|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-07-13 | 632,700 | 1,405.00 | 1,405.00 | 1,380.00 | 1,390.00 | 00:00:00 | | 2007-07-16 | 1,251,400 | 1,406.00 | 1,416.00 | 1,383.00 | 1,411.00 | 00:00:00 | | 2007-07-17 | 1,654,900 | 1,417.00 | 1,417.00 | 1,381.00 | 1,384.00 | 00:00:00 | | 2007-07-18 | 2,949,400 | 1,374.00 | 1,431.00 | 1,369.00 | 1,408.00 | 00:00:00 | | 2007-07-19 | 794,700 | 1,404.00 | 1,413.00 | 1,399.00 | 1,410.00 | 00:00:00 | | 2007-07-20 | 1,302,600 | 1,402.00 | 1,429.00 | 1,402.00 | 1,420.00 | 00:00:00 | | 2007-07-23 | 499,200 | 1,420.00 | 1,425.00 | 1,403.00 | 1,422.00 | 00:00:00 | | 2007-07-24 | 791,000 | 1,406.00 | 1,425.00 | 1,385.00 | 1,395.00 | 00:00:00 | | 2007-07-25 | 13,374,600 | 1,380.00 | 1,399.00 | 1,369.00 | 1,379.00 | 00:00:00 | | 2007-07-26 | 1,339,600 | 1,390.00 | 1,390.00 | 1,322.00 | 1,337.00 | 00:00:00 | | 2007-07-27 | 1,733,900 | 1,320.00 | 1,378.00 | 1,300.00 | 1,337.00 | 00:00:00 | | 2007-07-30 | 7,929,600 | 1,335.00 | 1,362.00 | 1,309.00 | 1,334.00 | 00:00:00 | | 2007-07-31 | 586,600 | 1,347.00 | 1,372.00 | 1,334.00 | 1,353.00 | 00:00:00 | | 2007-08-01 | 697,700 | 1,325.00 | 1,351.00 | 1,312.00 | 1,330.00 | 00:00:00 | | 2007-08-02 | 1,486,700 | 1,317.00 | 1,396.00 | 1,317.00 | 1,375.00 | 00:00:00 | | 2007-08-03 | 1,133,000 | 1,398.00 | 1,398.00 | 1,358.00 | 1,374.00 | 00:00:00 | | 2007-08-06 | 1,134,500 | 1,360.00 | 1,395.00 | 1,350.00 | 1,365.00 | 00:00:00 | | 2007-08-07 | 976,900 | 1,378.00 | 1,396.00 | 1,375.00 | 1,393.00 | 00:00:00 | | 2007-08-08 | 3,841,200 | 1,400.00 | 1,459.00 | 1,388.00 | 1,440.00 | 00:00:00 | | 2007-08-09 | 4,998,800 | 1,443.00 | 1,469.00 | 1,393.00 | 1,421.00 | 00:00:00 | | 2007-08-10 | 3,342,700 | 1,406.00 | 1,528.00 | 1,350.00 | 1,380.00 | 00:00:00 | | 2007-08-13 | 1,433,700 | 1,380.00 | 1,425.00 | 1,356.00 | 1,382.00 | 00:00:00 | | 2007-08-14 | 780,700 | 1,278.55 | 1,327.23 | 1,256.44 | 1,260.13 | 00:00:00 | | 2007-08-15 | 2,760,000 | 1,368.00 | 1,379.00 | 1,333.00 | 1,336.00 | 00:00:00 | | 2007-08-16 | 3,532,300 | 1,320.00 | 1,343.00 | 1,227.00 | 1,249.00 | 00:00:00 | | 2007-08-17 | 3,133,000 | 1,245.00 | 1,334.00 | 1,245.00 | 1,270.00 | 00:00:00 | | 2007-08-20 | 4,195,800 | 1,289.00 | 1,311.00 | 1,235.00 | 1,301.00 | 00:00:00 | | 2007-08-21 | 1,625,300 | 1,306.00 | 1,315.00 | 1,288.00 | 1,309.00 | 00:00:00 | | 2007-08-22 | 1,143,100 | 1,320.00 | 1,354.00 | 1,320.00 | 1,334.00 | 00:00:00 | | 2007-08-23 | 2,087,300 | 1,355.00 | 1,355.00 | 1,301.00 | 1,311.00 | 00:00:00 | | 2007-08-24 | 2,107,000 | 1,301.00 | 1,335.00 | 1,282.00 | 1,313.00 | 00:00:00 | | 2007-08-27 | 0 | 1,209.46 | 1,209.46 | 1,209.46 | 1,209.46 | 00:00:00 | | 2007-08-28 | 5,023,700 | 1,402.00 | 1,451.00 | 1,322.00 | 1,344.00 | 00:00:00 | | 2007-08-29 | 2,580,600 | 1,350.00 | 1,364.00 | 1,322.00 | 1,355.00 | 00:00:00 | | 2007-08-30 | 1,734,500 | 1,374.00 | 1,374.00 | 1,331.00 | 1,340.00 | 00:00:00 | | 2007-08-31 | 3,166,200 | 1,360.00 | 1,385.00 | 1,325.00 | 1,366.00 | 00:00:00 | | 2007-09-03 | 2,826,400 | 1,380.00 | 1,394.00 | 1,358.00 | 1,375.00 | 00:00:00 | | 2007-09-04 | 1,002,100 | 1,371.00 | 1,417.00 | 1,350.00 | 1,409.00 | 00:00:00 | | 2007-09-05 | 1,015,500 | 1,378.00 | 1,407.00 | 1,378.00 | 1,380.00 | 00:00:00 | | 2007-09-06 | 824,100 | 1,395.00 | 1,400.00 | 1,365.00 | 1,390.00 | 00:00:00 | | 2007-09-07 | 2,013,600 | 1,390.00 | 1,399.00 | 1,339.00 | 1,350.00 | 00:00:00 | | 2007-09-10 | 1,816,600 | 1,348.00 | 1,369.00 | 1,338.00 | 1,341.00 | 00:00:00 | | 2007-09-11 | 1,530,100 | 1,364.00 | 1,401.00 | 1,353.00 | 1,399.00 | 00:00:00 | | 2007-09-12 | 1,637,100 | 1,395.00 | 1,404.00 | 1,382.00 | 1,395.00 | 00:00:00 | | 2007-09-13 | 4,224,600 | 1,387.00 | 1,411.00 | 1,371.00 | 1,400.00 | 00:00:00 | | 2007-09-14 | 2,152,500 | 1,399.00 | 1,423.00 | 1,377.00 | 1,397.00 | 00:00:00 | | 2007-09-17 | 1,761,000 | 1,400.00 | 1,404.00 | 1,384.00 | 1,391.00 | 00:00:00 | | 2007-09-18 | 801,400 | 1,390.00 | 1,436.00 | 1,390.00 | 1,411.00 | 00:00:00 | | 2007-09-19 | 1,572,100 | 1,429.00 | 1,460.00 | 1,420.00 | 1,453.00 | 00:00:00 | | 2007-09-20 | 124,169,000 | 1,500.00 | 1,691.00 | 1,500.00 | 1,687.00 | 00:00:00 | | 2007-09-21 | 8,653,800 | 1,696.00 | 1,810.00 | 1,692.00 | 1,800.00 | 00:00:00 | | 2007-09-24 | 9,007,500 | 1,798.00 | 1,822.00 | 1,774.00 | 1,778.00 | 00:00:00 | | 2007-09-25 | 5,885,500 | 1,780.00 | 1,780.00 | 1,677.00 | 1,722.00 | 00:00:00 | | 2007-09-26 | 2,172,600 | 1,725.00 | 1,759.00 | 1,716.00 | 1,748.00 | 00:00:00 | | 2007-09-27 | 3,898,500 | 1,753.00 | 1,753.00 | 1,719.00 | 1,725.00 | 00:00:00 | | 2007-09-28 | 2,500,100 | 1,722.00 | 1,722.00 | 1,637.00 | 1,643.00 | 00:00:00 | | 2007-10-01 | 3,823,400 | 1,646.00 | 1,727.00 | 1,623.00 | 1,665.00 | 00:00:00 | | 2007-10-02 | 1,952,000 | 1,700.00 | 1,715.00 | 1,637.00 | 1,650.00 | 00:00:00 | | 2007-10-03 | 1,488,800 | 1,642.00 | 1,683.00 | 1,642.00 | 1,678.00 | 00:00:00 | | 2007-10-04 | 2,177,200 | 1,666.00 | 1,724.00 | 1,663.00 | 1,712.00 | 00:00:00 | | 2007-10-05 | 