|
 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 2024-06-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-08-17 | 519,200 | 1,021.00 | 1,040.51 | 1,021.00 | 1,040.00 | 00:00:00 | | 2012-08-20 | 279,500 | 1,035.00 | 1,042.70 | 1,011.00 | 1,013.00 | 00:00:00 | | 2012-08-21 | 371,800 | 1,028.00 | 1,028.00 | 1,000.00 | 1,008.00 | 00:00:00 | | 2012-08-22 | 440,100 | 997.50 | 1,008.00 | 994.50 | 1,000.00 | 00:00:00 | | 2012-08-23 | 325,000 | 990.50 | 1,006.00 | 986.50 | 994.00 | 00:00:00 | | 2012-08-24 | 228,000 | 997.00 | 997.00 | 973.00 | 982.00 | 00:00:00 | | 2012-08-27 | 0 | 982.00 | 982.00 | 982.00 | 982.00 | 00:00:00 | | 2012-08-28 | 246,900 | 980.00 | 987.00 | 963.00 | 973.50 | 00:00:00 | | 2012-08-29 | 223,100 | 970.00 | 979.00 | 966.50 | 973.50 | 00:00:00 | | 2012-08-30 | 424,000 | 970.00 | 991.50 | 962.00 | 985.00 | 00:00:00 | | 2012-08-31 | 368,300 | 985.50 | 1,000.00 | 985.00 | 993.50 | 00:00:00 | | 2012-09-03 | 157,500 | 988.00 | 1,005.00 | 974.00 | 985.50 | 00:00:00 | | 2012-09-04 | 223,400 | 991.50 | 991.50 | 981.50 | 986.50 | 00:00:00 | | 2012-09-05 | 560,200 | 982.50 | 989.50 | 973.50 | 975.50 | 00:00:00 | | 2012-09-06 | 520,400 | 980.00 | 996.50 | 966.50 | 993.00 | 00:00:00 | | 2012-09-07 | 285,800 | 998.00 | 1,024.00 | 995.50 | 1,019.00 | 00:00:00 | | 2012-09-10 | 265,100 | 1,013.00 | 1,027.00 | 1,013.00 | 1,016.00 | 00:00:00 | | 2012-09-11 | 206,600 | 1,021.00 | 1,033.68 | 1,010.71 | 1,030.00 | 00:00:00 | | 2012-09-12 | 554,300 | 1,036.00 | 1,048.00 | 1,020.00 | 1,044.00 | 00:00:00 | | 2012-09-13 | 371,700 | 1,038.00 | 1,054.00 | 1,038.00 | 1,052.00 | 00:00:00 | | 2012-09-14 | 724,700 | 1,066.00 | 1,106.00 | 1,064.60 | 1,105.00 | 00:00:00 | | 2012-09-17 | 475,800 | 1,096.00 | 1,110.00 | 1,095.00 | 1,097.00 | 00:00:00 | | 2012-09-18 | 532,100 | 1,095.00 | 1,099.00 | 1,077.00 | 1,077.00 | 00:00:00 | | 2012-09-19 | 331,300 | 1,076.00 | 1,091.00 | 1,073.00 | 1,088.00 | 00:00:00 | | 2012-09-20 | 381,500 | 1,078.00 | 1,078.00 | 1,062.00 | 1,070.00 | 00:00:00 | | 2012-09-21 | 473,500 | 1,077.00 | 1,082.00 | 1,073.00 | 1,077.00 | 00:00:00 | | 2012-09-24 | 167,300 | 1,073.00 | 1,074.11 | 1,062.00 | 1,074.00 | 00:00:00 | | 2012-09-25 | 398,300 | 1,070.00 | 1,070.00 | 1,055.00 | 1,060.00 | 00:00:00 | | 2012-09-26 | 484,900 | 966.28 | 971.81 | 949.70 | 954.31 | 00:00:00 | | 