|
 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 | | 2013-07-19 | 532,200 | 1,577.00 | 1,590.00 | 1,555.00 | 1,561.00 | 00:00:00 | | 2013-07-22 | 398,500 | 1,411.20 | 1,442.52 | 1,411.20 | 1,437.91 | 00:00:00 | | 2013-07-23 | 363,200 | 1,573.00 | 1,573.00 | 1,549.00 | 1,555.00 | 00:00:00 | | 2013-07-24 | 339,000 | 1,540.00 | 1,555.00 | 1,533.00 | 1,541.00 | 00:00:00 | | 2013-07-25 | 359,900 | 1,415.80 | 1,428.70 | 1,406.59 | 1,421.33 | 00:00:00 | | 2013-07-26 | 272,900 | 1,433.30 | 1,433.30 | 1,410.28 | 1,416.72 | 00:00:00 | | 2013-07-29 | 186,200 | 1,543.00 | 1,561.00 | 1,534.22 | 1,545.00 | 00:00:00 | | 2013-07-30 | 224,900 | 1,426.85 | 1,434.22 | 1,414.88 | 1,432.38 | 00:00:00 | | 2013-07-31 | 410,400 | 1,436.99 | 1,470.15 | 1,432.38 | 1,449.88 | 00:00:00 | | 2013-08-01 | 479,100 | 1,457.25 | 1,481.20 | 1,448.04 | 1,457.25 | 00:00:00 | | 2013-08-02 | 284,100 | 1,460.94 | 1,465.54 | 1,446.20 | 1,460.94 | 00:00:00 | | 2013-08-05 | 442,900 | 1,589.00 | 1,627.00 | 1,589.00 | 1,620.00 | 00:00:00 | | 2013-08-06 | 304,800 | 1,489.49 | 1,504.23 | 1,483.05 | 1,494.10 | 00:00:00 | | 2013-08-07 | 1,082,800 | 1,618.00 | 1,626.00 | 1,600.00 | 1,607.00 | 00:00:00 | | 2013-08-08 | 302,400 | 1,606.00 | 1,629.00 | 1,606.00 | 1,617.00 | 00:00:00 | | 2013-08-09 | 229,900 | 1,494.10 | 1,497.78 | 1,482.12 | 1,486.73 | 00:00:00 | | 2013-08-12 | 340,400 | 1,481.20 | 1,485.81 | 1,441.59 | 1,447.12 | 00:00:00 | | 2013-08-13 | 300,900 | 1,577.00 | 1,580.00 | 1,551.00 | 1,561.00 | 00:00:00 | | 2013-08-14 | 263,900 | 1,559.00 | 1,578.00 | 1,559.00 | 1,573.00 | 00:00:00 | | 2013-08-15 | 400,500 | 1,448.04 | 1,453.57 | 1,430.54 | 1,434.22 | 00:00:00 | | 2013-08-16 | 239,000 | 1,432.38 | 1,444.36 | 1,429.62 | 1,440.67 | 00:00:00 | | 2013-08-19 | 202,200 | 1,442.52 | 1,448.96 | 1,427.78 | 1,432.38 | 00:00:00 | | 2013-08-20 | 215,100 | 1,418.56 | 1,423.17 | 1,401.98 | 1,423.17 | 00:00:00 | | 2013-08-21 | 333,200 | 1,425.93 | 1,449.88 | 1,425.01 | 1,442.52 | 00:00:00 | | 2013-08-22 | 181,900 | 1,436.07 | 1,462.78 | 1,430.54 | 1,455.41 | 00:00:00 | | 2013-08-23 | 235,500 | 1,449.88 | 1,483.05 | 1,445.28 | 1,475.68 | 00:00:00 | | 2013-08-26 | 0 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 00:00:00 | | 2013-08-27 | 325,300 | 1,468.31 | 1,476.60 | 1,436.07 | 1,443.44 | 00:00:00 | | 2013-08-28 | 253,000 | 1,436.99 | 1,443.44 | 1,431.46 | 1,438.83 | 00:00:00 | | 2013-08-29 | 262,800 | 1,445.28 | 1,466.46 | 1,441.59 | 