|
 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 | | 2009-10-30 | 1,517,400 | 841.50 | 874.00 | 841.50 | 851.00 | 00:00:00 | | 2009-11-02 | 1,295,800 | 845.50 | 870.00 | 837.50 | 866.00 | 00:00:00 | | 2009-11-03 | 1,884,700 | 863.50 | 863.50 | 847.50 | 859.00 | 00:00:00 | | 2009-11-04 | 542,600 | 870.00 | 876.50 | 867.00 | 874.00 | 00:00:00 | | 2009-11-05 | 685,900 | 868.50 | 891.50 | 861.00 | 880.00 | 00:00:00 | | 2009-11-06 | 819,600 | 882.50 | 905.50 | 873.50 | 897.50 | 00:00:00 | | 2009-11-09 | 239,600 | 901.50 | 919.00 | 901.50 | 917.00 | 00:00:00 | | 2009-11-10 | 712,600 | 934.00 | 938.50 | 903.00 | 905.00 | 00:00:00 | | 2009-11-11 | 838,300 | 906.50 | 920.00 | 893.00 | 911.00 | 00:00:00 | | 2009-11-12 | 1,041,700 | 833.64 | 840.55 | 827.19 | 829.03 | 00:00:00 | | 2009-11-13 | 894,900 | 899.50 | 900.00 | 878.50 | 884.50 | 00:00:00 | | 2009-11-16 | 834,900 | 886.50 | 888.50 | 867.00 | 885.00 | 00:00:00 | | 2009-11-17 | 589,800 | 880.50 | 884.50 | 870.00 | 874.00 | 00:00:00 | | 2009-11-18 | 1,208,100 | 874.00 | 876.00 | 864.00 | 867.00 | 00:00:00 | | 2009-11-19 | 1,160,100 | 860.00 | 869.00 | 853.00 | 853.50 | 00:00:00 | | 2009-11-20 | 1,789,400 | 853.00 | 869.00 | 842.00 | 844.50 | 00:00:00 | | 2009-11-23 | 535,600 | 843.00 | 864.50 | 843.00 | 856.50 | 00:00:00 | | 2009-11-24 | 1,000,700 | 843.50 | 853.00 | 834.50 | 847.00 | 00:00:00 | | 2009-11-25 | 2,003,200 | 849.50 | 849.50 | 814.50 | 814.50 | 00:00:00 | | 2009-11-26 | 3,332,500 | 802.00 | 804.00 | 742.50 | 754.50 | 00:00:00 | | 2009-11-27 | 1,567,100 | 742.50 | 784.00 | 733.50 | 776.00 | 00:00:00 | | 2009-11-30 | 880,200 | 766.00 | 773.00 | 750.00 | 752.50 | 00:00:00 | | 2009-12-01 | 1,274,700 | 760.00 | 783.00 | 750.50 | 765.00 | 00:00:00 | | 2009-12-02 | 1,142,400 | 766.50 | 766.50 | 741.50 | 745.50 | 00:00:00 | | 2009-12-03 | 1,312,600 | 687.18 | 698.23 | 686.25 | 695.47 | 00:00:00 | | 2009-12-04 | 760,100 | 748.00 | 754.50 | 734.50 | 752.50 | 00:00:00 | | 2009-12-07 | 811,300 | 745.50 | 749.00 | 735.00 | 740.00 | 00:00:00 | | 2009-12-08 | 2,076,700 | 678.42 | 680.73 | 644.80 | 660.00 | 00:00:00 | | 2009-12-09 | 821,900 | 713.50 | 718.00 | 705.00 | 713.00 | 00:00:00 | | 2009-12-10 | 783,000 | 655.40 | 663.23 | 650.33 | 657.24 | 00:00:00 | | 2009-12-11 | 671,400 | 712.50 | 726.00 | 692.00 | 694.50 | 00:00:00 | | 2009-12-14 | 2,059,400 | 705.00 | 770.50 | 705.00 | 763.50 | 00:00:00 | | 2009-12-15 | 1,406,200 | 768.00 | 770.50 | 737.50 | 752.00 | 00:00:00 | | 2009-12-16 | 725,000 | 754.50 | 761.50 | 739.00 | 744.00 | 00:00:00 | | 2009-12-17 | 563,700 | 735.00 | 745.00 | 722.50 | 722.50 | 00:00:00 | | 2009-12-18 | 1,264,500 | 721.50 | 734.50 | 715.50 | 717.50 | 00:00:00 | | 2009-12-21 | 1,071,200 | 722.00 | 735.50 | 706.00 | 706.00 | 00:00:00 | | 2009-12-22 | 561,200 | 710.00 | 730.00 | 707.00 | 719.00 | 00:00:00 | | 2009-12-23 | 329,800 | 717.50 | 725.00 | 706.50 | 716.50 | 00:00:00 | | 2009-12-24 | 78,800 | 720.50 | 721.00 | 710.00 | 710.00 | 00:00:00 | | 2009-12-25 | 0 | 654.01 | 654.01 | 654.01 | 654.01 | 00:00:00 | | 2009-12-29 | 329,600 | 720.50 | 729.50 | 711.50 | 721.00 | 00:00:00 | | 2009-12-30 | 292,200 | 716.00 | 720.50 | 707.00 | 709.00 | 00:00:00 | | 2009-12-31 | 102,200 | 709.50 | 720.00 | 708.00 | 718.00 | 00:00:00 | | 2010-01-04 | 465,200 | 717.50 | 724.50 | 712.50 | 717.00 | 00:00:00 | | 2010-01-05 | 1,905,300 | 719.00 | 733.00 | 716.50 | 720.00 | 00:00:00 | | 2010-01-06 | 599,500 | 722.00 | 726.50 | 715.50 | 716.50 | 00:00:00 | | 2010-01-07 | 765,300 | 715.00 | 727.50 | 709.00 | 723.50 | 00:00:00 | | 2010-01-08 | 777,500 | 720.00 | 729.00 | 706.50 | 707.50 | 00:00:00 | | 2010-01-11 | 738,400 | 713.50 | 720.50 | 707.00 | 713.00 | 00:00:00 | | 2010-01-12 | 545,200 | 709.00 | 716.50 | 692.50 | 696.00 | 00:00:00 | | 2010-01-13 | 1,010,500 | 692.00 | 694.00 | 678.00 | 680.00 | 00:00:00 | | 2010-01-14 | 805,300 | 678.50 | 700.00 | 674.50 | 694.50 | 00:00:00 | | 2010-01-15 | 1,107,800 | 695.00 | 699.50 | 681.00 | 685.00 | 00:00:00 | | 2010-01-18 | 759,300 | 690.00 | 700.00 | 685.00 | 694.50 | 00:00:00 | | 2010-01-19 | 786,300 | 691.00 | 703.00 | 685.50 | 699.50 | 00:00:00 | | 2010-01-20 | 1,221,000 | 697.00 | 703.00 | 692.00 | 696.00 | 00:00:00 | | 2010-01-21 | 1,497,600 | 700.50 | 702.00 | 691.00 | 694.50 | 00:00:00 | | 2010-01-22 | 1,974,800 | 685.00 | 687.00 | 651.00 | 664.50 | 00:00:00 | | 2010-01-25 | 631,100 | 661.50 | 669.50 | 657.00 | 661.50 | 00:00:00 | | 2010-01-26 | 963,100 | 660.00 | 663.50 | 642.50 | 653.00 | 00:00:00 | | 2010-01-27 | 791,900 | 648.00 | 648.00 | 630.00 | 635.50 | 00:00:00 | | 2010-01-28 | 1,087,600 | 643.00 | 647.50 | 635.50 | 636.50 | 00:00:00 | | 2010-01-29 | 1,218,000 | 641.50 | 646.00 | 631.50 | 641.50 | 00:00:00 | | 2010-02-01 | 490,200 | 639.50 | 646.50 | 635.00 | 642.50 | 00:00:00 | | 2010-02-02 | 515,600 | 642.50 | 652.50 | 640.50 | 649.00 | 00:00:00 | | 2010-02-03 | 1,334,900 | 604.73 | 619.93 | 599.21 | 603.35 | 00:00:00 | | 2010-02-04 | 1,188,600 | 657.00 | 667.50 | 643.50 | 649.50 | 00:00:00 | | 2010-02-05 | 1,919,500 | 645.00 | 651.00 | 623.00 | 630.50 | 00:00:00 | | 2010-02-08 | 805,600 | 632.50 | 645.00 | 628.50 | 640.00 | 00:00:00 | | 2010-02-09 | 859,700 | 638.00 | 645.50 | 630.00 | 639.50 | 00:00:00 | | 2010-02-10 | 1,029,700 | 642.00 | 657.00 | 640.00 | 655.50 | 00:00:00 | | 2010-02-11 | 709,200 | 659.00 | 669.00 | 638.00 | 640.00 | 00:00:00 | | 2010-02-12 | 646,600 | 649.50 | 651.50 | 631.50 | 641.00 | 00:00:00 | | 2010-02-15 | 446,900 | 644.00 | 644.50 | 634.50 | 635.50 | 00:00:00 | | 2010-02-16 | 840,000 | 640.50 | 650.00 | 639.00 | 648.50 | 00:00:00 | | 2010-02-17 | 830,000 | 651.00 | 660.50 | 650.00 | 656.00 | 00:00:00 | | 2010-02-18 | 906,500 | 657.00 | 665.00 | 650.50 | 663.00 | 00:00:00 | | 2010-02-19 | 1,479,900 | 661.50 | 667.50 | 660.00 | 665.00 | 00:00:00 | | 2010-02-22 | 1,133,900 | 668.00 | 668.00 | 653.00 | 663.00 | 00:00:00 | | 2010-02-23 | 1,707,800 | 664.00 | 677.50 | 648.50 | 655.00 | 00:00:00 | | 2010-02-24 | 974,900 | 654.00 | 664.00 | 650.50 | 661.00 | 00:00:00 | | 2010-02-25 | 814,600 | 651.50 | 666.00 | 649.50 | 656.50 | 00:00:00 | | 2010-02-26 | 1,026,300 | 660.50 | 667.00 | 656.50 | 665.00 | 00:00:00 | | 2010-03-01 | 660,400 | 670.00 | 680.00 | 667.50 | 680.00 | 00:00:00 | | 2010-03-02 | 645,400 | 680.00 | 692.00 | 677.00 | 689.50 | 00:00:00 | | 2010-03-03 | 806,000 | 687.50 | 696.00 | 684.00 | 687.50 | 00:00:00 | | 2010-03-04 | 806,800 | 684.00 | 697.50 | 684.00 | 696.00 | 00:00:00 | | 2010-03-05 | 692,100 | 696.00 | 711.50 | 696.00 | 707.50 | 00:00:00 | | 2010-03-08 | 919,000 | 712.50 | 713.50 | 704.00 | 710.50 | 00:00:00 | | 2010-03-09 | 1,161,300 | 708.00 | 712.00 | 703.50 | 708.00 | 00:00:00 | | 2010-03-10 | 1,629,100 | 705.50 | 729.50 | 705.00 | 725.50 | 00:00:00 | | 2010-03-11 | 1,115,900 | 722.50 | 739.00 | 722.50 | 729.50 | 00:00:00 | | 2010-03-12 | 613,600 | 730.00 | 738.00 | 728.50 | 734.50 | 00:00:00 | | 2010-03-15 | 1,572,300 | 732.50 | 736.00 | 727.00 | 728.00 | 00:00:00 | | 2010-03-16 | 641,800 | 730.50 | 735.00 | 725.50 | 733.50 | 00:00:00 | | 2010-03-17 | 449,900 | 736.50 | 740.00 | 732.50 | 735.00 | 00:00:00 | | 2010-03-18 | 817,800 | 733.00 | 740.00 | 733.00 | 739.50 | 00:00:00 | | 2010-03-19 | 1,932,000 | 741.50 | 748.50 | 735.50 | 740.00 | 00:00:00 | | 2010-03-22 | 1,017,600 | 734.50 | 738.00 | 729.00 | 735.50 | 00:00:00 | | 2010-03-23 | 1,183,800 | 733.00 | 742.00 | 729.50 | 734.50 | 00:00:00 | | 2010-03-24 | 1,411,100 | 738.00 | 741.50 | 733.50 | 740.50 | 00:00:00 | | 2010-03-25 | 1,027,100 | 742.00 | 744.00 | 733.50 | 739.50 | 00:00:00 | | 2010-03-26 | 779,200 | 736.50 | 740.50 | 734.00 | 736.00 | 00:00:00 | | 2010-03-29 | 428,500 | 741.00 | 741.50 | 729.00 | 730.00 | 00:00:00 | | 2010-03-30 | 578,000 | 729.50 | 730.00 | 721.50 | 722.50 | 00:00:00 | | 2010-03-31 | 1,031,500 | 720.50 | 727.00 | 706.50 | 710.50 | 00:00:00 | | 2010-04-01 | 602,000 | 715.00 | 733.50 | 714.50 | 733.50 | 00:00:00 | | 2010-04-02 | 0 | 675.66 | 675.66 | 675.66 | 675.66 | 00:00:00 | | 2010-04-05 | 0 | 675.66 | 675.66 | 675.66 | 675.66 | 00:00:00 | | 2010-04-06 | 415,700 | 733.00 | 742.00 | 731.00 | 736.50 | 00:00:00 | | 2010-04-07 | 459,400 | 736.00 | 741.00 | 729.50 | 731.00 | 00:00:00 | | 2010-04-08 | 632,000 | 730.50 | 743.50 | 728.50 | 742.00 | 00:00:00 | | 2010-04-09 | 520,600 | 743.50 | 750.50 | 742.50 | 747.50 | 00:00:00 | | 2010-04-12 | 688,200 | 752.00 | 757.50 | 752.00 | 756.50 | 00:00:00 | | 2010-04-13 | 802,600 | 752.50 | 760.50 | 750.00 | 757.50 | 00:00:00 | | 2010-04-14 | 571,500 | 757.50 | 768.00 | 754.50 | 765.50 | 00:00:00 | | 2010-04-15 | 302,600 | 768.50 | 770.00 | 762.50 | 768.00 | 00:00:00 | | 2010-04-16 | 578,200 | 766.50 | 770.00 | 755.00 | 755.00 | 00:00:00 | | 2010-04-19 | 490,600 | 752.00 | 756.50 | 742.50 | 749.50 | 00:00:00 | | 2010-04-20 | 343,500 | 752.00 | 752.00 | 744.00 | 748.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
