|
 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 2024-05-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-03-02 | 369,700 | 909.50 | 933.50 | 903.50 | 914.00 | 00:00:00 | | 2012-03-05 | 349,800 | 914.50 | 914.50 | 898.00 | 905.00 | 00:00:00 | | 2012-03-06 | 484,400 | 905.50 | 905.50 | 864.00 | 880.00 | 00:00:00 | | 2012-03-07 | 400,700 | 886.00 | 886.00 | 873.50 | 883.50 | 00:00:00 | | 2012-03-08 | 457,100 | 883.50 | 900.00 | 883.50 | 898.00 | 00:00:00 | | 2012-03-09 | 1,671,500 | 915.00 | 990.50 | 914.50 | 955.00 | 00:00:00 | | 2012-03-12 | 784,800 | 959.50 | 977.00 | 947.00 | 963.50 | 00:00:00 | | 2012-03-13 | 632,700 | 968.50 | 997.00 | 967.00 | 997.00 | 00:00:00 | | 2012-03-14 | 896,500 | 998.00 | 1,038.00 | 996.50 | 1,001.00 | 00:00:00 | | 2012-03-15 | 477,100 | 1,005.00 | 1,009.00 | 990.00 | 998.50 | 00:00:00 | | 2012-03-16 | 820,300 | 998.50 | 1,028.00 | 998.50 | 1,014.00 | 00:00:00 | | 2012-03-19 | 453,000 | 1,014.00 | 1,021.00 | 1,000.00 | 1,010.00 | 00:00:00 | | 2012-03-20 | 316,800 | 1,005.00 | 1,012.00 | 993.00 | 994.00 | 00:00:00 | | 2012-03-21 | 386,200 | 1,000.00 | 1,011.00 | 993.50 | 1,007.00 | 00:00:00 | | 2012-03-22 | 590,000 | 922.07 | 930.36 | 916.08 | 925.75 | 00:00:00 | | 2012-03-23 | 388,100 | 1,003.00 | 1,011.00 | 993.00 | 1,009.00 | 00:00:00 | | 2012-03-26 | 265,700 | 1,010.00 | 1,025.00 | 1,005.00 | 1,023.00 | 00:00:00 | | 2012-03-27 | 480,400 | 1,025.00 | 1,038.00 | 1,016.00 | 1,020.00 | 00:00:00 | | 2012-03-28 | 388,400 | 1,018.00 | 1,021.00 | 1,008.00 | 1,015.00 | 00:00:00 | | 2012-03-29 | 612,900 | 1,008.00 | 1,022.00 | 1,008.00 | 1,018.00 | 00:00:00 | | 2012-03-30 | 669,100 | 1,020.00 | 1,040.00 | 1,018.00 | 1,034.00 | 00:00:00 | | 2012-04-02 | 550,300 | 1,035.00 | 1,052.00 | 1,025.00 | 1,051.00 | 00:00:00 | | 2012-04-03 | 451,000 | 1,058.00 | 1,065.00 | 1,047.00 | 1,060.00 | 00:00:00 | | 2012-04-04 | 1,027,200 | 1,076.00 | 1,085.00 | 1,048.00 | 1,052.00 | 00:00:00 | | 2012-04-05 | 458,700 | 1,058.00 | 1,069.00 | 1,049.00 | 1,059.00 | 00:00:00 | | 2012-04-06 | 0 | 975.49 | 975.49 | 975.49 | 975.49 | 00:00:00 | | 2012-04-09 | 0 | 975.49 | 975.49 | 975.49 | 975.49 | 00:00:00 | | 2012-04-10 | 487,600 | 1,049.00 | 1,049.00 | 1,023.00 | 1,023.00 | 00:00:00 | | 2012-04-11 | 802,400 | 1,022.00 | 1,042.00 | 1,019.42 | 1,035.00 | 00:00:00 | | 2012-04-12 | 760,400 | 1,035.00 | 1,055.00 | 1,035.00 | 1,053.00 | 00:00:00 | | 2012-04-13 | 557,600 | 1,046.00 | 1,053.00 | 1,033.00 | 1,035.00 | 00:00:00 | | 2012-04-16 | 517,400 | 1,035.00 | 1,053.00 | 1,030.00 | 1,046.00 | 00:00:00 | | 2012-04-17 | 485,500 | 1,041.00 | 1,072.00 | 1,041.00 | 1,068.00 | 00:00:00 | | 2012-04-18 | 577,500 | 1,067.00 | 1,100.00 | 1,066.00 | 1,093.00 | 00:00:00 | | 2012-04-19 | 759,700 | 1,098.00 | 1,104.00 | 1,070.00 | 1,076.00 | 00:00:00 | | 2012-04-20 | 375,600 | 1,070.00 | 1,092.00 | 1,070.00 | 1,082.00 | 00:00:00 | | 2012-04-23 | 460,800 | 1,074.00 | 1,080.00 | 1,048.00 | 1,062.00 | 00:00:00 | | 2012-04-24 | 466,900 | 1,067.00 | 1,085.00 | 1,056.00 | 1,072.00 | 00:00:00 | | 2012-04-25 | 244,200 | 1,076.00 | 1,083.17 | 1,062.00 | 1,069.00 | 00:00:00 | | 2012-04-26 | 341,200 | 1,072.00 | 1,079.00 | 1,060.00 | 1,077.00 | 00:00:00 | | 2012-04-27 | 375,700 | 1,066.00 | 1,094.15 | 1,066.00 | 1,082.00 | 00:00:00 | | 2012-04-30 | 423,100 | 1,087.00 | 1,098.00 | 1,080.00 | 1,088.00 | 00:00:00 | | 2012-05-01 | 246,100 | 1,083.00 | 1,094.00 | 1,075.00 | 1,075.00 | 00:00:00 | | 2012-05-02 | 902,300 | 1,083.00 | 1,084.00 | 1,043.00 | 1,045.00 | 00:00:00 | | 2012-05-03 | 790,900 | 1,046.00 | 1,059.00 | 1,041.00 | 1,053.00 | 00:00:00 | | 2012-05-04 | 629,300 | 1,052.00 | 1,055.00 | 1,025.00 | 1,025.00 | 00:00:00 | | 2012-05-07 | 0 | 944.18 | 944.18 | 944.18 | 944.18 | 00:00:00 | | 2012-05-08 | 802,600 | 1,021.00 | 1,023.00 | 992.00 | 992.00 | 00:00:00 | | 2012-05-09 | 965,700 | 997.50 | 997.50 | 967.50 | 984.50 | 00:00:00 | | 2012-05-10 | 712,100 | 989.00 | 1,035.00 | 989.00 | 1,034.00 | 00:00:00 | | 2012-05-11 | 695,700 | 1,027.00 | 1,038.00 | 1,013.00 | 1,028.00 | 00:00:00 | | 2012-05-14 | 557,800 | 1,019.00 | 1,020.00 | 993.50 | 1,005.00 | 00:00:00 | | 2012-05-15 | 843,500 | 932.20 | 938.65 | 915.16 | 918.84 | 00:00:00 | | 2012-05-16 | 806,300 | 984.50 | 1,007.00 | 974.00 | 989.50 | 00:00:00 | | 2012-05-17 | 967,700 | 1,002.00 | 1,002.00 | 962.00 | 964.50 | 00:00:00 | | 2012-05-18 | 1,286,600 | 964.50 | 1,026.00 | 954.52 | 992.00 | 00:00:00 | | 2012-05-21 | 707,900 | 999.50 | 1,006.00 | 986.47 | 999.00 | 00:00:00 | | 2012-05-22 | 686,100 | 1,010.00 | 1,026.00 | 1,007.00 | 1,021.00 | 00:00:00 | | 2012-05-23 | 5,679,900 | 947.00 | 956.00 | 935.50 | 947.00 | 00:00:00 | | 2012-05-24 | 1,400,000 | 964.50 | 970.00 | 952.50 | 961.50 | 00:00:00 | | 2012-05-25 | 808,000 | 967.50 | 971.00 | 959.50 | 964.00 | 00:00:00 | | 2012-05-28 | 500,400 | 966.00 | 974.50 | 963.00 | 970.00 | 00:00:00 | | 2012-05-29 | 1,136,400 | 982.50 | 985.00 | 967.50 | 982.00 | 00:00:00 | | 2012-05-30 | 2,027,300 | 975.00 | 990.50 | 974.50 | 980.00 | 00:00:00 | | 2012-05-31 | 3,010,300 | 993.50 | 1,000.41 | 978.00 | 1,000.00 | 00:00:00 | | 2012-06-01 | 1,389,700 | 1,004.00 | 1,013.00 | 957.50 | 965.00 | 00:00:00 | | 2012-06-04 | 0 | 888.91 | 888.91 | 888.91 | 888.91 | 00:00:00 | | 2012-06-05 | 0 | 888.91 | 888.91 | 888.91 | 888.91 | 00:00:00 | | 2012-06-06 | 1,878,800 | 980.00 | 993.50 | 965.50 | 973.50 | 00:00:00 | | 2012-06-07 | 1,226,400 | 984.00 | 990.50 | 968.50 | 972.00 | 00:00:00 | | 2012-06-08 | 1,203,800 | 968.50 | 977.50 | 958.50 | 977.50 | 00:00:00 | | 2012-06-11 | 864,200 | 997.00 | 1,000.00 | 961.50 | 963.00 | 00:00:00 | | 2012-06-12 | 759,500 | 963.50 | 973.50 | 961.00 | 973.50 | 00:00:00 | | 2012-06-13 | 757,100 | 968.00 | 984.50 | 966.50 | 984.50 | 00:00:00 | | 2012-06-14 | 698,200 | 973.00 | 985.00 | 971.50 | 984.00 | 00:00:00 | | 2012-06-15 | 2,382,100 | 984.00 | 999.00 | 966.50 | 983.00 | 00:00:00 | | 2012-06-18 | 506,800 | 1,000.00 | 1,000.00 | 966.50 | 973.50 | 00:00:00 | | 2012-06-19 | 738,300 | 980.50 | 986.50 | 972.00 | 984.50 | 00:00:00 | | 2012-06-20 | 1,114,000 | 982.00 | 1,006.00 | 978.00 | 1,006.00 | 00:00:00 | | 2012-06-21 | 922,000 | 1,000.00 | 1,008.00 | 992.00 | 999.50 | 00:00:00 | | 2012-06-22 | 336,400 | 986.50 | 1,000.00 | 984.00 | 985.50 | 00:00:00 | | 2012-06-25 | 541,200 | 980.50 | 995.00 | 972.50 | 976.00 | 00:00:00 | | 2012-06-26 | 807,800 | 970.50 | 984.00 | 964.00 | 968.50 | 00:00:00 | | 2012-06-27 | 380,200 | 967.00 | 978.00 | 965.50 | 978.00 | 00:00:00 | | 2012-06-28 | 532,800 | 980.50 | 981.50 | 954.50 | 958.76 | 00:00:00 | | 2012-06-29 | 1,277,700 | 972.50 | 1,006.00 | 963.00 | 1,004.00 | 00:00:00 | | 2012-07-02 | 612,400 | 1,009.00 | 1,025.00 | 1,004.33 | 1,024.00 | 00:00:00 | | 2012-07-03 | 1,210,100 | 1,028.00 | 1,031.68 | 1,016.00 | 1,021.00 | 00:00:00 | | 2012-07-04 | 371,100 | 1,025.00 | 1,030.00 | 1,013.00 | 1,025.00 | 00:00:00 | | 2012-07-05 | 492,800 | 1,022.00 | 1,022.00 | 1,000.00 | 1,007.00 | 00:00:00 | | 2012-07-06 | 329,800 | 1,007.00 | 1,010.00 | 996.50 | 999.00 | 00:00:00 | | 2012-07-09 | 379,300 | 1,000.00 | 1,004.45 | 987.00 | 992.00 | 00:00:00 | | 2012-07-10 | 546,900 | 988.00 | 1,014.00 | 988.00 | 1,006.00 | 00:00:00 | | 2012-07-11 | 261,200 | 1,007.00 | 1,009.00 | 998.00 | 1,006.00 | 00:00:00 | | 2012-07-12 | 1,221,400 | 1,002.00 | 1,010.00 | 995.50 | 1,005.00 | 00:00:00 | | 2012-07-13 | 458,800 | 1,005.00 | 1,031.00 | 1,005.00 | 1,026.00 | 00:00:00 | | 2012-07-16 | 291,000 | 1,017.00 | 1,029.00 | 1,013.00 | 1,021.00 | 00:00:00 | | 2012-07-17 | 426,800 | 1,000.00 | 1,019.00 | 1,000.00 | 1,013.00 | 00:00:00 | | 2012-07-18 | 824,700 | 1,013.00 | 1,013.00 | 983.00 | 1,002.00 | 00:00:00 | | 2012-07-19 | 1,028,000 | 1,028.00 | 1,028.00 | 998.50 | 1,023.00 | 00:00:00 | | 2012-07-20 | 1,235,300 | 1,043.00 | 1,050.00 | 1,005.00 | 1,007.00 | 00:00:00 | | 2012-07-23 | 489,800 | 994.50 | 1,011.00 | 963.00 | 968.00 | 00:00:00 | | 2012-07-24 | 642,200 | 963.50 | 974.00 | 944.50 | 947.50 | 00:00:00 | | 2012-07-25 | 428,000 | 936.00 | 946.50 | 933.50 | 940.00 | 00:00:00 | | 2012-07-26 | 1,743,600 | 942.00 | 963.35 | 926.00 | 962.50 | 00:00:00 | | 2012-07-27 | 660,600 | 974.50 | 986.00 | 969.00 | 980.50 | 00:00:00 | | 2012-07-30 | 288,300 | 911.47 | 915.16 | 891.67 | 904.11 | 00:00:00 | | 2012-07-31 | 437,800 | 981.50 | 990.50 | 969.50 | 969.50 | 00:00:00 | | 2012-08-01 | 583,300 | 959.50 | 969.00 | 953.50 | 968.00 | 00:00:00 | | 2012-08-02 | 609,600 | 971.00 | 973.00 | 942.50 | 942.50 | 00:00:00 | | 2012-08-03 | 531,300 | 951.00 | 970.00 | 945.00 | 962.50 | 00:00:00 | | 2012-08-06 | 518,200 | 965.00 | 1,001.00 | 950.75 | 995.50 | 00:00:00 | | 2012-08-07 | 309,200 | 1,001.00 | 1,003.00 | 984.00 | 992.00 | 00:00:00 | | 2012-08-08 | 194,100 | 991.00 | 993.00 | 976.50 | 992.00 | 00:00:00 | | 2012-08-09 | 249,900 | 1,000.00 | 1,008.00 | 995.50 | 1,006.00 | 00:00:00 | | 2012-08-10 | 361,200 | 1,007.00 | 1,007.00 | 994.00 | 1,004.00 | 00:00:00 | | 2012-08-13 | 205,000 | 915.62 | 934.96 | 915.62 | 927.59 | 00:00:00 | | 2012-08-14 | 353,200 | 1,017.00 | 1,023.00 | 1,008.00 | 1,019.00 | 00:00:00 | | 2012-08-15 | 181,300 | 1,011.00 | 1,025.66 | 1,003.00 | 1,009.00 | 00:00:00 | | 2012-08-16 | 356,400 | 1,009.00 | 1,025.00 | 1,009.00 | 1,021.00 | 00:00:00 | | 2012-08-17 | 519,200 | 1,021.00 | 1,040.51 | 1,021.00 | 1,040.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