1,451.73 | 00:00:00 | | 2013-08-30 | 348,500 | 1,455.41 | 1,455.41 | 1,436.07 | 1,436.99 | 00:00:00 | | 2013-09-02 | 214,000 | 1,568.00 | 1,596.00 | 1,568.00 | 1,587.00 | 00:00:00 | | 2013-09-03 | 385,600 | 1,459.10 | 1,461.86 | 1,438.83 | 1,449.88 | 00:00:00 | | 2013-09-04 | 298,100 | 1,448.96 | 1,449.88 | 1,433.30 | 1,446.20 | 00:00:00 | | 2013-09-05 | 623,000 | 1,464.62 | 1,485.81 | 1,449.88 | 1,474.76 | 00:00:00 | | 2013-09-06 | 288,000 | 1,470.15 | 1,487.65 | 1,457.25 | 1,485.81 | 00:00:00 | | 2013-09-09 | 183,600 | 1,488.57 | 1,491.34 | 1,477.52 | 1,484.89 | 00:00:00 | | 2013-09-10 | 188,600 | 1,492.26 | 1,525.42 | 1,490.42 | 1,521.73 | 00:00:00 | | 2013-09-11 | 295,300 | 1,523.58 | 1,533.71 | 1,483.05 | 1,490.42 | 00:00:00 | | 2013-09-12 | 235,500 | 1,619.00 | 1,629.00 | 1,602.00 | 1,620.00 | 00:00:00 | | 2013-09-13 | 180,900 | 1,610.00 | 1,624.00 | 1,607.00 | 1,622.00 | 00:00:00 | | 2013-09-16 | 156,300 | 1,512.52 | 1,512.52 | 1,494.10 | 1,495.94 | 00:00:00 | | 2013-09-17 | 247,500 | 1,502.39 | 1,506.07 | 1,488.13 | 1,488.57 | 00:00:00 | | 2013-09-18 | 185,200 | 1,492.26 | 1,492.26 | 1,471.99 | 1,476.60 | 00:00:00 | | 2013-09-19 | 750,500 | 1,494.10 | 1,497.78 | 1,469.23 | 1,473.83 | 00:00:00 | | 2013-09-20 | 1,016,500 | 1,469.23 | 1,480.28 | 1,435.15 | 1,435.15 | 00:00:00 | | 2013-09-23 | 831,700 | 1,558.00 | 1,591.46 | 1,556.00 | 1,559.00 | 00:00:00 | | 2013-09-24 | 717,900 | 1,440.67 | 1,461.03 | 1,434.22 | 1,451.73 | 00:00:00 | | 2013-09-25 | 343,500 | 1,448.04 | 1,464.62 | 1,439.75 | 1,444.36 | 00:00:00 | | 2013-09-26 | 285,000 | 1,584.00 | 1,584.00 | 1,556.00 | 1,567.00 | 00:00:00 | | 2013-09-27 | 279,000 | 1,570.00 | 1,574.00 | 1,560.00 | 1,566.00 | 00:00:00 | | 2013-09-30 | 770,100 | 1,548.00 | 1,550.00 | 1,520.00 | 1,537.00 | 00:00:00 | | 2013-10-01 | 422,800 | 1,421.33 | 1,445.28 | 1,414.88 | 1,443.44 | 00:00:00 | | 2013-10-02 | 449,800 | 1,439.75 | 1,441.11 | 1,425.01 | 1,434.22 | 00:00:00 | | 2013-10-03 | 258,000 | 1,549.00 | 1,562.00 | 1,539.00 | 1,548.00 | 00:00:00 | | 2013-10-04 | 197,700 | 1,543.00 | 1,552.00 | 1,542.00 | 1,549.00 | 00:00:00 | | 2013-10-07 | 294,000 | 1,543.00 | 1,543.00 | 1,521.00 | 1,537.00 | 00:00:00 | | 2013-10-08 | 266,500 | 1,532.00 | 1,539.00 | 1,516.00 | 1,526.00 | 00:00:00 | | 2013-10-09 | 263,400 | 1,522.00 | 1,525.00 | 1,501.00 | 1,510.00 | 00:00:00 | | 2013-10-10 | 295,800 | 1,397.38 | 1,429.62 | 1,390.93 | 1,429.62 | 00:00:00 | | 2013-10-11 | 213,200 | 1,427.78 | 1,453.57 | 1,424.09 | 1,452.65 | 00:00:00 | | 2013-10-14 | 179,100 | 1,569.00 | 1,589.00 | 1,558.00 | 1,588.00 | 00:00:00 | | 2013-10-15 | 525,700 | 1,593.00 | 1,621.00 | 1,592.00 | 1,620.00 | 00:00:00 | | 2013-10-16 | 476,500 | 1,607.00 | 1,623.00 | 1,594.00 | 1,621.00 | 00:00:00 | | 2013-10-17 | 369,900 | 1,487.65 | 1,519.89 | 1,484.89 | 1,519.89 | 00:00:00 | | 2013-10-18 | 360,600 | 1,525.42 | 1,526.34 | 1,506.99 | 1,519.89 | 00:00:00 | | 2013-10-21 | 157,500 | 1,518.05 | 1,520.81 | 1,507.92 | 1,517.13 | 00:00:00 | | 2013-10-22 | 302,600 | 1,645.00 | 1,671.34 | 1,644.00 | 1,653.00 | 00:00:00 | | 2013-10-23 | 189,900 | 1,653.00 | 1,665.00 | 1,647.00 | 1,665.00 | 00:00:00 | | 2013-10-24 | 145,600 | 1,532.79 | 1,536.47 | 1,522.66 | 1,531.87 | 00:00:00 | | 2013-10-25 | 346,200 | 1,528.18 | 1,549.37 | 1,528.18 | 1,549.37 | 00:00:00 | | 2013-10-28 | 212,300 | 1,571.47 | 1,571.47 | 1,534.64 | 1,540.16 | 00:00:00 | | 2013-10-29 | 206,500 | 1,540.16 | 1,540.71 | 1,532.10 | 1,539.23 | 00:00:00 | | 2013-10-30 | 352,100 | 1,538.31 | 1,551.30 | 1,505.15 | 1,513.44 | 00:00:00 | | 2013-10-31 | 821,600 | 1,519.89 | 1,528.18 | 1,500.55 | 1,512.52 | 00:00:00 | | 2013-11-01 | 272,300 | 1,515.29 | 1,517.13 | 1,494.10 | 1,502.39 | 00:00:00 | | 2013-11-04 | 325,100 | 1,504.23 | 1,514.36 | 1,497.78 | 1,497.78 | 00:00:00 | | 2013-11-05 | 402,500 | 1,503.31 | 1,503.31 | 1,464.62 | 1,483.97 | 00:00:00 | | 2013-11-06 | 305,000 | 1,495.02 | 1,503.31 | 1,491.34 | 1,496.86 | 00:00:00 | | 2013-11-07 | 448,600 | 1,497.78 | 1,499.63 | 1,473.83 | 1,473.83 | 00:00:00 | | 2013-11-08 | 454,700 | 1,468.31 | 1,482.12 | 1,447.12 | 1,481.20 | 00:00:00 | | 2013-11-11 | 124,500 | 1,617.00 | 1,620.00 | 1,609.00 | 1,617.00 | 00:00:00 | | 2013-11-12 | 197,700 | 1,621.00 | 1,626.00 | 1,600.00 | 1,605.00 | 00:00:00 | | 2013-11-13 | 582,200 | 1,598.00 | 1,606.00 | 1,538.00 | 1,555.00 | 00:00:00 | | 2013-11-14 | 500,900 | 1,427.78 | 1,453.57 | 1,427.78 | 1,437.91 | 00:00:00 | | 2013-11-15 | 723,300 | 1,445.28 | 1,456.33 | 1,440.67 | 1,455.41 | 00:00:00 | | 2013-11-18 | 259,700 | 1,575.00 | 1,593.00 | 1,575.00 | 1,585.00 | 00:00:00 | | 2013-11-19 | 235,400 | 1,573.00 | 1,576.00 | 1,570.00 | 1,572.00 | 00:00:00 | | 2013-11-20 | 373,600 | 1,567.00 | 1,600.00 | 1,563.00 | 1,584.00 | 00:00:00 | | 2013-11-21 | 334,100 | 1,572.00 | 1,609.00 | 1,572.00 | 1,605.00 | 00:00:00 | | 2013-11-22 | 267,800 | 1,602.00 | 1,617.50 | 1,597.00 | 1,605.00 | 00:00:00 | | 2013-11-25 | 285,600 | 1,484.89 | 1,499.63 | 1,484.89 | 1,492.26 | 00:00:00 | | 2013-11-26 | 336,900 | 1,487.65 | 1,504.75 | 1,483.05 | 1,496.86 | 00:00:00 | | 2013-11-27 | 230,600 | 1,504.23 | 1,506.07 | 1,489.49 | 1,496.86 | 00:00:00 | | 2013-11-28 | 154,100 | 1,628.00 | 1,628.00 | 1,611.00 | 1,615.00 | 00:00:00 | | 2013-11-29 | 214,100 | 1,614.00 | 1,627.00 | 1,609.25 | 1,627.00 | 00:00:00 | | 2013-12-02 | 346,700 | 1,629.00 | 1,633.00 | 1,612.00 | 1,612.00 | 00:00:00 | | 2013-12-03 | 241,800 | 1,483.05 | 1,498.70 | 1,469.23 | 1,470.15 | 00:00:00 | | 2013-12-04 | 363,100 | 1,459.10 | 1,469.23 | 1,451.73 | 1,460.02 | 00:00:00 | | 2013-12-05 | 262,500 | 1,451.73 | 1,462.78 | 1,449.88 | 1,457.25 | 00:00:00 | | 2013-12-06 | 615,900 | 1,481.20 | 1,514.36 | 1,471.99 | 1,497.78 | 00:00:00 | | 2013-12-09 | 214,700 | 1,497.78 | 1,498.82 | 1,484.89 | 1,490.42 | 00:00:00 | | 2013-12-10 | 300,000 | 1,495.94 | 1,499.63 | 1,483.97 | 1,483.97 | 00:00:00 | | 2013-12-11 | 319,100 | 1,481.20 | 1,494.81 | 1,468.31 | 1,469.23 | 00:00:00 | | 2013-12-12 | 226,300 | 1,466.46 | 1,466.46 | 1,455.41 | 1,460.94 | 00:00:00 | | 2013-12-13 | 183,900 | 1,457.25 | 1,462.78 | 1,453.57 | 1,455.41 | 00:00:00 | | 2013-12-16 | 189,700 | 1,455.41 | 1,486.73 | 1,455.41 | 1,485.81 | 00:00:00 | | 2013-12-17 | 303,400 | 1,609.00 | 1,613.00 | 1,597.00 | 1,600.00 | 00:00:00 | | 2013-12-18 | 259,900 | 1,605.00 | 1,615.00 | 1,595.00 | 1,613.00 | 00:00:00 | | 2013-12-19 | 499,800 | 1,622.00 | 1,652.00 | 1,621.00 | 1,652.00 | 00:00:00 | | 2013-12-20 | 540,900 | 1,645.00 | 1,682.00 | 1,641.00 | 1,677.00 | 00:00:00 | | 2013-12-23 | 250,500 | 1,546.60 | 1,576.08 | 1,537.39 | 1,576.08 | 00:00:00 | | 2013-12-24 | 75,100 | 1,575.16 | 1,581.22 | 1,547.53 | 1,574.24 | 00:00:00 | | 2013-12-25 | 0 | 1,574.24 | 1,574.24 | 1,574.24 | 1,574.24 | 00:00:00 | | 2013-12-26 | 0 | 1,574.24 | 1,574.24 | 1,574.24 | 1,574.24 | 00:00:00 | | 2013-12-27 | 195,200 | 1,575.16 | 1,588.06 | 1,552.13 | 1,584.37 | 00:00:00 | | 2013-12-30 | 165,300 | 1,582.53 | 1,593.58 | 1,565.95 | 1,587.14 | 00:00:00 | | 2013-12-31 | 64,800 | 1,721.00 | 1,736.00 | 1,721.00 | 1,733.00 | 00:00:00 | | 2014-01-01 | 0 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 00:00:00 | | 2014-01-02 | 285,300 | 1,604.64 | 1,606.13 | 1,576.08 | 1,603.72 | 00:00:00 | | 2014-01-03 | 249,900 | 1,597.27 | 1,623.06 | 1,596.58 | 1,614.77 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
