|
 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 | | 2009-05-15 | 103,400 | 676.50 | 696.00 | 666.50 | 675.00 | 00:00:00 | | 2009-05-18 | 265,100 | 668.50 | 693.50 | 648.00 | 679.50 | 00:00:00 | | 2009-05-19 | 351,300 | 687.50 | 719.00 | 687.50 | 700.00 | 00:00:00 | | 2009-05-20 | 65,000 | 701.50 | 710.00 | 644.50 | 698.00 | 00:00:00 | | 2009-05-21 | 66,100 | 681.50 | 696.00 | 664.00 | 686.00 | 00:00:00 | | 2009-05-22 | 99,600 | 670.50 | 699.50 | 670.50 | 683.50 | 00:00:00 | | 2009-05-25 | 0 | 629.60 | 629.60 | 629.60 | 629.60 | 00:00:00 | | 2009-05-26 | 137,300 | 678.50 | 707.00 | 674.00 | 688.00 | 00:00:00 | | 2009-05-27 | 88,300 | 686.50 | 712.50 | 686.50 | 699.00 | 00:00:00 | | 2009-05-28 | 95,300 | 688.00 | 702.00 | 680.50 | 682.00 | 00:00:00 | | 2009-05-29 | 121,700 | 693.50 | 708.00 | 687.00 | 689.50 | 00:00:00 | | 2009-06-01 | 141,700 | 683.00 | 738.00 | 683.00 | 728.50 | 00:00:00 | | 2009-06-02 | 213,900 | 715.50 | 756.50 | 713.00 | 745.00 | 00:00:00 | | 2009-06-03 | 143,100 | 755.00 | 764.50 | 748.00 | 757.00 | 00:00:00 | | 2009-06-04 | 170,000 | 754.50 | 780.00 | 751.00 | 771.50 | 00:00:00 | | 2009-06-05 | 80,100 | 775.00 | 821.50 | 775.00 | 811.50 | 00:00:00 | | 2009-06-08 | 165,000 | 803.50 | 808.00 | 762.50 | 771.00 | 00:00:00 | | 2009-06-09 | 282,200 | 788.50 | 802.50 | 765.00 | 778.50 | 00:00:00 | | 2009-06-10 | 399,300 | 790.00 | 800.00 | 768.50 | 773.50 | 00:00:00 | | 2009-06-11 | 580,100 | 773.50 | 791.00 | 715.50 | 768.00 | 00:00:00 | | 2009-06-12 | 133,500 | 760.50 | 760.50 | 706.00 | 739.50 | 00:00:00 | | 2009-06-15 | 281,300 | 737.50 | 742.00 | 711.00 | 722.00 | 00:00:00 | | 2009-06-16 | 326,900 | 717.50 | 732.00 | 714.50 | 721.50 | 00:00:00 | | 2009-06-17 | 169,300 | 721.00 | 735.00 | 695.00 | 707.00 | 00:00:00 | | 2009-06-18 | 142,300 | 712.00 | 719.50 | 686.50 | 699.00 | 00:00:00 | | 2009-06-19 | 2,051,600 | 702.00 | 729.50 | 702.00 | 707.50 | 00:00:00 | | 2009-06-22 | 262,900 | 708.00 | 708.00 | 669.00 | 678.50 | 00:00:00 | | 2009-06-23 | 373,800 | 670.50 | 693.50 | 670.00 | 682.73 | 00:00:00 | | 2009-06-24 | 175,300 | 689.50 | 694.50 | 675.00 | 687.50 | 00:00:00 | | 2009-06-25 | 137,500 | 682.50 | 708.50 | 671.50 | 695.50 | 00:00:00 | | 2009-06-26 | 125,800 | 705.50 | 707.00 | 680.50 | 687.50 | 00:00:00 | | 2009-06-29 | 336,200 | 681.50 | 703.50 | 666.50 | 700.00 | 00:00:00 | | 2009-06-30 | 368,800 | 696.00 | 707.00 | 681.00 | 702.50 | 00:00:00 | | 2009-07-01 | 161,100 | 705.00 | 710.50 | 692.50 | 702.00 | 00:00:00 | | 2009-07-02 | 601,800 | 695.00 | 695.00 | 659.50 | 663.50 | 00:00:00 | | 2009-07-03 | 337,400 | 662.00 | 680.00 | 654.00 | 672.50 | 00:00:00 | | 2009-07-06 | 206,200 | 673.00 | 673.00 | 642.50 | 652.00 | 00:00:00 | | 2009-07-07 | 221,300 | 652.50 | 659.00 | 638.00 | 639.50 | 00:00:00 | | 2009-07-08 | 126,900 | 633.50 | 642.00 | 616.50 | 618.50 | 00:00:00 | | 2009-07-09 | 168,300 | 620.50 | 626.50 | 607.50 | 617.50 | 00:00:00 | | 2009-07-10 | 