|
 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 | | 2007-01-26 | 18,590,700 | 1,280.00 | 1,300.00 | 1,255.00 | 1,295.00 | 00:00:00 | | 2007-01-29 | 811,000 | 1,300.00 | 1,303.00 | 1,284.00 | 1,301.00 | 00:00:00 | | 2007-01-30 | 375,700 | 1,301.00 | 1,307.00 | 1,286.00 | 1,300.00 | 00:00:00 | | 2007-01-31 | 1,920,600 | 1,291.00 | 1,302.00 | 1,287.00 | 1,299.00 | 00:00:00 | | 2007-02-01 | 1,793,700 | 1,290.00 | 1,304.00 | 1,290.00 | 1,300.00 | 00:00:00 | | 2007-02-02 | 1,879,000 | 1,282.00 | 1,318.00 | 1,282.00 | 1,310.00 | 00:00:00 | | 2007-02-05 | 1,782,100 | 1,307.00 | 1,320.00 | 1,297.00 | 1,315.00 | 00:00:00 | | 2007-02-06 | 1,097,900 | 1,315.00 | 1,316.00 | 1,302.00 | 1,310.00 | 00:00:00 | | 2007-02-07 | 502,400 | 1,315.00 | 1,315.00 | 1,295.00 | 1,300.00 | 00:00:00 | | 2007-02-08 | 2,190,700 | 1,280.00 | 1,299.00 | 1,280.00 | 1,282.00 | 00:00:00 | | 2007-02-09 | 3,586,900 | 1,285.00 | 1,290.00 | 1,262.00 | 1,282.00 | 00:00:00 | | 2007-02-12 | 3,081,000 | 1,270.00 | 1,300.00 | 1,262.00 | 1,266.00 | 00:00:00 | | 2007-02-13 | 1,347,000 | 1,261.00 | 1,280.00 | 1,260.00 | 1,275.00 | 00:00:00 | | 2007-02-14 | 1,243,800 | 1,275.00 | 1,300.00 | 1,270.00 | 1,300.00 | 00:00:00 | | 2007-02-15 | 1,064,600 | 1,293.00 | 1,309.00 | 1,293.00 | 1,300.00 | 00:00:00 | | 2007-02-16 | 840,000 | 1,294.00 | 1,305.00 | 1,294.00 | 1,297.00 | 00:00:00 | | 2007-02-19 | 1,179,600 | 1,197.49 | 1,208.54 | 1,192.88 | 1,197.49 | 00:00:00 | | 2007-02-20 | 3,743,600 | 1,300.00 | 1,305.00 | 1,293.00 | 1,298.00 | 00:00:00 | | 2007-02-21 | 2,207,500 | 1,301.00 | 1,307.00 | 1,293.00 | 1,296.00 | 00:00:00 | | 2007-02-22 | 1,344,100 | 1,300.00 | 1,305.00 | 1,295.00 | 1,296.00 | 00:00:00 | | 2007-02-23 | 634,200 | 1,300.00 | 1,302.00 | 1,294.00 | 1,300.00 | 00:00:00 | | 2007-02-26 | 1,957,700 | 1,298.00 | 1,305.00 | 1,296.00 | 1,299.00 | 00:00:00 | | 2007-02-27 | 3,352,600 | 1,292.00 | 1,300.00 | 1,260.00 | 1,270.00 | 00:00:00 | | 2007-02-28 | 1,344,000 | 1,245.00 | 1,280.00 | 1,245.00 | 1,262.00 | 00:00:00 | | 2007-03-01 | 1,412,500 | 1,252.00 | 1,275.00 | 1,233.00 | 1,261.00 | 00:00:00 | | 2007-03-02 | 2,129,400 | 1,260.00 | 1,274.00 | 1,249.00 | 1,265.00 | 00:00:00 | | 2007-03-05 | 2,936,600 | 1,250.00 | 1,269.00 | 1,218.00 | 1,253.00 | 00:00:00 | | 2007-03-06 | 2,540,800 | 1,253.00 | 1,270.00 | 1,238.00 | 1,249.00 | 00:00:00 | | 2007-03-07 | 1,660,800 | 1,260.00 | 1,278.00 | 1,239.00 | 1,273.00 | 00:00:00 | | 2007-03-08 | 892,300 | 1,271.00 | 1,275.00 | 1,269.00 | 1,271.00 | 00:00:00 | | 2007-03-09 | 635,300 | 1,275.00 | 1,275.00 | 1,260.00 | 1,271.00 | 00:00:00 | | 2007-03-12 | 1,023,300 | 1,270.00 | 1,279.00 | 1,250.00 | 1,259.00 | 00:00:00 | | 2007-03-13 | 2,076,100 | 1,261.00 | 1,263.00 | 1,232.00 | 1,244.00 | 00:00:00 | | 2007-03-14 | 1,901,600 | 1,225.00 | 1,236.00 | 1,210.00 | 1,212.00 | 00:00:00 | | 2007-03-15 | 3,415,700 | 1,215.00 | 1,246.00 | 1,209.00 | 1,220.00 | 00:00:00 | | 2007-03-16 | 10,205,700 | 1,212.00 | 1,227.00 | 1,175.00 | 1,213.00 | 00:00:00 | | 2007-03-19 | 4,150,400 | 1,220.00 | 1,258.00 | 1,217.00 | 1,253.00 | 00:00:00 | | 2007-03-20 | 2,666,800 | 1,256.00 | 1,275.00 | 1,255.00 | 1,266.00 | 00:00:00 | | 2007-03-21 | 1,267,900 | 1,263.00 | 1,271.00 | 1,255.00 | 1,265.00 | 00:00:00 | | 2007-03-22 | 879,000 | 1,271.00 | 1,275.00 | 1,264.00 | 1,275.00 | 00:00:00 | | 2007-03-23 | 843,100 | 1,263.00 | 1,275.00 | 1,256.00 | 1,275.00 | 00:00:00 | | 2007-03-26 | 969,900 | 1,266.00 | 1,275.00 | 1,255.00 | 1,274.00 | 00:00:00 | | 2007-03-27 | 1,394,300 | 1,274.00 | 1,286.00 | 1,265.00 | 1,268.00 | 00:00:00 | | 2007-03-28 | 470,500 | 1,268.00 | 1,272.00 | 1,249.00 | 1,261.00 | 00:00:00 | | 2007-03-29 | 1,274,200 | 1,260.00 | 1,274.00 | 1,246.00 | 1,258.00 | 00:00:00 | | 2007-03-30 | 5,803,100 | 1,250.00 | 1,265.00 | 1,246.00 | 1,252.00 | 00:00:00 | | 2007-04-02 | 888,500 | 1,249.00 | 1,271.00 | 1,249.00 | 1,262.00 | 00:00:00 | | 2007-04-03 | 1,394,700 | 1,279.00 | 1,288.00 | 1,274.00 | 1,281.00 | 00:00:00 | | 2007-04-04 | 2,239,700 | 1,290.00 | 1,290.00 | 1,243.00 | 1,260.00 | 00:00:00 | | 2007-04-05 | 1,166,800 | 1,251.00 | 1,256.00 | 1,238.00 | 1,252.00 | 00:00:00 | | 2007-04-06 | 0 | 1,153.28 | 1,153.28 | 1,153.28 | 1,153.28 | 00:00:00 | | 2007-04-09 | 0 | 1,153.28 | 1,153.28 | 1,153.28 | 1,153.28 | 00:00:00 | | 2007-04-10 | 894,900 | 1,248.00 | 1,280.00 | 1,248.00 | 1,255.00 | 00:00:00 | | 2007-04-11 | 2,745,900 | 1,252.00 | 1,256.00 | 1,234.00 | 1,243.00 | 00:00:00 | | 2007-04-12 | 2,443,500 | 1,240.00 | 1,260.00 | 1,236.00 | 1,249.00 | 00:00:00 | | 2007-04-13 | 1,675,100 | 1,255.00 | 1,268.00 | 1,236.00 | 1,252.00 | 00:00:00 | | 2007-04-16 | 2,987,100 | 1,260.00 | 1,347.00 | 1,255.00 | 1,290.00 | 00:00:00 | | 2007-04-17 | 1,624,800 | 1,290.00 | 1,299.00 | 1,277.00 | 1,277.00 | 00:00:00 | | 2007-04-18 | 2,595,700 | 1,265.00 | 1,282.00 | 1,257.00 | 1,270.00 | 00:00:00 | | 2007-04-19 | 949,400 | 1,260.00 | 1,270.00 | 1,260.00 | 1,263.00 | 00:00:00 | | 2007-04-20 | 791,600 | 1,267.00 | 1,278.00 | 1,262.00 | 1,262.00 | 00:00:00 | | 2007-04-23 | 634,400 | 1,262.00 | 1,273.00 | 1,260.00 | 1,262.00 | 00:00:00 | | 2007-04-24 | 1,868,600 | 1,261.00 | 1,268.00 | 1,235.00 | 1,238.00 | 00:00:00 | | 2007-04-25 | 336,900 | 1,133.01 | 1,155.12 | 1,133.01 | 1,147.75 | 00:00:00 | | 2007-04-26 | 1,302,000 | 1,250.00 | 1,262.00 | 1,248.00 | 1,251.00 | 00:00:00 | | 2007-04-27 | 1,486,000 | 1,237.00 | 1,268.00 | 1,232.00 | 1,247.00 | 00:00:00 | | 2007-04-30 | 744,200 | 1,238.00 | 1,266.00 | 1,238.00 | 1,258.00 | 00:00:00 | | 2007-05-01 | 359,000 | 1,258.00 | 1,258.00 | 1,243.00 | 1,249.00 | 00:00:00 | | 2007-05-02 | 704,700 | 1,260.00 | 1,273.00 | 1,244.00 | 1,263.00 | 00:00:00 | | 2007-05-03 | 2,791,600 | 1,275.00 | 1,302.00 | 1,267.00 | 1,270.00 | 00:00:00 | | 2007-05-04 | 495,800 | 1,270.00 | 1,300.00 | 1,263.00 | 1,295.00 | 00:00:00 | | 2007-05-07 | 0 | 1,192.88 | 1,192.88 | 1,192.88 | 1,192.88 | 00:00:00 | | 2007-05-08 | 1,241,500 | 1,300.00 | 1,300.00 | 1,280.00 | 1,290.00 | 00:00:00 | | 2007-05-09 | 933,000 | 1,300.00 | 1,300.00 | 1,270.00 | 1,280.00 | 00:00:00 | | 2007-05-10 | 890,500 | 1,278.00 | 1,292.00 | 1,270.00 | 1,286.00 | 00:00:00 | | 2007-05-11 | 1,858,600 | 1,262.00 | 1,294.00 | 1,262.00 | 1,288.00 | 00:00:00 | | 2007-05-14 | 1,705,700 | 1,289.00 | 1,298.00 | 1,280.00 | 1,286.00 | 00:00:00 | | 2007-05-15 | 1,007,700 | 1,290.00 | 1,298.00 | 1,284.00 | 1,292.00 | 00:00:00 | | 2007-05-16 | 3,056,300 | 1,285.00 | 1,312.00 | 1,283.00 | 1,311.00 | 00:00:00 | | 2007-05-17 | 1,675,900 | 1,327.00 | 1,343.00 | 1,303.00 | 1,328.00 | 00:00:00 | | 2007-05-18 | 1,663,100 | 1,320.00 | 1,339.00 | 1,320.00 | 1,336.00 | 00:00:00 | | 2007-05-21 | 1,700,300 | 1,340.00 | 1,356.00 | 1,330.00 | 1,346.00 | 00:00:00 | | 2007-05-22 | 955,700 | 1,345.00 | 1,359.00 | 1,340.00 | 1,357.00 | 00:00:00 | | 2007-05-23 | 12,325,600 | 1,350.00 | 1,359.00 | 1,341.00 | 1,349.00 | 00:00:00 | | 2007-05-24 | 2,361,000 | 1,350.00 | 1,350.00 | 1,310.00 | 1,310.00 | 00:00:00 | | 2007-05-25 | 2,105,400 | 1,310.00 | 1,332.00 | 1,298.00 | 1,324.00 | 00:00:00 | | 2007-05-28 | 0 | 1,219.60 | 1,219.60 | 1,219.60 | 1,219.60 | 00:00:00 | | 2007-05-29 | 408,800 | 1,325.00 | 1,340.00 | 1,321.00 | 1,338.00 | 00:00:00 | | 2007-05-30 | 5,918,300 | 1,338.00 | 1,411.00 | 1,338.00 | 1,393.00 | 00:00:00 | | 2007-05-31 | 4,735,900 | 1,401.00 | 1,442.00 | 1,400.00 | 1,429.00 | 00:00:00 | | 2007-06-01 | 3,251,500 | 1,322.77 | 1,322.77 | 1,289.60 | 1,299.74 | 00:00:00 | | 2007-06-04 | 998,900 | 1,400.00 | 1,408.00 | 1,395.00 | 1,397.00 | 00:00:00 | | 2007-06-05 | 1,063,300 | 1,402.00 | 1,413.00 | 1,394.00 | 1,405.00 | 00:00:00 | | 2007-06-06 | 912,000 | 1,403.00 | 1,408.00 | 1,365.00 | 1,373.00 | 00:00:00 | | 2007-06-07 | 757,200 | 1,378.00 | 1,389.00 | 1,352.00 | 1,357.00 | 00:00:00 | | 2007-06-08 | 1,789,800 | 1,350.00 | 1,351.00 | 1,313.00 | 1,343.00 | 00:00:00 | | 2007-06-11 | 412,900 | 1,366.00 | 1,366.00 | 1,340.00 | 1,346.00 | 00:00:00 | | 2007-06-12 | 565,900 | 1,347.00 | 1,357.00 | 1,330.00 | 1,340.00 | 00:00:00 | | 2007-06-13 | 1,693,600 | 1,340.00 | 1,369.00 | 1,335.00 | 1,354.00 | 00:00:00 | | 2007-06-14 | 640,600 | 1,365.00 | 1,382.00 | 1,356.00 | 1,376.00 | 00:00:00 | | 2007-06-15 | 2,097,800 | 1,387.00 | 1,407.00 | 1,372.00 | 1,399.00 | 00:00:00 | | 2007-06-18 | 1,577,000 | 1,400.00 | 1,410.00 | 1,381.00 | 1,392.00 | 00:00:00 | | 2007-06-19 | 1,631,400 | 1,395.00 | 1,400.00 | 1,380.00 | 1,387.00 | 00:00:00 | | 2007-06-20 | 1,796,600 | 1,390.00 | 1,407.00 | 1,362.00 | 1,366.00 | 00:00:00 | | 2007-06-21 | 2,124,600 | 1,330.00 | 1,378.00 | 1,330.00 | 1,353.00 | 00:00:00 | | 2007-06-22 | 2,065,300 | 1,350.00 | 1,382.00 | 1,340.00 | 1,355.00 | 00:00:00 | | 2007-06-25 | 2,625,100 | 1,300.00 | 1,368.00 | 1,250.00 | 1,341.00 | 00:00:00 | | 2007-06-26 | 1,007,400 | 1,338.00 | 1,346.00 | 1,305.00 | 1,322.00 | 00:00:00 | | 2007-06-27 | 1,600,100 | 1,315.00 | 1,328.00 | 1,311.00 | 1,325.00 | 00:00:00 | | 2007-06-28 | 741,500 | 1,344.00 | 1,349.00 | 1,320.00 | 1,325.00 | 00:00:00 | | 2007-06-29 | 1,581,000 | 1,336.00 | 1,358.00 | 1,301.00 | 1,355.00 | 00:00:00 | | 2007-07-02 | 1,094,500 | 1,342.00 | 1,360.00 | 1,342.00 | 1,356.00 | 00:00:00 | | 2007-07-03 | 881,100 | 1,369.00 | 1,384.00 | 1,355.00 | 1,365.00 | 00:00:00 | | 2007-07-04 | 2,430,600 | 1,360.00 | 1,380.00 | 1,346.00 | 1,363.00 | 00:00:00 | | 2007-07-05 | 2,421,500 | 1,371.00 | 1,371.00 | 1,335.00 | 1,342.00 | 00:00:00 | | 2007-07-06 | 2,136,200 | 1,340.00 | 1,383.00 | 1,332.00 | 1,383.00 | 00:00:00 | | 2007-07-09 | 489,800 | 1,372.00 | 1,394.00 | 1,372.00 | 1,380.00 | 00:00:00 | | 2007-07-10 | 1,108,600 | 1,388.00 | 1,395.00 | 1,355.00 | 1,363.00 | 00:00:00 | | 2007-07-11 | 1,107,900 | 1,355.00 | 1,373.00 | 1,345.00 | 1,366.00 | 00:00:00 | | 2007-07-12 | 1,550,100 | 1,380.00 | 1,394.00 | 1,361.00 | 1,389.00 | 00:00:00 | | 2007-07-13 | 632,700 | 1,405.00 | 1,405.00 | 1,380.00 | 1,390.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
