|
 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 | | 2010-04-20 | 343,500 | 752.00 | 752.00 | 744.00 | 748.50 | 00:00:00 | | 2010-04-21 | 1,184,600 | 749.00 | 749.00 | 727.50 | 734.50 | 00:00:00 | | 2010-04-22 | 786,500 | 731.50 | 742.50 | 722.50 | 726.50 | 00:00:00 | | 2010-04-23 | 1,032,500 | 726.00 | 734.00 | 720.50 | 724.00 | 00:00:00 | | 2010-04-26 | 498,000 | 729.50 | 734.50 | 722.00 | 722.50 | 00:00:00 | | 2010-04-27 | 878,000 | 720.00 | 720.50 | 702.00 | 702.00 | 00:00:00 | | 2010-04-28 | 2,242,700 | 694.50 | 700.50 | 680.50 | 684.50 | 00:00:00 | | 2010-04-29 | 637,900 | 681.50 | 698.00 | 677.00 | 695.50 | 00:00:00 | | 2010-04-30 | 453,900 | 694.00 | 698.00 | 683.50 | 685.00 | 00:00:00 | | 2010-05-03 | 0 | 630.99 | 630.99 | 630.99 | 630.99 | 00:00:00 | | 2010-05-04 | 615,800 | 684.00 | 684.00 | 660.00 | 664.50 | 00:00:00 | | 2010-05-05 | 1,160,100 | 654.50 | 670.00 | 648.00 | 655.50 | 00:00:00 | | 2010-05-06 | 1,091,500 | 647.00 | 656.00 | 639.00 | 643.00 | 00:00:00 | | 2010-05-07 | 1,721,700 | 624.50 | 642.50 | 616.00 | 628.00 | 00:00:00 | | 2010-05-10 | 921,400 | 645.50 | 665.50 | 630.00 | 653.50 | 00:00:00 | | 2010-05-11 | 774,700 | 648.50 | 652.50 | 632.50 | 642.00 | 00:00:00 | | 2010-05-12 | 544,700 | 640.50 | 653.50 | 637.50 | 651.00 | 00:00:00 | | 2010-05-13 | 901,600 | 653.50 | 660.00 | 647.50 | 658.00 | 00:00:00 | | 2010-05-14 | 801,500 | 651.50 | 652.50 | 634.00 | 636.00 | 00:00:00 | | 2010-05-17 | 1,034,900 | 635.00 | 661.50 | 633.00 | 649.50 | 00:00:00 | | 2010-05-18 | 964,900 | 656.50 | 675.50 | 650.50 | 672.00 | 00:00:00 | | 2010-05-19 | 960,200 | 659.50 | 661.50 | 646.00 | 653.00 | 00:00:00 | | 2010-05-20 | 1,150,100 | 656.00 | 669.50 | 644.00 | 650.00 | 00:00:00 | | 2010-05-21 | 1,304,000 | 646.50 | 658.50 | 626.50 | 643.50 | 00:00:00 | | 2010-05-24 | 710,300 | 647.50 | 650.00 | 631.00 | 642.50 | 00:00:00 | | 2010-05-25 | 3,335,500 | 623.00 | 626.00 | 607.50 | 608.50 | 00:00:00 | | 2010-05-26 | 1,144,400 | 617.50 | 627.50 | 610.00 | 618.50 | 00:00:00 | | 2010-05-27 | 806,800 | 621.00 | 642.00 | 617.50 | 640.00 | 00:00:00 | | 2010-05-28 | 1,128,800 | 639.00 | 657.00 | 637.50 | 642.00 | 00:00:00 | | 2010-05-31 | 0 | 591.38 | 591.38 | 591.38 | 591.38 | 00:00:00 | | 2010-06-01 | 721,400 | 643.50 | 644.50 | 627.50 | 638.50 | 00:00:00 | | 2010-06-02 | 631,400 | 634.00 | 637.50 | 628.00 | 637.00 | 00:00:00 | | 2010-06-03 | 583,300 | 648.50 | 650.00 | 640.00 | 642.00 | 00:00:00 | | 2010-06-04 | 807,300 | 639.50 | 643.50 | 619.00 | 621.00 | 00:00:00 | | 2010-06-07 | 998,900 | 605.50 | 623.00 | 605.00 | 611.50 | 00:00:00 | | 2010-06-08 | 1,896,300 | 612.50 | 615.00 | 592.50 | 598.50 | 00:00:00 | | 2010-06-09 | 2,523,200 | 601.00 | 604.00 | 589.50 | 594.00 | 00:00:00 | | 2010-06-10 | 2,337,900 | 588.00 | 604.00 | 588.00 | 600.50 | 00:00:00 | | 2010-06-11 | 2,570,300 | 603.00 | 622.00 | 598.50 | 618.50 | 00:00:00 | | 2010-06-14 | 1,535,500 | 628.00 | 631.50 | 619.50 | 630.50 | 00:00:00 | | 2010-06-15 | 2,453,500 | 628.00 | 642.00 | 625.50 | 639.00 | 00:00:00 | | 2010-06-16 | 1,622,400 | 642.00 | 648.00 | 634.00 | 639.50 | 00:00:00 | | 2010-06-17 | 1,384,600 | 640.00 | 647.50 | 638.00 | 639.50 | 00:00:00 | | 2010-06-18 | 7,904,800 | 638.00 | 642.00 | 628.00 | 635.00 | 00:00:00 | | 2010-06-21 | 2,037,500 | 639.50 | 650.50 | 639.50 | 647.00 | 00:00:00 | | 2010-06-22 | 1,240,000 | 639.00 | 645.00 | 633.50 | 640.00 | 00:00:00 | | 2010-06-23 | 951,100 | 623.50 | 630.00 | 610.50 | 610.50 | 00:00:00 | | 2010-06-24 | 1,287,500 | 612.50 | 612.50 | 598.00 | 599.50 | 00:00:00 | | 2010-06-25 | 1,025,200 | 598.00 | 608.50 | 598.00 | 602.00 | 00:00:00 | | 2010-06-28 | 805,000 | 603.00 | 606.50 | 594.50 | 602.00 | 00:00:00 | | 2010-06-29 | 1,286,400 | 598.00 | 598.00 | 571.00 | 573.00 | 00:00:00 | | 2010-06-30 | 1,295,600 | 571.50 | 576.50 | 561.50 | 563.50 | 00:00:00 | | 2010-07-01 | 985,800 | 554.00 | 556.00 | 542.00 | 544.00 | 00:00:00 | | 2010-07-02 | 777,500 | 551.00 | 551.50 | 540.50 | 550.50 | 00:00:00 | | 2010-07-05 | 402,600 | 551.00 | 552.50 | 541.50 | 548.00 | 00:00:00 | | 2010-07-06 | 2,744,700 | 550.00 | 576.00 | 548.50 | 575.00 | 00:00:00 | | 2010-07-07 | 1,430,700 | 567.50 | 575.00 | 560.00 | 574.00 | 00:00:00 | | 2010-07-08 | 948,300 | 576.00 | 587.50 | 566.50 | 586.00 | 00:00:00 | | 2010-07-09 | 893,900 | 592.50 | 600.00 | 590.00 | 597.00 | 00:00:00 | | 2010-07-12 | 607,900 | 595.00 | 596.50 | 588.50 | 594.50 | 00:00:00 | | 2010-07-13 | 775,700 | 592.00 | 605.50 | 590.00 | 604.50 | 00:00:00 | | 2010-07-14 | 2,054,200 | 605.00 | 627.50 | 605.00 | 626.50 | 00:00:00 | | 2010-07-15 | 1,335,400 | 624.00 | 627.50 | 620.50 | 622.50 | 00:00:00 | | 2010-07-16 | 2,474,100 | 627.00 | 630.00 | 620.00 | 623.00 | 00:00:00 | | 2010-07-19 | 1,124,400 | 617.50 | 636.50 | 617.50 | 632.50 | 00:00:00 | | 2010-07-20 | 1,199,000 | 639.50 | 639.50 | 617.50 | 625.00 | 00:00:00 | | 2010-07-21 | 1,060,100 | 617.50 | 625.00 | 607.50 | 617.00 | 00:00:00 | | 2010-07-22 | 798,500 | 613.00 | 627.50 | 607.00 | 627.50 | 00:00:00 | | 2010-07-23 | 1,312,600 | 624.00 | 634.50 | 624.00 | 625.50 | 00:00:00 | | 2010-07-26 | 809,200 | 628.00 | 634.50 | 619.00 | 628.50 | 00:00:00 | | 2010-07-27 | 2,626,100 | 628.50 | 665.00 | 628.50 | 659.50 | 00:00:00 | | 2010-07-28 | 1,078,100 | 661.50 | 665.00 | 648.00 | 661.00 | 00:00:00 | | 2010-07-29 | 624,800 | 657.00 | 667.50 | 656.50 | 658.00 | 00:00:00 | | 2010-07-30 | 1,175,000 | 654.00 | 660.50 | 645.50 | 647.00 | 00:00:00 | | 2010-08-02 | 501,000 | 651.00 | 663.50 | 651.00 | 663.50 | 00:00:00 | | 2010-08-03 | 735,000 | 660.00 | 673.00 | 654.00 | 673.00 | 00:00:00 | | 2010-08-04 | 452,200 | 670.50 | 675.50 | 662.50 | 666.00 | 00:00:00 | | 2010-08-05 | 598,800 | 664.50 | 673.50 | 663.00 | 666.50 | 00:00:00 | | 2010-08-06 | 447,200 | 670.50 | 680.00 | 653.50 | 656.00 | 00:00:00 | | 2010-08-09 | 543,500 | 665.50 | 668.50 | 661.00 | 664.50 | 00:00:00 | | 2010-08-10 | 388,900 | 664.50 | 665.00 | 654.00 | 658.00 | 00:00:00 | | 2010-08-11 | 1,541,500 | 662.50 | 667.50 | 650.50 | 658.50 | 00:00:00 | | 2010-08-12 | 1,117,400 | 660.00 | 660.00 | 644.00 | 650.00 | 00:00:00 | | 2010-08-13 | 442,300 | 651.50 | 656.50 | 641.50 | 651.00 | 00:00:00 | | 2010-08-16 | 313,700 | 650.00 | 658.50 | 642.00 | 652.00 | 00:00:00 | | 2010-08-17 | 487,400 | 652.50 | 665.00 | 652.50 | 662.00 | 00:00:00 | | 2010-08-18 | 477,100 | 657.00 | 659.50 | 653.50 | 657.50 | 00:00:00 | | 2010-08-19 | 324,500 | 657.00 | 661.00 | 648.00 | 648.50 | 00:00:00 | | 2010-08-20 | 621,200 | 645.00 | 655.50 | 643.00 | 648.50 | 00:00:00 | | 2010-08-23 | 548,300 | 653.50 | 661.50 | 648.00 | 656.50 | 00:00:00 | | 2010-08-24 | 571,600 | 652.00 | 654.00 | 642.00 | 648.50 | 00:00:00 | | 2010-08-25 | 488,900 | 644.00 | 655.50 | 634.50 | 641.50 | 00:00:00 | | 2010-08-26 | 339,900 | 643.00 | 650.50 | 640.00 | 640.00 | 00:00:00 | | 2010-08-27 | 580,100 | 639.50 | 659.00 | 636.50 | 657.50 | 00:00:00 | | 2010-08-30 | 0 | 605.65 | 605.65 | 605.65 | 605.65 | 00:00:00 | | 2010-08-31 | 973,800 | 653.00 | 665.00 | 644.50 | 660.50 | 00:00:00 | | 2010-09-01 | 684,100 | 664.50 | 686.00 | 658.50 | 683.00 | 00:00:00 | | 2010-09-02 | 700,700 | 677.50 | 702.50 | 677.50 | 700.00 | 00:00:00 | | 2010-09-03 | 318,200 | 699.00 | 703.00 | 691.00 | 700.00 | 00:00:00 | | 2010-09-06 | 253,700 | 702.50 | 703.00 | 694.50 | 694.50 | 00:00:00 | | 2010-09-07 | 607,900 | 690.50 | 691.50 | 670.00 | 681.50 | 00:00:00 | | 2010-09-08 | 482,200 | 676.50 | 690.00 | 670.00 | 687.00 | 00:00:00 | | 2010-09-09 | 758,100 | 681.50 | 700.00 | 681.50 | 697.00 | 00:00:00 | | 2010-09-10 | 593,700 | 697.00 | 710.50 | 691.00 | 709.00 | 00:00:00 | | 2010-09-13 | 781,300 | 710.00 | 714.50 | 696.50 | 700.00 | 00:00:00 | | 2010-09-14 | 824,900 | 701.50 | 702.50 | 686.50 | 689.00 | 00:00:00 | | 2010-09-15 | 513,200 | 688.00 | 694.50 | 682.50 | 691.50 | 00:00:00 | | 2010-09-16 | 343,800 | 693.00 | 693.00 | 684.00 | 686.00 | 00:00:00 | | 2010-09-17 | 1,043,500 | 690.50 | 693.00 | 672.00 | 676.00 | 00:00:00 | | 2010-09-20 | 276,200 | 682.50 | 693.00 | 677.00 | 693.00 | 00:00:00 | | 2010-09-21 | 812,700 | 683.50 | 700.00 | 683.50 | 694.50 | 00:00:00 | | 2010-09-22 | 375,500 | 692.50 | 692.50 | 681.00 | 686.50 | 00:00:00 | | 2010-09-23 | 357,700 | 693.50 | 693.50 | 681.50 | 689.00 | 00:00:00 | | 2010-09-24 | 468,700 | 685.00 | 705.00 | 684.00 | 702.50 | 00:00:00 | | 2010-09-27 | 525,000 | 704.50 | 714.00 | 699.00 | 706.50 | 00:00:00 | | 2010-09-28 | 689,100 | 703.00 | 712.50 | 692.00 | 699.00 | 00:00:00 | | 2010-09-29 | 1,106,700 | 692.50 | 705.00 | 684.50 | 693.50 | 00:00:00 | | 2010-09-30 | 530,600 | 689.50 | 692.00 | 680.50 | 681.00 | 00:00:00 | | 2010-10-01 | 452,400 | 687.00 | 692.00 | 681.00 | 684.50 | 00:00:00 | | 2010-10-04 | 554,300 | 686.00 | 686.00 | 674.00 | 675.00 | 00:00:00 | | 2010-10-05 | 797,500 | 666.50 | 682.50 | 666.00 | 678.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