1,268,500 | 1,700.00 | 1,705.00 | 1,669.00 | 1,674.00 | 00:00:00 | | 2007-10-08 | 3,286,700 | 1,670.00 | 1,725.00 | 1,670.00 | 1,711.00 | 00:00:00 | | 2007-10-09 | 1,731,200 | 1,699.00 | 1,714.00 | 1,694.00 | 1,711.00 | 00:00:00 | | 2007-10-10 | 2,155,700 | 1,715.00 | 1,716.00 | 1,693.00 | 1,712.00 | 00:00:00 | | 2007-10-11 | 2,271,600 | 1,708.00 | 1,718.00 | 1,685.00 | 1,718.00 | 00:00:00 | | 2007-10-12 | 1,655,800 | 1,720.00 | 1,720.00 | 1,693.00 | 1,702.00 | 00:00:00 | | 2007-10-15 | 1,392,600 | 1,702.00 | 1,710.00 | 1,698.00 | 1,700.00 | 00:00:00 | | 2007-10-16 | 1,079,000 | 1,707.00 | 1,707.00 | 1,693.00 | 1,700.00 | 00:00:00 | | 2007-10-17 | 9,374,800 | 1,702.00 | 1,738.00 | 1,689.00 | 1,736.00 | 00:00:00 | | 2007-10-18 | 1,202,000 | 1,740.00 | 1,740.00 | 1,708.00 | 1,717.00 | 00:00:00 | | 2007-10-19 | 3,528,600 | 1,719.00 | 1,720.00 | 1,680.00 | 1,703.00 | 00:00:00 | | 2007-10-22 | 4,964,200 | 1,676.00 | 1,676.00 | 1,588.00 | 1,614.00 | 00:00:00 | | 2007-10-23 | 1,095,300 | 1,638.00 | 1,653.00 | 1,617.00 | 1,629.00 | 00:00:00 | | 2007-10-24 | 1,553,500 | 1,629.00 | 1,655.00 | 1,578.00 | 1,591.00 | 00:00:00 | | 2007-10-25 | 1,063,600 | 1,600.00 | 1,644.00 | 1,600.00 | 1,636.00 | 00:00:00 | | 2007-10-26 | 387,900 | 1,649.00 | 1,654.00 | 1,612.00 | 1,649.00 | 00:00:00 | | 2007-10-29 | 744,900 | 1,650.00 | 1,650.00 | 1,622.00 | 1,635.00 | 00:00:00 | | 2007-10-30 | 1,845,700 | 1,634.00 | 1,651.00 | 1,630.00 | 1,640.00 | 00:00:00 | | 2007-10-31 | 1,005,900 | 1,654.00 | 1,698.00 | 1,638.00 | 1,680.00 | 00:00:00 | | 2007-11-01 | 1,618,500 | 1,695.00 | 1,711.00 | 1,656.00 | 1,679.00 | 00:00:00 | | 2007-11-02 | 633,700 | 1,689.00 | 1,693.00 | 1,650.00 | 1,669.00 | 00:00:00 | | 2007-11-05 | 433,300 | 1,665.00 | 1,691.00 | 1,637.00 | 1,660.00 | 00:00:00 | | 2007-11-06 | 1,204,400 | 1,685.00 | 1,720.00 | 1,677.00 | 1,710.00 | 00:00:00 | | 2007-11-07 | 712,000 | 1,714.00 | 1,720.00 | 1,681.00 | 1,707.00 | 00:00:00 | | 2007-11-08 | 1,112,200 | 1,715.00 | 1,765.00 | 1,662.00 | 1,755.00 | 00:00:00 | | 2007-11-09 | 911,700 | 1,760.00 | 1,799.00 | 1,739.00 | 1,757.00 | 00:00:00 | | 2007-11-12 | 797,700 | 1,740.00 | 1,772.00 | 1,728.00 | 1,763.00 | 00:00:00 | | 2007-11-13 | 1,574,300 | 1,755.00 | 1,833.00 | 1,740.00 | 1,822.00 | 00:00:00 | | 2007-11-14 | 766,600 | 1,833.00 | 1,870.00 | 1,830.00 | 1,854.00 | 00:00:00 | | 2007-11-15 | 1,048,900 | 1,889.00 | 1,889.00 | 1,825.00 | 1,882.00 | 00:00:00 | | 2007-11-16 | 1,313,800 | 1,873.00 | 1,895.00 | 1,859.00 | 1,872.00 | 00:00:00 | | 2007-11-19 | 1,187,800 | 1,876.00 | 1,890.00 | 1,776.00 | 1,810.00 | 00:00:00 | | 2007-11-20 | 1,856,900 | 1,828.00 | 1,900.00 | 1,822.00 | 1,886.00 | 00:00:00 | | 2007-11-21 | 2,653,900 | 1,780.00 | 1,780.00 | 1,720.00 | 1,739.00 | 00:00:00 | | 2007-11-22 | 864,900 | 1,744.00 | 1,770.00 | 1,729.00 | 1,739.00 | 00:00:00 | | 2007-11-23 | 845,400 | 1,739.00 | 1,810.00 | 1,739.00 | 1,789.00 | 00:00:00 | | 2007-11-26 | 632,800 | 1,814.00 | 1,840.00 | 1,749.00 | 1,767.00 | 00:00:00 | | 2007-11-27 | 838,000 | 1,756.00 | 1,797.00 | 1,737.00 | 1,740.00 | 00:00:00 | | 2007-11-28 | 1,490,400 | 1,764.00 | 1,795.00 | 1,761.00 | 1,790.00 | 00:00:00 | | 2007-11-29 | 1,335,800 | 1,793.00 | 1,810.00 | 1,750.00 | 1,770.00 | 00:00:00 | | 2007-11-30 | 3,156,200 | 1,785.00 | 1,805.00 | 1,770.00 | 1,780.00 | 00:00:00 | | 2007-12-03 | 6,417,500 | 1,776.00 | 1,800.00 | 1,763.00 | 1,800.00 | 00:00:00 | | 2007-12-04 | 2,511,700 | 1,800.00 | 1,805.00 | 1,776.00 | 1,791.00 | 00:00:00 | | 2007-12-05 | 1,497,700 | 1,799.00 | 1,803.00 | 1,766.00 | 1,803.00 | 00:00:00 | | 2007-12-06 | 1,980,500 | 1,800.00 | 1,898.00 | 1,787.00 | 1,870.00 | 00:00:00 | | 2007-12-07 | 947,900 | 1,871.00 | 1,880.00 | 1,829.00 | 1,843.00 | 00:00:00 | | 2007-12-10 | 634,200 | 1,845.00 | 1,865.00 | 1,822.00 | 1,851.00 | 00:00:00 | | 2007-12-11 | 1,330,900 | 1,869.00 | 1,900.00 | 1,856.00 | 1,863.00 | 00:00:00 | | 2007-12-12 | 1,702,700 | 1,862.00 | 1,899.00 | 1,831.00 | 1,898.00 | 00:00:00 | | 2007-12-13 | 1,212,200 | 1,879.00 | 1,885.00 | 1,808.00 | 1,808.00 | 00:00:00 | | 2007-12-14 | 487,500 | 1,835.00 | 1,858.00 | 1,806.00 | 1,836.00 | 00:00:00 | | 2007-12-17 | 551,200 | 1,804.00 | 1,837.00 | 1,794.00 | 1,807.00 | 00:00:00 | | 2007-12-18 | 687,900 | 1,825.00 | 1,865.00 | 1,825.00 | 1,855.00 | 00:00:00 | | 2007-12-19 | 731,700 | 1,857.00 | 1,881.00 | 1,857.00 | 1,876.00 | 00:00:00 | | 2007-12-20 | 1,404,000 | 1,880.00 | 1,923.00 | 1,855.00 | 1,911.00 | 00:00:00 | | 2007-12-21 | 1,545,300 | 1,929.00 | 1,949.00 | 1,900.00 | 1,931.00 | 00:00:00 | | 2007-12-24 | 81,300 | 1,920.00 | 1,998.00 | 1,890.00 | 1,950.00 | 00:00:00 | | 2007-12-25 | 0 | 1,796.23 | 1,796.23 | 1,796.23 | 1,796.23 | 00:00:00 | | 2007-12-26 | 0 | 1,796.23 | 1,796.23 | 1,796.23 | 1,796.23 | 00:00:00 | | 2007-12-27 | 586,200 | 1,989.00 | 2,000.00 | 1,931.00 | 1,946.00 | 00:00:00 | | 2007-12-28 | 394,400 | 1,939.00 | 1,980.00 | 1,939.00 | 1,956.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
