|
 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 | | 2007-12-28 | 394,400 | 1,939.00 | 1,980.00 | 1,939.00 | 1,956.00 | 00:00:00 | | 2007-12-31 | 166,900 | 1,951.00 | 1,980.00 | 1,951.00 | 1,979.00 | 00:00:00 | | 2008-01-01 | 0 | 1,822.95 | 1,822.95 | 1,822.95 | 1,822.95 | 00:00:00 | | 2008-01-02 | 358,700 | 2,000.00 | 2,000.00 | 1,955.00 | 1,977.00 | 00:00:00 | | 2008-01-03 | 927,300 | 1,978.00 | 1,991.00 | 1,940.00 | 1,979.00 | 00:00:00 | | 2008-01-04 | 1,052,500 | 1,983.00 | 2,002.00 | 1,813.00 | 1,854.00 | 00:00:00 | | 2008-01-07 | 1,046,300 | 1,837.00 | 1,863.00 | 1,775.00 | 1,812.00 | 00:00:00 | | 2008-01-08 | 1,318,400 | 1,830.00 | 1,860.00 | 1,791.00 | 1,847.00 | 00:00:00 | | 2008-01-09 | 1,337,600 | 1,838.00 | 1,880.00 | 1,821.00 | 1,850.00 | 00:00:00 | | 2008-01-10 | 1,301,000 | 1,861.00 | 1,887.00 | 1,829.00 | 1,841.00 | 00:00:00 | | 2008-01-11 | 1,330,300 | 1,850.00 | 1,902.00 | 1,794.00 | 1,818.00 | 00:00:00 | | 2008-01-14 | 1,452,500 | 1,810.00 | 1,827.00 | 1,750.00 | 1,756.00 | 00:00:00 | | 2008-01-15 | 1,870,800 | 1,745.00 | 1,745.00 | 1,701.00 | 1,711.00 | 00:00:00 | | 2008-01-16 | 4,132,700 | 1,689.00 | 1,708.00 | 1,546.00 | 1,614.00 | 00:00:00 | | 2008-01-17 | 2,835,700 | 1,640.00 | 1,654.00 | 1,527.00 | 1,587.00 | 00:00:00 | | 2008-01-18 | 3,194,000 | 1,590.00 | 1,720.00 | 1,590.00 | 1,650.00 | 00:00:00 | | 2008-01-21 | 3,234,400 | 1,616.00 | 1,641.00 | 1,531.00 | 1,579.00 | 00:00:00 | | 2008-01-22 | 2,312,100 | 1,501.00 | 1,675.00 | 1,445.00 | 1,652.00 | 00:00:00 | | 2008-01-23 | 2,166,800 | 1,697.00 | 1,700.00 | 1,571.00 | 1,578.00 | 00:00:00 | | 2008-01-24 | 3,053,700 | 1,645.00 | 1,821.00 | 1,645.00 | 1,751.00 | 00:00:00 | | 2008-01-25 | 1,600,400 | 1,786.00 | 1,800.00 | 1,703.00 | 1,731.00 | 00:00:00 | | 2008-01-28 | 1,072,000 | 1,701.00 | 1,789.00 | 1,697.00 | 1,768.00 | 00:00:00 | | 2008-01-29 | 823,100 | 1,779.00 | 1,786.00 | 1,722.00 | 1,749.00 | 00:00:00 | | 2008-01-30 | 1,221,700 | 1,745.00 | 1,764.00 | 1,683.00 | 1,700.00 | 00:00:00 | | 2008-01-31 | 1,769,100 | 1,709.00 | 1,722.00 | 1,633.00 | 1,691.00 | 00:00:00 | | 2008-02-01 | 1,551,500 | 1,720.00 | 1,749.00 | 1,691.00 | 1,742.00 | 00:00:00 | | 2008-02-04 | 665,900 | 1,750.00 | 1,781.00 | 1,701.00 | 1,731.00 | 00:00:00 | | 2008-02-05 | 1,495,200 | 1,730.00 | 1,785.00 | 1,700.00 | 1,730.00 | 00:00:00 | | 2008-02-06 | 1,378,300 | 1,725.00 | 1,770.00 | 1,705.00 | 1,748.00 | 00:00:00 | | 2008-02-07 | 1,616,700 | 1,741.00 | 1,759.00 | 1,669.00 | 1,682.00 | 00:00:00 | | 2008-02-08 | 1,380,300 | 1,715.00 | 1,782.00 | 1,690.00 | 1,727.00 | 00:00:00 | | 2008-02-11 | 932,200 | 1,720.00 | 1,749.00 | 1,677.00 | 1,701.00 | 00:00:00 | | 2008-02-12 | 971,700 | 1,731.00 | 1,739.00 | 1,692.00 | 1,732.00 | 00:00:00 | | 2008-02-13 | 760,200 | 1,715.00 | 1,743.00 | 1,696.00 | 1,713.00 | 00:00:00 | | 2008-02-14 | 631,300 | 1,724.00 | 1,743.00 | 1,683.00 | 1,695.00 | 00:00:00 | | 2008-02-15 | 678,600 | 1,690.00 | 1,712.00 | 1,644.00 | 1,647.00 | 00:00:00 | | 2008-02-18 | 572,900 | 1,661.00 | 1,684.00 | 1,630.00 | 1,671.00 | 00:00:00 | | 2008-02-19 | 2,717,500 | 1,656.00 | 1,666.00 | 1,553.00 | 1,564.00 | 00:00:00 | | 2008-02-20 | 2,700,700 | 1,537.00 | 1,559.00 | 1,494.00 | 1,557.00 | 00:00:00 | | 2008-02-21 | 1,454,200 | 1,571.00 | 1,596.00 | 1,519.00 | 1,535.00 | 00:00:00 | | 2008-02-22 | 1,299,700 | 1,528.00 | 1,531.00 | 1,459.00 | 1,494.00 | 00:00:00 | | 2008-02-25 | 719,200 | 1,516.00 | 1,534.00 | 1,477.00 | 1,520.00 | 00:00:00 | | 2008-02-26 | 919,800 | 1,526.00 | 1,541.00 | 1,496.00 | 1,510.00 | 00:00:00 | | 2008-02-27 | 1,774,900 | 1,521.00 | 1,535.00 | 1,418.00 | 1,465.00 | 00:00:00 | | 2008-02-28 | 2,194,400 | 1,462.00 | 1,462.00 | 1,343.00 | 1,384.00 | 00:00:00 | | 2008-02-29 | 1,354,800 | 1,382.00 | 1,413.00 | 1,340.00 | 1,359.00 | 00:00:00 | | 2008-03-03 | 1,522,200 | 1,346.00 | 1,390.00 | 1,298.00 | 1,317.00 | 00:00:00 | | 2008-03-04 | 1,859,400 | 1,322.00 | 1,381.00 | 1,320.00 | 1,343.00 | 00:00:00 | | 2008-03-05 | 1,473,900 | 1,347.00 | 1,374.00 | 1,318.00 | 1,348.00 | 00:00:00 | | 2008-03-06 | 553,000 | 1,362.00 | 1,369.00 | 1,296.00 | 1,302.00 | 00:00:00 | | 2008-03-07 | 2,045,100 | 1,291.00 | 1,368.00 | 1,272.00 | 1,357.00 | 00:00:00 | | 2008-03-10 | 1,084,800 | 1,346.00 | 1,365.00 | 1,306.00 | 1,314.00 | 00:00:00 | | 2008-03-11 | 2,001,600 | 1,313.00 | 1,353.00 | 1,271.00 | 1,317.00 | 00:00:00 | | 2008-03-12 | 1,917,600 | 1,336.00 | 1,390.00 | 1,317.00 | 1,324.00 | 00:00:00 | | 2008-03-13 | 1,581,200 | 1,293.00 | 1,298.00 | 1,243.00 | 1,278.00 | 00:00:00 | | 2008-03-14 | 1,475,700 | 1,283.00 | 1,297.00 | 1,223.00 | 1,232.00 | 00:00:00 | | 2008-03-17 | 2,574,600 | 1,094.32 | 1,114.59 | 1,036.29 | 1,036.29 | 00:00:00 | | 2008-03-18 | 1,718,200 | 1,141.00 | 1,211.00 | 1,090.00 | 1,202.00 | 00:00:00 | | 2008-03-19 | 1,701,600 | 1,220.00 | 1,245.00 | 1,143.00 | 1,156.00 | 00:00:00 | | 2008-03-20 | 3,791,600 | 1,139.00 | 1,170.00 | 1,081.00 | 1,126.00 | 00:00:00 | | 2008-03-21 | 0 | 1,037.21 | 1,037.21 | 1,037.21 | 1,037.21 | 00:00:00 | | 2008-03-24 | 0 | 1,037.21 | 1,037.21 | 1,037.21 | 1,037.21 | 00:00:00 | | 2008-03-25 | 1,361,500 | 1,163.00 | 1,234.00 | 1,163.00 | 1,212.00 | 00:00:00 | | 2008-03-26 | 1,594,600 | 1,221.00 | 1,261.00 | 1,197.00 | 1,258.00 | 00:00:00 | | 2008-03-27 | 974,700 | 1,252.00 | 1,257.00 | 1,223.00 | 1,249.00 | 00:00:00 | | 2008-03-28 | 731,700 | 1,259.00 | 1,285.00 | 1,243.00 | 1,259.00 | 00:00:00 | | 2008-03-31 | 2,604,500 | 1,250.00 | 1,261.00 | 1,190.00 | 1,208.00 | 00:00:00 | | 2008-04-01 | 1,668,900 | 1,200.00 | 1,284.00 | 1,200.00 | 1,282.00 | 00:00:00 | | 2008-04-02 | 1,666,000 | 1,299.00 | 1,351.00 | 1,291.00 | 1,333.00 | 00:00:00 | | 2008-04-03 | 778,300 | 1,336.00 | 1,336.00 | 1,268.00 | 1,283.00 | 00:00:00 | | 2008-04-04 | 1,484,800 | 1,291.00 | 1,351.00 | 1,285.00 | 1,330.00 | 00:00:00 | | 2008-04-07 | 1,655,200 | 1,347.00 | 1,398.00 | 1,319.00 | 1,383.00 | 00:00:00 | | 2008-04-08 | 1,414,500 | 1,381.00 | 1,408.00 | 1,300.00 | 1,321.00 | 00:00:00 | | 2008-04-09 | 967,800 | 1,320.00 | 1,335.00 | 1,283.00 | 1,292.00 | 00:00:00 | | 2008-04-10 | 1,355,000 | 1,295.00 | 1,297.00 | 1,243.00 | 1,246.00 | 00:00:00 | | 2008-04-11 | 1,561,000 | 1,270.00 | 1,270.00 | 1,217.00 | 1,244.00 | 00:00:00 | | 2008-04-14 | 1,288,000 | 1,230.00 | 1,246.00 | 1,189.00 | 1,199.00 | 00:00:00 | | 2008-04-15 | 1,009,400 | 1,202.00 | 1,248.00 | 1,173.00 | 1,195.00 | 00:00:00 | | 2008-04-16 | 1,072,500 | 1,204.00 | 1,211.00 | 1,187.00 | 1,208.00 | 00:00:00 | | 2008-04-17 | 1,263,900 | 1,217.00 | 1,253.00 | 1,198.00 | 1,212.00 | 00:00:00 | | 2008-04-18 | 2,420,000 | 1,223.00 | 1,223.00 | 1,152.00 | 1,195.00 | 00:00:00 | | 2008-04-21 | 1,066,100 | 1,206.00 | 1,208.00 | 1,160.00 | 1,183.00 | 00:00:00 | | 2008-04-22 | 1,888,700 | 1,176.00 | 1,183.00 | 1,133.00 | 1,152.00 | 00:00:00 | | 2008-04-23 | 2,734,900 | 1,151.00 | 1,156.00 | 1,068.00 | 1,119.00 | 00:00:00 | | 2008-04-24 | 1,469,700 | 1,121.00 | 1,139.00 | 1,092.00 | 1,104.00 | 00:00:00 | | 2008-04-25 | 1,998,500 | 1,119.00 | 1,154.00 | 1,111.00 | 1,144.00 | 00:00:00 | | 2008-04-28 | 1,025,600 | 1,149.00 | 1,163.00 | 1,096.00 | 1,106.00 | 00:00:00 | | 2008-04-29 | 1,407,500 | 1,103.00 | 1,103.00 | 1,062.00 | 1,071.00 | 00:00:00 | | 2008-04-30 | 3,090,700 | 1,079.00 | 1,089.00 | 1,026.00 | 1,077.00 | 00:00:00 | | 2008-05-01 | 650,300 | 1,070.00 | 1,078.00 | 1,051.00 | 1,068.00 | 00:00:00 | | 2008-05-02 | 