2012-09-27 | 544,200 | 1,039.00 | 1,045.00 | 1,022.00 | 1,025.00 | 00:00:00 | | 2012-09-28 | 2,660,900 | 1,000.00 | 1,003.00 | 930.00 | 943.00 | 00:00:00 | | 2012-10-01 | 828,700 | 940.00 | 950.00 | 930.50 | 933.00 | 00:00:00 | | 2012-10-02 | 1,253,700 | 930.50 | 956.50 | 922.00 | 956.50 | 00:00:00 | | 2012-10-03 | 1,083,700 | 957.00 | 980.50 | 956.00 | 980.00 | 00:00:00 | | 2012-10-04 | 696,200 | 977.50 | 989.50 | 968.00 | 972.50 | 00:00:00 | | 2012-10-05 | 406,800 | 975.00 | 986.00 | 967.00 | 985.00 | 00:00:00 | | 2012-10-08 | 441,700 | 900.88 | 912.40 | 890.29 | 899.50 | 00:00:00 | | 2012-10-09 | 494,700 | 977.00 | 978.00 | 959.50 | 959.50 | 00:00:00 | | 2012-10-10 | 310,200 | 956.00 | 961.00 | 946.50 | 946.50 | 00:00:00 | | 2012-10-11 | 792,500 | 869.56 | 875.09 | 859.43 | 868.18 | 00:00:00 | | 2012-10-12 | 544,400 | 864.96 | 870.48 | 858.97 | 858.97 | 00:00:00 | | 2012-10-15 | 617,800 | 930.50 | 957.50 | 923.00 | 957.00 | 00:00:00 | | 2012-10-16 | 811,200 | 967.50 | 988.50 | 957.50 | 988.00 | 00:00:00 | | 2012-10-17 | 595,600 | 991.00 | 1,002.00 | 986.77 | 1,000.00 | 00:00:00 | | 2012-10-18 | 806,900 | 1,000.00 | 1,017.00 | 1,000.00 | 1,005.00 | 00:00:00 | | 2012-10-19 | 389,300 | 922.07 | 924.83 | 920.23 | 922.99 | 00:00:00 | | 2012-10-22 | 321,800 | 1,000.00 | 1,006.00 | 985.50 | 986.50 | 00:00:00 | | 2012-10-23 | 435,100 | 989.50 | 989.50 | 974.50 | 977.00 | 00:00:00 | | 2012-10-24 | 377,700 | 979.00 | 980.50 | 965.75 | 968.50 | 00:00:00 | | 2012-10-25 | 313,900 | 967.50 | 998.50 | 967.50 | 978.00 | 00:00:00 | | 2012-10-26 | 209,900 | 972.50 | 979.50 | 961.50 | 968.50 | 00:00:00 | | 2012-10-29 | 191,500 | 965.50 | 973.00 | 956.50 | 967.50 | 00:00:00 | | 2012-10-30 | 176,500 | 967.00 | 990.00 | 967.00 | 976.50 | 00:00:00 | | 2012-10-31 | 483,400 | 980.00 | 988.50 | 975.50 | 975.50 | 00:00:00 | | 2012-11-01 | 456,300 | 974.50 | 979.50 | 972.00 | 973.00 | 00:00:00 | | 2012-11-02 | 443,700 | 971.50 | 977.00 | 963.00 | 963.00 | 00:00:00 | | 2012-11-05 | 490,200 | 957.00 | 969.50 | 954.50 | 964.50 | 00:00:00 | | 2012-11-06 | 644,600 | 964.50 | 974.00 | 955.50 | 971.00 | 00:00:00 | | 2012-11-07 | 293,800 | 975.50 | 979.50 | 962.00 | 962.50 | 00:00:00 | | 2012-11-08 | 317,900 | 961.00 | 970.00 | 955.47 | 965.00 | 00:00:00 | | 2012-11-09 | 430,300 | 964.50 | 969.50 | 953.00 | 967.00 | 00:00:00 | | 2012-11-12 | 342,000 | 966.00 | 982.00 | 963.00 | 969.00 | 00:00:00 | | 2012-11-13 | 265,500 | 963.00 | 978.50 | 954.00 | 974.50 | 00:00:00 | | 2012-11-14 | 322,300 | 972.50 | 974.00 | 947.00 | 953.00 | 00:00:00 | | 2012-11-15 | 406,900 | 951.00 | 952.00 | 926.50 | 930.00 | 00:00:00 | | 2012-11-16 | 502,700 | 938.50 | 941.00 | 913.50 | 936.00 | 00:00:00 | | 2012-11-19 | 482,800 | 946.50 | 987.10 | 943.50 | 987.00 | 00:00:00 | | 2012-11-20 | 696,600 | 971.00 | 985.50 | 963.50 | 985.50 | 00:00:00 | | 2012-11-21 | 262,500 | 980.50 | 987.00 | 969.50 | 982.50 | 00:00:00 | | 2012-11-22 | 222,900 | 987.50 | 989.50 | 972.00 | 984.00 | 00:00:00 | | 2012-11-23 | 198,200 | 982.50 | 988.00 | 969.00 | 985.50 | 00:00:00 | | 2012-11-26 | 270,700 | 983.00 | 988.00 | 968.50 | 975.50 | 00:00:00 | | 2012-11-27 | 200,400 | 977.00 | 986.00 | 970.00 | 976.00 | 00:00:00 | | 2012-11-28 | 251,800 | 975.50 | 976.00 | 964.50 | 975.00 | 00:00:00 | | 2012-11-29 | 196,000 | 980.50 | 986.50 | 971.00 | 979.50 | 00:00:00 | | 2012-11-30 | 233,300 | 983.50 | 988.50 | 976.50 | 977.50 | 00:00:00 | | 2012-12-03 | 162,100 | 977.50 | 984.50 | 972.00 | 975.50 | 00:00:00 | | 2012-12-04 | 210,700 | 890.75 | 904.11 | 890.75 | 894.43 | 00:00:00 | | 2012-12-05 | 251,200 | 972.00 | 974.00 | 960.50 | 972.00 | 00:00:00 | | 2012-12-06 | 201,800 | 977.50 | 986.50 | 969.50 | 972.50 | 00:00:00 | | 2012-12-07 | 219,000 | 971.00 | 977.00 | 968.50 | 977.00 | 00:00:00 | | 2012-12-10 | 346,800 | 967.50 | 988.00 | 966.00 | 984.50 | 00:00:00 | | 2012-12-11 | 361,900 | 990.00 | 993.50 | 985.00 | 985.50 | 00:00:00 | | 2012-12-12 | 513,000 | 990.00 | 1,020.00 | 987.00 | 1,012.00 | 00:00:00 | | 2012-12-13 | 464,600 | 1,020.00 | 1,020.00 | 1,002.00 | 1,010.00 | 00:00:00 | | 2012-12-14 | 877,000 | 1,011.00 | 1,061.00 | 1,010.00 | 1,052.00 | 00:00:00 | | 2012-12-17 | 578,600 | 1,055.00 | 1,074.00 | 1,050.00 | 1,070.00 | 00:00:00 | | 2012-12-18 | 620,900 | 1,074.00 | 1,086.00 | 1,065.00 | 1,075.00 | 00:00:00 | | 2012-12-19 | 409,100 | 1,080.00 | 1,120.00 | 1,079.58 | 1,106.00 | 00:00:00 | | 2012-12-20 | 795,400 | 1,110.00 | 1,123.91 | 1,086.00 | 1,100.00 | 00:00:00 | | 2012-12-21 | 429,700 | 1,091.00 | 1,096.00 | 1,081.00 | 1,093.00 | 00:00:00 | | 2012-12-24 | 84,500 | 1,077.00 | 1,097.00 | 1,076.48 | 1,096.00 | 00:00:00 | | 2012-12-25 | 0 