|
 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 | | 2008-11-28 | 845,800 | 612.50 | 613.50 | 592.50 | 609.00 | 00:00:00 | | 2008-12-01 | 1,131,800 | 611.50 | 611.50 | 573.50 | 590.00 | 00:00:00 | | 2008-12-02 | 1,687,000 | 568.00 | 595.00 | 518.00 | 583.50 | 00:00:00 | | 2008-12-03 | 1,315,400 | 577.50 | 577.50 | 526.50 | 557.00 | 00:00:00 | | 2008-12-04 | 988,000 | 537.00 | 579.00 | 530.00 | 545.00 | 00:00:00 | | 2008-12-05 | 871,500 | 530.00 | 556.50 | 520.50 | 531.50 | 00:00:00 | | 2008-12-08 | 992,000 | 544.50 | 600.00 | 540.50 | 573.50 | 00:00:00 | | 2008-12-09 | 2,200,100 | 555.00 | 613.00 | 547.50 | 605.00 | 00:00:00 | | 2008-12-10 | 871,900 | 590.00 | 612.00 | 560.00 | 599.00 | 00:00:00 | | 2008-12-11 | 960,700 | 570.00 | 624.00 | 567.50 | 619.00 | 00:00:00 | | 2008-12-12 | 781,600 | 580.50 | 623.00 | 580.00 | 614.00 | 00:00:00 | | 2008-12-15 | 514,100 | 592.00 | 624.50 | 592.00 | 598.50 | 00:00:00 | | 2008-12-16 | 1,119,400 | 595.00 | 600.00 | 555.50 | 572.50 | 00:00:00 | | 2008-12-17 | 837,500 | 575.00 | 589.00 | 565.00 | 578.50 | 00:00:00 | | 2008-12-18 | 613,700 | 573.00 | 574.50 | 560.00 | 569.50 | 00:00:00 | | 2008-12-19 | 918,000 | 565.00 | 572.00 | 547.00 | 567.00 | 00:00:00 | | 2008-12-22 | 888,000 | 546.00 | 549.50 | 503.50 | 518.00 | 00:00:00 | | 2008-12-23 | 695,500 | 518.00 | 525.50 | 501.50 | 517.50 | 00:00:00 | | 2008-12-24 | 121,700 | 516.00 | 524.50 | 501.50 | 504.50 | 00:00:00 | | 2008-12-25 | 0 | 464.72 | 464.72 | 464.72 | 464.72 | 00:00:00 | | 2008-12-26 | 0 | 464.72 | 464.72 | 464.72 | 464.72 | 00:00:00 | | 2008-12-29 | 417,100 | 514.00 | 524.00 | 500.00 | 517.50 | 00:00:00 | | 2008-12-30 | 472,800 | 503.50 | 535.00 | 501.50 | 530.00 | 00:00:00 | | 2008-12-31 | 358,200 | 510.00 | 531.50 | 505.00 | 510.00 | 00:00:00 | | 2009-01-01 | 0 | 469.79 | 469.79 | 469.79 | 469.79 | 00:00:00 | | 2009-01-02 | 194,000 | 510.00 | 538.00 | 503.00 | 535.00 | 00:00:00 | | 2009-01-05 | 788,100 | 524.50 | 568.50 | 524.00 | 565.00 | 00:00:00 | | 2009-01-06 | 1,135,300 | 560.50 | 616.50 | 560.50 | 606.00 | 00:00:00 | | 2009-01-07 | 858,800 | 592.50 | 615.50 | 569.50 | 570.00 | 00:00:00 | | 2009-01-08 | 625,300 | 569.00 | 595.50 | 558.00 | 593.50 | 00:00:00 | | 2009-01-09 | 926,600 | 592.50 | 619.00 | 562.50 | 568.00 | 00:00:00 | | 2009-01-12 | 864,400 | 574.00 | 580.00 | 559.00 | 564.00 | 00:00:00 | | 2009-01-13 | 599,200 | 560.00 | 563.50 | 547.00 | 560.00 | 00:00:00 | | 2009-01-14 | 766,300 | 562.50 | 562.50 | 512.50 | 524.50 | 00:00:00 | | 2009-01-15 | 1,436,200 | 522.00 | 540.00 | 499.00 | 538.50 | 00:00:00 | | 2009-01-16 | 1,211,800 | 542.00 | 569.00 | 523.50 | 527.50 | 00:00:00 | | 2009-01-19 | 909,300 | 522.00 | 545.00 | 500.50 | 514.00 | 00:00:00 | | 2009-01-20 | 1,388,800 | 514.50 | 541.50 | 451.50 | 463.50 | 00:00:00 | | 2009-01-21 | 1,974,000 | 458.50 | 500.00 | 420.50 | 493.25 | 00:00:00 | | 2009-01-22 | 1,595,000 | 502.50 | 513.00 | 487.75 | 492.50 | 00:00:00 | | 2009-01-23 | 