119,100 | 610.00 | 628.00 | 610.00 | 618.50 | 00:00:00 | | 2009-07-13 | 114,400 | 619.50 | 642.00 | 606.00 | 634.50 | 00:00:00 | | 2009-07-14 | 183,900 | 636.50 | 654.00 | 628.00 | 652.50 | 00:00:00 | | 2009-07-15 | 344,400 | 651.50 | 683.00 | 651.50 | 676.00 | 00:00:00 | | 2009-07-16 | 324,600 | 680.00 | 684.50 | 670.50 | 681.50 | 00:00:00 | | 2009-07-17 | 209,400 | 685.00 | 696.50 | 673.00 | 683.00 | 00:00:00 | | 2009-07-20 | 119,500 | 685.00 | 697.50 | 680.50 | 689.00 | 00:00:00 | | 2009-07-21 | 330,800 | 691.00 | 697.00 | 676.00 | 682.50 | 00:00:00 | | 2009-07-22 | 460,900 | 670.00 | 678.00 | 650.00 | 672.00 | 00:00:00 | | 2009-07-23 | 136,900 | 669.00 | 671.50 | 651.50 | 661.00 | 00:00:00 | | 2009-07-24 | 511,300 | 660.50 | 691.50 | 659.50 | 689.50 | 00:00:00 | | 2009-07-27 | 175,100 | 699.50 | 732.50 | 671.00 | 695.50 | 00:00:00 | | 2009-07-28 | 212,700 | 698.50 | 709.00 | 678.50 | 682.50 | 00:00:00 | | 2009-07-29 | 198,400 | 680.00 | 706.00 | 675.50 | 701.50 | 00:00:00 | | 2009-07-30 | 123,100 | 705.50 | 722.00 | 701.50 | 717.50 | 00:00:00 | | 2009-07-31 | 219,600 | 708.00 | 724.00 | 701.50 | 712.00 | 00:00:00 | | 2009-08-03 | 177,000 | 710.50 | 750.50 | 710.00 | 742.50 | 00:00:00 | | 2009-08-04 | 271,600 | 745.00 | 748.00 | 726.00 | 737.50 | 00:00:00 | | 2009-08-05 | 135,000 | 729.50 | 745.50 | 728.00 | 737.00 | 00:00:00 | | 2009-08-06 | 178,600 | 738.00 | 747.50 | 722.00 | 737.50 | 00:00:00 | | 2009-08-07 | 373,800 | 734.50 | 743.50 | 728.50 | 735.00 | 00:00:00 | | 2009-08-10 | 49,200 | 734.50 | 743.50 | 726.50 | 735.00 | 00:00:00 | | 2009-08-11 | 71,900 | 731.00 | 743.00 | 717.50 | 725.00 | 00:00:00 | | 2009-08-12 | 68,500 | 722.50 | 738.50 | 714.50 | 735.00 | 00:00:00 | | 2009-08-13 | 98,900 | 738.50 | 758.50 | 735.00 | 751.50 | 00:00:00 | | 2009-08-14 | 149,100 | 750.00 | 780.00 | 750.00 | 768.50 | 00:00:00 | | 2009-08-17 | 175,800 | 755.50 | 764.00 | 726.00 | 731.50 | 00:00:00 | | 2009-08-18 | 159,100 | 727.50 | 749.50 | 727.50 | 746.00 | 00:00:00 | | 2009-08-19 | 175,500 | 741.50 | 754.00 | 733.50 | 752.00 | 00:00:00 | | 2009-08-20 | 261,100 | 756.50 | 786.00 | 756.50 | 783.50 | 00:00:00 | | 2009-08-21 | 283,600 | 780.00 | 807.50 | 771.00 | 785.50 | 00:00:00 | | 2009-08-24 | 923,200 | 789.50 | 832.50 | 785.00 | 827.00 | 00:00:00 | | 2009-08-25 | 1,371,400 | 823.50 | 833.50 | 809.00 | 814.50 | 00:00:00 | | 2009-08-26 | 1,055,100 | 817.00 | 819.00 | 797.00 | 798.50 | 00:00:00 | | 2009-08-27 | 1,250,000 | 800.00 | 811.00 | 789.00 | 799.00 | 00:00:00 | | 2009-08-28 | 946,000 | 809.00 | 812.50 | 799.50 | 805.50 | 00:00:00 | | 2009-08-31 | 0 | 741.98 | 741.98 | 741.98 | 741.98 | 00:00:00 | | 2009-09-01 | 1,141,500 | 804.00 | 812.00 | 786.00 | 795.00 | 00:00:00 | | 2009-09-02 | 993,800 | 796.00 | 800.50 | 782.50 | 789.00 | 00:00:00 | | 2009-09-03 | 3,162,300 | 796.00 | 796.00 | 776.50 | 778.50 | 00:00:00 | | 2009-09-04 | 1,623,200 | 779.50 | 800.00 | 762.50 | 793.50 | 00:00:00 | | 2009-09-07 | 1,435,500 | 792.00 | 806.50 | 790.50 | 797.50 | 00:00:00 | | 2009-09-08 | 1,082,400 | 799.00 | 804.50 | 790.50 | 800.50 | 00:00:00 | | 2009-09-09 | 620,600 | 795.00 | 805.50 | 795.00 | 804.00 | 00:00:00 | | 2009-09-10 | 1,251,200 | 806.00 | 809.00 | 799.00 | 805.00 | 00:00:00 | | 2009-09-11 | 1,029,000 | 805.50 | 822.00 | 805.00 | 810.50 | 00:00:00 | | 2009-09-14 | 639,400 | 803.50 | 808.50 | 788.00 | 803.50 | 00:00:00 | | 2009-09-15 | 622,100 | 804.00 | 816.50 | 800.50 | 808.00 | 00:00:00 | | 2009-09-16 | 4,155,500 | 809.00 | 906.50 | 803.50 | 860.50 | 00:00:00 | | 2009-09-17 | 2,307,500 | 865.00 | 885.00 | 859.00 | 878.50 | 00:00:00 | | 2009-09-18 | 2,920,100 | 874.00 | 885.00 | 858.50 | 880.00 | 00:00:00 | | 2009-09-21 | 946,900 | 881.50 | 894.00 | 855.50 | 865.00 | 00:00:00 | | 2009-09-22 | 922,800 | 872.50 | 888.50 | 871.00 | 872.00 | 00:00:00 | | 2009-09-23 | 655,400 | 870.50 | 885.00 | 867.50 | 879.50 | 00:00:00 | | 2009-09-24 | 2,322,100 | 879.00 | 879.00 | 834.50 | 852.50 | 00:00:00 | | 2009-09-25 | 858,400 | 857.00 | 857.00 | 839.50 | 839.50 | 00:00:00 | | 2009-09-28 | 881,100 | 839.00 | 850.00 | 828.50 | 836.00 | 00:00:00 | | 2009-09-29 | 555,000 | 838.00 | 850.00 | 824.00 | 842.50 | 00:00:00 | | 2009-09-30 | 1,203,200 | 843.50 | 864.00 | 840.50 | 856.00 | 00:00:00 | | 2009-10-01 | 1,151,400 | 862.00 | 870.50 | 845.50 | 852.00 | 00:00:00 | | 2009-10-02 | 1,122,800 | 835.50 | 844.00 | 822.50 | 828.00 | 00:00:00 | | 2009-10-05 | 577,900 | 825.50 | 837.50 | 817.00 | 836.50 | 00:00:00 | | 2009-10-06 | 1,342,100 | 838.50 | 874.50 | 838.00 | 872.50 | 00:00:00 | | 2009-10-07 | 1,576,200 | 866.50 | 869.50 | 854.50 | 866.50 | 00:00:00 | | 2009-10-08 | 925,800 | 870.50 | 883.00 | 865.00 | 875.00 | 00:00:00 | | 2009-10-09 | 1,590,800 | 868.50 | 877.50 | 857.00 | 861.00 | 00:00:00 | | 2009-10-12 | 626,700 | 864.00 | 893.00 | 861.50 | 886.50 | 00:00:00 | | 2009-10-13 | 1,083,100 | 888.50 | 898.50 | 879.00 | 885.00 | 00:00:00 | | 2009-10-14 | 669,700 | 890.50 | 901.00 | 883.50 | 895.50 | 00:00:00 | | 2009-10-15 | 1,315,000 | 897.00 | 922.50 | 895.00 | 915.50 | 00:00:00 | | 2009-10-16 | 1,045,000 | 920.50 | 930.00 | 904.50 | 908.00 | 00:00:00 | | 2009-10-19 | 1,252,300 | 907.50 | 942.50 | 902.00 | 941.00 | 00:00:00 | | 2009-10-20 | 865,100 | 938.50 | 949.50 | 928.00 | 934.50 | 00:00:00 | | 2009-10-21 | 1,561,500 | 918.00 | 920.00 | 898.00 | 914.00 | 00:00:00 | | 2009-10-22 | 919,000 | 899.50 | 907.00 | 884.00 | 892.50 | 00:00:00 | | 2009-10-23 | 515,200 | 897.50 | 904.50 | 877.00 | 880.00 | 00:00:00 | | 2009-10-26 | 614,500 | 883.50 | 894.00 | 872.00 | 879.50 | 00:00:00 | | 2009-10-27 | 855,400 | 882.50 | 885.50 | 849.50 | 854.00 | 00:00:00 | | 2009-10-28 | 994,700 | 845.50 | 852.50 | 825.00 | 828.00 | 00:00:00 | | 2009-10-29 | 858,200 | 827.50 | 847.50 | 825.00 | 845.00 | 00:00:00 | | 2009-10-30 | 1,517,400 | 841.50 | 874.00 | 841.50 | 851.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
