|
 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 | | 2002-06-21 | 175,800 | 420.00 | 426.00 | 408.50 | 420.00 | 00:00:00 | | 2002-06-24 | 143,700 | 413.00 | 417.00 | 400.00 | 400.75 | 00:00:00 | | 2002-06-25 | 225,600 | 408.75 | 418.00 | 405.00 | 415.00 | 00:00:00 | | 2002-06-26 | 534,500 | 400.00 | 414.45 | 398.50 | 410.00 | 00:00:00 | | 2002-06-27 | 325,400 | 410.00 | 418.75 | 401.78 | 413.00 | 00:00:00 | | 2002-06-28 | 206,000 | 411.00 | 420.00 | 408.00 | 411.50 | 00:00:00 | | 2002-07-01 | 301,300 | 412.00 | 422.00 | 410.20 | 420.00 | 00:00:00 | | 2002-07-02 | 105,600 | 415.00 | 415.00 | 400.00 | 402.50 | 00:00:00 | | 2002-07-03 | 454,800 | 408.50 | 409.25 | 390.50 | 401.25 | 00:00:00 | | 2002-07-04 | 183,800 | 407.75 | 420.00 | 402.30 | 412.00 | 00:00:00 | | 2002-07-05 | 273,800 | 415.00 | 419.00 | 414.50 | 415.25 | 00:00:00 | | 2002-07-08 | 46,800 | 410.00 | 418.75 | 410.00 | 411.25 | 00:00:00 | | 2002-07-09 | 346,900 | 410.00 | 414.00 | 409.00 | 412.00 | 00:00:00 | | 2002-07-10 | 102,500 | 406.00 | 410.00 | 405.00 | 410.00 | 00:00:00 | | 2002-07-11 | 102,500 | 400.00 | 406.00 | 396.00 | 406.00 | 00:00:00 | | 2002-07-12 | 457,800 | 410.00 | 413.75 | 372.87 | 390.00 | 00:00:00 | | 2002-07-15 | 399,200 | 381.00 | 392.81 | 350.00 | 360.00 | 00:00:00 | | 2002-07-16 | 479,500 | 371.00 | 374.50 | 340.00 | 351.00 | 00:00:00 | | 2002-07-17 | 774,600 | 345.00 | 369.00 | 322.25 | 369.00 | 00:00:00 | | 2002-07-18 | 494,500 | 365.00 | 379.00 | 363.00 | 376.00 | 00:00:00 | | 2002-07-19 | 340,500 | 375.00 | 377.00 | 356.95 | 375.00 | 00:00:00 | | 2002-07-22 | 173,200 | 366.00 | 372.16 | 351.11 | 355.00 | 00:00:00 | | 2002-07-23 | 204,900 | 355.00 | 359.85 | 340.00 | 348.00 | 00:00:00 | | 2002-07-24 | 297,700 | 350.00 | 354.52 | 335.00 | 339.00 | 00:00:00 | | 2002-07-25 | 401,500 | 349.50 | 376.00 | 347.00 | 375.00 | 00:00:00 | | 2002-07-26 | 130,000 | 370.00 | 377.19 | 355.25 | 365.00 | 00:00:00 | | 2002-07-29 | 43,700 | 375.00 | 380.00 | 370.00 | 380.00 | 00:00:00 | | 2002-07-30 | 190,900 | 385.00 | 385.00 | 360.77 | 378.00 | 00:00:00 | | 2002-07-31 | 67,300 | 367.00 | 374.00 | 367.00 | 368.50 | 00:00:00 | | 2002-08-01 | 96,100 | 367.50 | 372.00 | 360.00 | 366.00 | 00:00:00 | | 2002-08-02 | 77,900 | 366.00 | 370.05 | 356.00 | 356.00 | 00:00:00 | | 2002-08-05 | 248,900 | 358.00 | 360.00 | 350.25 | 352.50 | 00:00:00 | | 2002-08-06 | 407,900 | 345.00 | 360.00 | 342.00 | 357.75 | 00:00:00 | | 2002-08-07 | 122,900 | 357.75 | 372.00 | 357.00 | 370.00 | 00:00:00 | | 2002-08-08 | 264,400 | 367.25 | 372.00 | 361.50 | 369.25 | 00:00:00 | | 2002-08-09 | 186,600 | 365.25 | 378.75 | 365.25 | 377.75 | 00:00:00 | | 2002-08-12 | 37,600 | 379.00 | 383.00 | 374.00 | 379.00 | 00:00:00 | | 2002-08-13 | 126,100 | 386.00 | 388.00 | 380.00 | 386.00 | 00:00:00 | | 2002-08-14 | 86,600 | 385.00 | 385.00 | 375.25 | 385.00 | 00:00:00 | | 2002-08-15 | 226,200 | 390.00 | 394.50 | 382.75 | 394.50 | 