876,500 | 487.25 | 511.00 | 464.75 | 506.00 | 00:00:00 | | 2009-01-26 | 1,582,500 | 501.00 | 514.50 | 466.50 | 480.00 | 00:00:00 | | 2009-01-27 | 1,407,700 | 482.50 | 507.00 | 462.00 | 491.25 | 00:00:00 | | 2009-01-28 | 1,533,700 | 492.00 | 525.00 | 470.25 | 510.00 | 00:00:00 | | 2009-01-29 | 1,739,800 | 500.00 | 500.00 | 471.75 | 487.75 | 00:00:00 | | 2009-01-30 | 999,300 | 486.50 | 495.00 | 471.25 | 481.25 | 00:00:00 | | 2009-02-02 | 1,027,500 | 478.75 | 483.50 | 455.50 | 455.50 | 00:00:00 | | 2009-02-03 | 2,055,000 | 457.00 | 457.00 | 407.25 | 422.50 | 00:00:00 | | 2009-02-04 | 1,785,200 | 425.00 | 470.00 | 421.75 | 450.75 | 00:00:00 | | 2009-02-05 | 933,500 | 442.25 | 451.50 | 422.25 | 443.00 | 00:00:00 | | 2009-02-06 | 1,995,800 | 449.00 | 459.25 | 438.75 | 456.75 | 00:00:00 | | 2009-02-09 | 1,164,500 | 451.25 | 479.75 | 448.00 | 474.00 | 00:00:00 | | 2009-02-10 | 1,533,800 | 479.75 | 480.75 | 457.75 | 465.50 | 00:00:00 | | 2009-02-11 | 806,300 | 456.25 | 477.25 | 446.00 | 474.50 | 00:00:00 | | 2009-02-12 | 2,057,800 | 462.00 | 470.75 | 448.75 | 470.00 | 00:00:00 | | 2009-02-13 | 1,532,800 | 483.00 | 500.00 | 479.75 | 488.00 | 00:00:00 | | 2009-02-16 | 691,200 | 483.50 | 491.00 | 462.50 | 468.50 | 00:00:00 | | 2009-02-17 | 986,700 | 469.00 | 470.75 | 456.75 | 466.50 | 00:00:00 | | 2009-02-18 | 964,700 | 464.00 | 474.75 | 448.75 | 465.00 | 00:00:00 | | 2009-02-19 | 770,900 | 464.50 | 465.00 | 432.25 | 454.75 | 00:00:00 | | 2009-02-20 | 796,300 | 442.75 | 449.50 | 425.50 | 437.75 | 00:00:00 | | 2009-02-23 | 704,700 | 448.00 | 455.50 | 425.75 | 429.25 | 00:00:00 | | 2009-02-24 | 960,700 | 425.00 | 435.25 | 412.00 | 428.00 | 00:00:00 | | 2009-02-25 | 1,336,300 | 433.75 | 455.75 | 428.00 | 445.00 | 00:00:00 | | 2009-02-26 | 1,462,900 | 447.25 | 485.00 | 442.25 | 470.25 | 00:00:00 | | 2009-02-27 | 1,357,200 | 463.75 | 464.00 | 421.50 | 434.25 | 00:00:00 | | 2009-03-02 | 1,066,500 | 429.75 | 429.75 | 406.00 | 411.25 | 00:00:00 | | 2009-03-03 | 1,052,400 | 409.00 | 420.50 | 388.75 | 392.25 | 00:00:00 | | 2009-03-04 | 1,501,100 | 390.00 | 418.00 | 383.00 | 413.00 | 00:00:00 | | 2009-03-05 | 1,414,200 | 407.25 | 407.50 | 391.50 | 400.00 | 00:00:00 | | 2009-03-06 | 1,427,200 | 398.75 | 419.00 | 395.00 | 404.25 | 00:00:00 | | 2009-03-09 | 2,251,500 | 395.00 | 395.00 | 360.00 | 370.00 | 00:00:00 | | 2009-03-10 | 2,822,400 | 368.75 | 408.25 | 355.75 | 402.25 | 00:00:00 | | 2009-03-11 | 2,349,800 | 400.50 | 415.00 | 375.25 | 399.25 | 00:00:00 | | 2009-03-12 | 1,447,000 | 391.50 | 399.50 | 375.75 | 394.25 | 00:00:00 | | 2009-03-13 | 1,630,900 | 396.75 | 416.50 | 394.50 | 411.25 | 00:00:00 | | 2009-03-16 | 2,148,200 | 417.00 | 455.75 | 414.00 | 448.25 | 00:00:00 | | 2009-03-17 | 1,476,200 | 442.25 | 462.75 | 438.00 | 455.25 | 00:00:00 | | 2009-03-18 | 1,522,800 | 460.25 | 475.00 | 451.25 | 459.00 | 00:00:00 | | 2009-03-19 | 2,406,100 | 456.50 | 528.00 | 456.25 | 519.50 | 00:00:00 | | 2009-03-20 | 5,870,900 | 507.00 | 524.50 | 492.25 | 505.50 | 00:00:00 | | 2009-03-23 | 2,256,400 | 510.00 | 537.50 | 500.00 | 521.00 | 00:00:00 | | 2009-03-24 | 1,734,400 | 500.00 | 545.50 | 500.00 | 540.00 | 00:00:00 | | 2009-03-25 | 1,527,500 | 527.00 | 553.00 | 511.50 | 520.00 | 00:00:00 | | 2009-03-26 | 1,748,600 | 515.50 | 550.00 | 508.00 | 548.00 | 00:00:00 | | 2009-03-27 | 1,063,700 | 541.00 | 552.00 | 530.00 | 548.00 | 00:00:00 | | 2009-03-30 | 1,187,000 | 531.00 | 545.50 | 523.00 | 541.00 | 00:00:00 | | 2009-03-31 | 993,000 | 548.00 | 567.50 | 544.00 | 565.50 | 00:00:00 | | 2009-04-01 | 1,347,700 | 548.00 | 564.50 | 546.50 | 557.00 | 00:00:00 | | 2009-04-02 | 1,752,100 | 565.00 | 616.50 | 560.50 | 606.50 | 00:00:00 | | 2009-04-03 | 1,376,400 | 599.00 | 619.50 | 586.00 | 612.00 | 00:00:00 | | 2009-04-06 | 1,036,200 | 625.00 | 631.00 | 600.00 | 604.00 | 00:00:00 | | 2009-04-07 | 1,700,200 | 600.00 | 607.50 | 545.00 | 551.00 | 00:00:00 | | 2009-04-08 | 1,225,500 | 543.50 | 563.00 | 536.00 | 557.50 | 00:00:00 | | 2009-04-09 | 1,022,400 | 555.50 | 586.50 | 548.50 | 579.00 | 00:00:00 | | 2009-04-10 | 0 | 533.34 | 533.34 | 533.34 | 533.34 | 00:00:00 | | 2009-04-13 | 0 | 533.34 | 533.34 | 533.34 | 533.34 | 00:00:00 | | 2009-04-14 | 2,022,600 | 582.00 | 646.50 | 578.50 | 631.00 | 00:00:00 | | 2009-04-15 | 1,022,300 | 627.50 | 637.00 | 613.00 | 629.00 | 00:00:00 | | 2009-04-16 | 2,104,000 | 646.00 | 683.00 | 636.50 | 677.00 | 00:00:00 | | 2009-04-17 | 1,637,700 | 677.00 | 699.50 | 670.00 | 689.00 | 00:00:00 | | 2009-04-20 | 231,800 | 690.00 | 690.00 | 646.00 | 660.00 | 00:00:00 | | 2009-04-21 | 193,100 | 655.00 | 655.00 | 615.00 | 643.00 | 00:00:00 | | 2009-04-22 | 111,000 | 640.00 | 673.00 | 636.50 | 672.50 | 00:00:00 | | 2009-04-23 | 316,000 | 668.00 | 736.00 | 664.00 | 690.00 | 00:00:00 | | 2009-04-24 | 90,800 | 694.50 | 708.50 | 689.50 | 708.50 | 00:00:00 | | 2009-04-27 | 87,700 | 700.00 | 722.00 | 676.50 | 709.00 | 00:00:00 | | 2009-04-28 | 168,100 | 705.00 | 714.00 | 688.00 | 702.50 | 00:00:00 | | 2009-04-29 | 365,100 | 701.00 | 721.00 | 701.00 | 719.50 | 00:00:00 | | 2009-04-30 | 166,700 | 718.00 | 767.00 | 718.00 | 749.00 | 00:00:00 | | 2009-05-01 | 23,500 | 740.00 | 772.00 | 715.00 | 746.00 | 00:00:00 | | 2009-05-04 | 0 | 687.18 | 687.18 | 687.18 | 687.18 | 00:00:00 | | 2009-05-05 | 110,900 | 783.00 | 813.50 | 760.00 | 766.00 | 00:00:00 | | 2009-05-06 | 147,200 | 755.00 | 784.50 | 755.00 | 764.00 | 00:00:00 | | 2009-05-07 | 315,400 | 770.00 | 792.00 | 740.50 | 749.50 | 00:00:00 | | 2009-05-08 | 575,600 | 762.50 | 765.50 | 732.50 | 739.50 | 00:00:00 | | 2009-05-11 | 233,900 | 746.50 | 748.50 | 698.00 | 707.00 | 00:00:00 | | 2009-05-12 | 152,700 | 699.00 | 722.00 | 695.00 | 702.00 | 00:00:00 | | 2009-05-13 | 292,100 | 707.50 | 729.00 | 660.00 | 681.00 | 00:00:00 | | 2009-05-14 | 314,600 | 675.50 | 688.50 | 653.00 | 665.00 | 00:00:00 | | 2009-05-15 | 103,400 | 676.50 | 696.00 | 666.50 | 675.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