1,559,600 | 1,085.00 | 1,114.00 | 1,085.00 | 1,100.00 | 00:00:00 | | 2008-05-05 | 0 | 1,013.26 | 1,013.26 | 1,013.26 | 1,013.26 | 00:00:00 | | 2008-05-06 | 1,631,200 | 1,092.00 | 1,098.00 | 1,041.00 | 1,058.00 | 00:00:00 | | 2008-05-07 | 2,329,600 | 1,064.00 | 1,084.00 | 1,039.00 | 1,067.00 | 00:00:00 | | 2008-05-08 | 2,302,800 | 1,054.00 | 1,098.00 | 1,044.00 | 1,087.00 | 00:00:00 | | 2008-05-09 | 1,149,400 | 1,080.00 | 1,100.00 | 1,048.00 | 1,063.00 | 00:00:00 | | 2008-05-12 | 653,400 | 1,069.00 | 1,080.00 | 1,051.00 | 1,065.00 | 00:00:00 | | 2008-05-13 | 1,433,900 | 1,076.00 | 1,076.00 | 1,030.00 | 1,034.00 | 00:00:00 | | 2008-05-14 | 2,025,000 | 1,048.00 | 1,095.00 | 1,040.00 | 1,081.00 | 00:00:00 | | 2008-05-15 | 1,718,800 | 1,076.00 | 1,121.00 | 1,059.00 | 1,088.00 | 00:00:00 | | 2008-05-16 | 4,670,300 | 1,099.00 | 1,198.00 | 1,084.00 | 1,143.00 | 00:00:00 | | 2008-05-19 | 2,087,800 | 1,155.00 | 1,189.00 | 1,139.00 | 1,170.00 | 00:00:00 | | 2008-05-20 | 2,032,800 | 1,170.00 | 1,185.00 | 1,090.00 | 1,095.00 | 00:00:00 | | 2008-05-21 | 2,090,500 | 1,105.00 | 1,122.00 | 1,084.00 | 1,088.00 | 00:00:00 | | 2008-05-22 | 3,298,400 | 1,075.00 | 1,089.00 | 1,004.00 | 1,038.00 | 00:00:00 | | 2008-05-23 | 2,624,000 | 1,041.00 | 1,045.00 | 1,005.00 | 1,019.00 | 00:00:00 | | 2008-05-26 | 0 | 938.65 | 938.65 | 938.65 | 938.65 | 00:00:00 | | 2008-05-27 | 2,256,500 | 1,021.00 | 1,057.00 | 1,019.00 | 1,049.00 | 00:00:00 | | 2008-05-28 | 1,482,500 | 1,055.00 | 1,074.00 | 1,025.00 | 1,036.00 | 00:00:00 | | 2008-05-29 | 1,843,400 | 1,036.00 | 1,063.00 | 1,008.00 | 1,020.00 | 00:00:00 | | 2008-05-30 | 1,264,700 | 1,022.00 | 1,042.00 | 1,010.00 | 1,027.00 | 00:00:00 | | 2008-06-02 | 2,972,600 | 1,007.00 | 1,011.00 | 949.50 | 958.50 | 00:00:00 | | 2008-06-03 | 2,419,900 | 954.50 | 965.50 | 932.50 | 961.50 | 00:00:00 | | 2008-06-04 | 2,223,700 | 965.00 | 965.00 | 916.00 | 918.50 | 00:00:00 | | 2008-06-05 | 2,113,500 | 943.00 | 960.50 | 893.50 | 926.50 | 00:00:00 | | 2008-06-06 | 1,587,400 | 940.50 | 958.00 | 913.50 | 914.00 | 00:00:00 | | 2008-06-09 | 1,103,200 | 832.72 | 840.09 | 814.75 | 821.20 | 00:00:00 | | 2008-06-10 | 2,119,800 | 893.00 | 920.00 | 877.00 | 914.00 | 00:00:00 | | 2008-06-11 | 1,922,800 | 915.00 | 939.50 | 875.00 | 882.00 | 00:00:00 | | 2008-06-12 | 1,440,900 | 877.50 | 904.50 | 855.00 | 902.00 | 00:00:00 | | 2008-06-13 | 1,523,600 | 901.00 | 901.00 | 859.50 | 880.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