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 00:00:00 | | 2012-12-26 | 0 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 00:00:00 | | 2012-12-27 | 187,400 | 1,084.00 | 1,102.00 | 1,083.00 | 1,091.00 | 00:00:00 | | 2012-12-28 | 112,100 | 1,095.00 | 1,098.00 | 1,085.05 | 1,096.00 | 00:00:00 | | 2012-12-31 | 32,800 | 1,098.00 | 1,111.00 | 1,080.00 | 1,088.00 | 00:00:00 | | 2013-01-01 | 0 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 00:00:00 | | 2013-01-02 | 269,200 | 1,109.00 | 1,122.00 | 1,101.00 | 1,113.00 | 00:00:00 | | 2013-01-03 | 190,900 | 1,110.00 | 1,125.00 | 1,109.17 | 1,118.00 | 00:00:00 | | 2013-01-04 | 272,000 | 1,121.00 | 1,136.11 | 1,117.00 | 1,136.00 | 00:00:00 | | 2013-01-07 | 387,000 | 1,139.00 | 1,156.00 | 1,134.00 | 1,152.00 | 00:00:00 | | 2013-01-08 | 438,200 | 1,148.00 | 1,149.20 | 1,114.00 | 1,120.00 | 00:00:00 | | 2013-01-09 | 396,300 | 1,124.00 | 1,145.00 | 1,120.00 | 1,141.00 | 00:00:00 | | 2013-01-10 | 263,500 | 1,140.00 | 1,148.00 | 1,137.00 | 1,139.00 | 00:00:00 | | 2013-01-11 | 220,100 | 1,142.00 | 1,156.00 | 1,141.00 | 1,156.00 | 00:00:00 | | 2013-01-14 | 261,900 | 1,150.00 | 1,159.28 | 1,139.00 | 1,143.00 | 00:00:00 | | 2013-01-15 | 241,400 | 1,138.00 | 1,149.00 | 1,135.00 | 1,135.00 | 00:00:00 | | 2013-01-16 | 368,100 | 1,131.00 | 1,153.11 | 1,123.00 | 1,153.00 | 00:00:00 | | 2013-01-17 | 391,000 | 1,148.00 | 1,174.12 | 1,148.00 | 1,174.00 | 00:00:00 | | 2013-01-18 | 204,700 | 1,174.00 | 1,175.00 | 1,162.00 | 1,169.00 | 00:00:00 | | 2013-01-21 | 158,300 | 1,168.00 | 1,182.00 | 1,165.00 | 1,181.00 | 00:00:00 | | 2013-01-22 | 391,900 | 1,165.00 | 1,180.12 | 1,162.00 | 1,180.00 | 00:00:00 | | 2013-01-23 | 495,900 | 1,086.03 | 1,090.64 | 1,079.58 | 1,089.72 | 00:00:00 | | 2013-01-24 | 363,500 | 1,096.16 | 1,109.98 | 1,082.45 | 1,109.98 | 00:00:00 | | 2013-01-25 | 725,200 | 1,194.00 | 1,225.12 | 1,191.00 | 1,225.00 | 00:00:00 | | 2013-01-28 | 282,000 | 1,226.00 | 1,249.00 | 1,223.00 | 1,249.00 | 00:00:00 | | 2013-01-29 | 638,700 | 1,142.22 | 1,149.59 | 1,136.97 | 1,145.91 | 00:00:00 | | 2013-01-30 | 440,400 | 1,156.96 | 1,156.96 | 1,108.14 | 1,117.35 | 00:00:00 | | 2013-01-31 | 395,600 | 1,115.51 | 1,120.11 | 1,105.38 | 1,109.06 | 00:00:00 | | 2013-02-01 | 568,300 | 1,107.22 | 1,153.28 | 1,107.22 | 1,129.32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