00:00:00 | | 2002-08-16 | 300,700 | 388.25 | 390.50 | 383.00 | 388.25 | 00:00:00 | | 2002-08-19 | 405,000 | 400.00 | 400.00 | 380.00 | 400.00 | 00:00:00 | | 2002-08-20 | 400,400 | 401.00 | 401.25 | 385.25 | 390.00 | 00:00:00 | | 2002-08-21 | 104,800 | 388.25 | 391.50 | 383.00 | 384.00 | 00:00:00 | | 2002-08-22 | 132,400 | 383.75 | 386.00 | 382.00 | 384.75 | 00:00:00 | | 2002-08-23 | 83,800 | 385.00 | 388.00 | 380.00 | 385.00 | 00:00:00 | | 2002-08-26 | 0 | 385.00 | 385.00 | 385.00 | 385.00 | 00:00:00 | | 2002-08-27 | 97,800 | 384.00 | 395.00 | 384.00 | 390.75 | 00:00:00 | | 2002-08-28 | 74,000 | 376.00 | 390.00 | 376.00 | 376.00 | 00:00:00 | | 2002-08-29 | 198,600 | 360.00 | 380.00 | 360.00 | 370.00 | 00:00:00 | | 2002-08-30 | 114,500 | 372.75 | 374.25 | 365.00 | 365.00 | 00:00:00 | | 2002-09-02 | 116,900 | 363.00 | 364.00 | 358.00 | 363.00 | 00:00:00 | | 2002-09-03 | 260,000 | 353.50 | 363.00 | 348.25 | 353.50 | 00:00:00 | | 2002-09-04 | 314,900 | 348.00 | 353.00 | 347.00 | 348.00 | 00:00:00 | | 2002-09-05 | 181,100 | 350.00 | 354.75 | 342.00 | 350.00 | 00:00:00 | | 2002-09-06 | 19,200 | 353.75 | 355.00 | 346.50 | 350.00 | 00:00:00 | | 2002-09-09 | 115,600 | 353.00 | 353.25 | 345.00 | 345.00 | 00:00:00 | | 2002-09-10 | 217,700 | 350.00 | 357.50 | 350.00 | 354.50 | 00:00:00 | | 2002-09-11 | 153,100 | 355.00 | 356.00 | 353.00 | 355.75 | 00:00:00 | | 2002-09-12 | 135,900 | 355.00 | 356.00 | 348.00 | 353.50 | 00:00:00 | | 2002-09-13 | 128,800 | 350.00 | 352.00 | 342.00 | 352.00 | 00:00:00 | | 2002-09-16 | 142,700 | 348.25 | 350.50 | 348.25 | 349.50 | 00:00:00 | | 2002-09-17 | 272,400 | 350.00 | 360.00 | 350.00 | 360.00 | 00:00:00 | | 2002-09-18 | 144,600 | 358.75 | 360.00 | 348.00 | 348.50 | 00:00:00 | | 2002-09-19 | 252,500 | 348.25 | 351.00 | 340.25 | 346.00 | 00:00:00 | | 2002-09-20 | 128,300 | 343.75 | 343.75 | 338.00 | 338.00 | 00:00:00 | | 2002-09-23 | 186,500 | 341.75 | 344.25 | 334.00 | 339.00 | 00:00:00 | | 2002-09-24 | 281,900 | 330.25 | 333.50 | 325.00 | 330.00 | 00:00:00 | | 2002-09-25 | 65,200 | 325.00 | 340.75 | 325.00 | 340.75 | 00:00:00 | | 2002-09-26 | 137,300 | 343.75 | 343.75 | 332.00 | 332.00 | 00:00:00 | | 2002-09-27 | 253,500 | 334.50 | 338.00 | 332.75 | 337.00 | 00:00:00 | | 2002-09-30 | 80,300 | 337.00 | 342.00 | 329.00 | 342.00 | 00:00:00 | | 2002-10-01 | 128,700 | 339.25 | 339.25 | 326.75 | 336.00 | 00:00:00 | | 2002-10-02 | 439,900 | 340.25 | 343.00 | 334.75 | 336.75 | 00:00:00 | | 2002-10-03 | 131,200 | 341.50 | 344.50 | 330.00 | 344.50 | 00:00:00 | | 2002-10-04 | 77,700 | 335.00 | 335.75 | 326.75 | 328.00 | 00:00:00 | | 2002-10-07 | 223,800 | 327.00 | 327.00 | 310.00 | 310.00 | 00:00:00 | | 2002-10-08 | 209,200 | 317.00 | 320.00 | 315.25 | 318.00 | 00:00:00 | | 2002-10-09 | 101,700 | 317.75 | 317.75 | 308.00 | 308.00 | 00:00:00 | | 2002-10-10 | 341,200 | 305.00 | 305.00 | 292.50 | 298.50 | 00:00:00 | | 2002-10-11 | 229,000 | 300.00 | 315.00 | 300.00 | 310.50 | 00:00:00 | | 2002-10-14 | 438,000 | 308.00 | 311.25 | 305.00 | 310.00 | 00:00:00 | | 2002-10-15 | 202,100 | 312.00 | 318.00 | 308.00 | 313.75 | 00:00:00 | | 2002-10-16 | 251,400 | 320.00 | 327.50 | 314.75 | 324.00 | 00:00:00 | | 2002-10-17 | 81,200 | 325.00 | 334.50 | 323.25 | 333.00 | 00:00:00 | | 2002-10-18 | 240,200 | 329.75 | 334.50 | 325.00 | 334.50 | 00:00:00 | | 2002-10-21 | 187,300 | 329.50 | 342.00 | 329.50 | 342.00 | 00:00:00 | | 2002-10-22 | 310,200 | 346.75 | 346.75 | 337.25 | 342.00 | 00:00:00 | | 2002-10-23 | 248,300 | 343.50 | 350.00 | 342.00 | 350.00 | 00:00:00 | | 2002-10-24 | 97,400 | 342.00 | 360.00 | 342.00 | 349.75 | 00:00:00 | | 2002-10-25 | 87,700 | 345.25 | 350.00 | 343.00 | 343.00 | 00:00:00 | | 2002-10-28 | 41,500 | 347.50 | 350.50 | 347.25 | 350.00 | 00:00:00 | | 2002-10-29 | 94,900 | 344.00 | 345.50 | 335.00 | 335.00 | 00:00:00 | | 2002-10-30 | 94,200 | 340.00 | 342.50 | 335.00 | 342.50 | 00:00:00 | | 2002-10-31 | 114,700 | 332.50 | 335.50 | 324.75 | 331.50 | 00:00:00 | | 2002-11-01 | 462,100 | 330.00 | 332.00 | 328.00 | 329.50 | 00:00:00 | | 2002-11-04 | 171,000 | 336.50 | 343.00 | 330.00 | 342.00 | 00:00:00 | | 2002-11-05 | 279,600 | 340.00 | 346.00 | 330.00 | 341.00 | 00:00:00 | | 2002-11-06 | 182,200 | 350.00 | 350.00 | 342.00 | 346.00 | 00:00:00 | | 2002-11-07 | 320,600 | 349.00 | 357.00 | 347.75 | 356.00 | 00:00:00 | | 2002-11-08 | 68,600 | 348.75 | 352.50 | 346.00 | 352.00 | 00:00:00 | | 2002-11-11 | 132,400 | 345.00 | 348.25 | 340.00 | 345.25 | 00:00:00 | | 2002-11-12 | 260,200 | 350.00 | 353.50 | 343.00 | 351.25 | 00:00:00 | | 2002-11-13 | 175,200 | 340.00 | 355.00 | 340.00 | 355.00 | 00:00:00 | | 2002-11-14 | 167,000 | 345.00 | 349.25 | 345.00 | 347.00 | 00:00:00 | | 2002-11-15 | 81,400 | 349.25 | 351.75 | 346.75 | 351.75 | 00:00:00 | | 2002-11-18 | 80,300 | 351.75 | 360.00 | 345.00 | 352.75 | 00:00:00 | | 2002-11-19 | 146,100 | 351.25 | 353.00 | 346.00 | 351.00 | 00:00:00 | | 2002-11-20 | 121,900 | 355.00 | 355.00 | 350.00 | 350.00 | 00:00:00 | | 2002-11-21 | 149,500 | 365.00 | 365.00 | 352.75 | 352.75 | 00:00:00 | | 2002-11-22 | 61,500 | 352.50 | 352.50 | 349.00 | 351.25 | 00:00:00 | | 2002-11-25 | 86,500 | 360.00 | 360.00 | 343.00 | 343.25 | 00:00:00 | | 2002-11-26 | 225,500 | 346.75 | 347.50 | 330.00 | 333.25 | 00:00:00 | | 2002-11-27 | 218,200 | 339.50 | 339.50 | 326.00 | 331.25 | 00:00:00 | | 2002-11-28 | 64,000 | 335.00 | 339.00 | 326.00 | 336.00 | 00:00:00 | | 2002-11-29 | 84,100 | 340.00 | 340.00 | 320.00 | 320.00 | 00:00:00 | | 2002-12-02 | 193,000 | 325.00 | 330.00 | 325.00 | 328.00 | 00:00:00 | | 2002-12-03 | 69,500 | 327.50 | 327.50 | 322.00 | 324.50 | 00:00:00 | | 2002-12-04 | 222,800 | 326.75 | 326.75 | 317.00 | 319.75 | 00:00:00 | | 2002-12-05 | 153,100 | 315.00 | 316.00 | 314.00 | 316.00 | 00:00:00 | | 2002-12-06 | 209,700 | 315.00 | 318.25 | 300.50 | 309.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
