.00 | 1,283.00 | 1,260.00 | 1,272.00 | 00:00:00 | | 2006-11-02 | 2,610,300 | 1,270.00 | 1,280.00 | 1,245.00 | 1,250.00 | 00:00:00 | | 2006-11-03 | 2,786,300 | 1,251.00 | 1,260.00 | 1,249.00 | 1,253.00 | 00:00:00 | | 2006-11-06 | 1,182,900 | 1,256.00 | 1,288.00 | 1,256.00 | 1,268.00 | 00:00:00 | | 2006-11-07 | 933,200 | 1,262.00 | 1,277.00 | 1,262.00 | 1,272.00 | 00:00:00 | | 2006-11-08 | 3,465,900 | 1,275.00 | 1,283.00 | 1,261.00 | 1,280.00 | 00:00:00 | | 2006-11-09 | 10,303,000 | 1,285.00 | 1,342.00 | 1,285.00 | 1,293.00 | 00:00:00 | | 2006-11-10 | 3,336,300 | 1,300.00 | 1,306.00 | 1,288.00 | 1,294.00 | 00:00:00 | | 2006-11-13 | 4,234,900 | 1,290.00 | 1,314.00 | 1,290.00 | 1,309.00 | 00:00:00 | | 2006-11-14 | 2,448,400 | 1,318.00 | 1,318.00 | 1,297.00 | 1,308.00 | 00:00:00 | | 2006-11-15 | 23,902,600 | 1,287.00 | 1,287.00 | 1,183.00 | 1,234.00 | 00:00:00 | | 2006-11-16 | 14,828,400 | 1,240.00 | 1,240.00 | 1,193.00 | 1,230.00 | 00:00:00 | | 2006-11-17 | 9,287,700 | 1,220.00 | 1,250.00 | 1,209.00 | 1,218.00 | 00:00:00 | | 2006-11-20 | 49,581,000 | 1,265.00 | 1,298.00 | 1,256.00 | 1,291.00 | 00:00:00 | | 2006-11-21 | 5,525,200 | 1,290.00 | 1,310.00 | 1,288.00 | 1,301.00 | 00:00:00 | | 2006-11-22 | 4,339,400 | 1,305.00 | 1,329.00 | 1,303.00 | 1,314.00 | 00:00:00 | | 2006-11-23 | 3,075,300 | 1,325.00 | 1,326.00 | 1,315.00 | 1,321.00 | 00:00:00 | | 2006-11-24 | 2,127,300 | 1,321.00 | 1,326.00 | 1,316.00 | 1,321.00 | 00:00:00 | | 2006-11-27 | 1,562,800 | 1,321.00 | 1,337.00 | 1,310.00 | 1,311.00 | 00:00:00 | | 2006-11-28 | 3,274,200 | 1,311.00 | 1,314.00 | 1,293.00 | 1,311.00 | 00:00:00 | | 2006-11-29 | 3,638,600 | 1,317.00 | 1,317.00 | 1,302.00 | 1,311.00 | 00:00:00 | | 2006-11-30 | 1,370,800 | 1,320.00 | 1,320.00 | 1,302.00 | 1,306.00 | 00:00:00 | | 2006-12-01 | 1,806,500 | 1,302.00 | 1,313.00 | 1,302.00 | 1,310.00 | 00:00:00 | | 2006-12-04 | 2,587,100 | 1,310.00 | 1,317.00 | 1,294.00 | 1,300.00 | 00:00:00 | | 2006-12-05 | 1,613,700 | 1,308.00 | 1,313.00 | 1,298.00 | 1,313.00 | 00:00:00 | | 2006-12-06 | 3,276,900 | 1,307.00 | 1,314.00 | 1,302.00 | 1,311.00 | 00:00:00 | | 2006-12-07 | 1,170,500 | 1,301.00 | 1,318.00 | 1,300.00 | 1,315.00 | 00:00:00 | | 2006-12-08 | 1,575,900 | 1,319.00 | 1,319.00 | 1,314.00 | 1,315.00 | 00:00:00 | | 2006-12-11 | 3,577,600 | 1,318.00 | 1,336.00 | 1,313.00 | 1,320.00 | 00:00:00 | | 2006-12-12 | 1,353,600 | 1,320.00 | 1,324.00 | 1,312.00 | 1,320.00 | 00:00:00 | | 2006-12-13 | 1,672,900 | 1,320.00 | 1,330.00 | 1,313.00 | 1,323.00 | 00:00:00 | | 2006-12-14 | 807,400 | 1,320.00 | 1,324.00 | 1,311.00 | 1,322.00 | 00:00:00 | | 2006-12-15 | 5,700,900 | 1,320.00 | 1,322.00 | 1,307.00 | 1,320.00 | 00:00:00 | | 2006-12-18 | 1,105,200 | 1,318.00 | 1,318.00 | 1,307.00 | 1,317.00 | 00:00:00 | | 2006-12-19 | 1,201,600 | 1,300.00 | 1,316.00 | 1,300.00 | 1,310.00 | 00:00:00 | | 2006-12-20 | 615,200 | 1,322.00 | 1,322.00 | 1,310.00 | 1,312.00 | 00:00:00 | | 2006-12-21 | 2,757,400 | 1,309.00 | 1,320.00 | 1,309.00 | 1,311.00 | 00:00:00 | | 2006-12-22 | 553,600 | 1,305.00 | 1,318.00 | 1,305.00 | 1,310.00 | 00:00:00 | | 2006-12-25 | 0 | 1,206.70 | 1,206.70 | 1,206.70 | 1,206.70 | 00:00:00 | | 2006-12-26 | 0 | 1,206.70 | 1,206.70 | 1,206.70 | 1,206.70 | 00:00:00 | | 2006-12-27 | 350,200 | 1,315.00 | 1,317.00 | 1,300.00 | 1,317.00 | 00:00:00 | | 2006-12-28 | 678,500 | 1,307.00 | 1,315.00 | 1,306.00 | 1,308.00 | 00:00:00 | | 2006-12-29 | 494,100 | 1,312.00 | 1,317.00 | 1,307.00 | 1,310.00 | 00:00:00 | | 2007-01-01 | 0 | 1,206.70 | 1,206.70 | 1,206.70 | 1,206.70 | 00:00:00 | | 2007-01-02 | 918,400 | 1,312.00 | 1,316.00 | 1,295.00 | 1,300.00 | 00:00:00 | | 2007-01-03 | 1,654,000 | 1,310.00 | 1,310.00 | 1,266.00 | 1,295.00 | 00:00:00 | | 2007-01-04 | 4,387,600 | 1,291.00 | 1,297.00 | 1,279.00 | 1,287.00 | 00:00:00 | | 2007-01-05 | 7,354,500 | 1,288.00 | 1,289.00 | 1,280.00 | 1,283.00 | 00:00:00 | | 2007-01-08 | 2,910,600 | 1,278.00 | 1,287.00 | 1,255.00 | 1,282.00 | 00:00:00 | | 2007-01-09 | 5,094,400 | 1,280.00 | 1,284.00 | 1,276.00 | 1,280.00 | 00:00:00 | | 2007-01-10 | 1,180,100 | 1,280.00 | 1,285.00 | 1,280.00 | 1,284.00 | 00:00:00 | | 2007-01-11 | 3,466,500 | 1,285.00 | 1,314.00 | 1,283.00 | 1,307.00 | 00:00:00 | | 2007-01-12 | 2,167,400 | 1,307.00 | 1,316.00 | 1,296.00 | 1,312.00 | 00:00:00 | | 2007-01-15 | 4,539,900 | 1,320.00 | 1,324.00 | 1,312.00 | 1,322.00 | 00:00:00 | | 2007-01-16 | 3,379,000 | 1,327.00 | 1,327.00 | 1,310.00 | 1,315.00 | 00:00:00 | | 2007-01-17 | 528,800 | 1,323.00 | 1,323.00 | 1,310.00 | 1,311.00 | 00:00:00 | | 2007-01-18 | 456,000 | 1,312.00 | 1,320.00 | 1,312.00 | 1,316.00 | 00:00:00 | | 2007-01-19 | 8,940,800 | 1,312.00 | 1,350.00 | 1,312.00 | 1,345.00 | 00:00:00 | | 2007-01-22 | 4,068,000 | 1,338.00 | 1,338.00 | 1,312.00 | 1,316.00 | 00:00:00 | | 2007-01-23 | 3,909,400 | 1,310.00 | 1,316.00 | 1,293.00 | 1,306.00 | 00:00:00 | | 2007-01-24 | 8,572,700 | 1,310.00 | 1,311.00 | 1,291.00 | 1,309.00 | 00:00:00 | | 2007-01-25 | 4,072,100 | 1,308.00 | 1,308.00 | 1,275.00 | 1,283.00 | 00:00:00 | | 2007-01-26 | 18,590,700 | 1,280.00 | 1,300.00 | 1,255.00 | 1,295.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
