Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 
Fall of --31.00 (+0.99%) LSE GROUP - [Ticker: LSE.L]Chart LSE GROUP  News LSE GROUP  Download Historical Prices for Metastock LSE GROUP and Others  Technical Analysis LSE GROUP  
Last Trade4,049.00Last Trade Time2018-12-04 - 00:00:00
Variation--31.00 (+0.99%)Open4,055.00
High4,089.00Low4,012.00
Volume339,643Average Volume (3m)0
YieldBid / Ask3,730.00 x 47,300 - 4,001.00 x 7,000
Former Close4,080.0052 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2015-05-22653,6002,447.002,470.002,445.002,459.0000:00:00
2015-05-2502,459.002,459.002,459.002,459.0000:00:00
2015-05-26690,3002,465.002,474.002,443.002,444.0000:00:00
2015-05-27725,1002,452.002,485.002,439.002,482.0000:00:00
2015-05-28422,9002,481.002,501.002,469.002,489.0000:00:00
2015-05-29775,9002,485.002,500.002,443.002,457.0000:00:00
2015-06-01437,6002,466.002,486.002,454.002,466.0000:00:00
2015-06-02422,4002,480.002,482.002,439.002,456.0000:00:00
2015-06-03715,4002,463.002,497.002,456.002,485.0000:00:00
2015-06-04537,6002,476.002,489.002,446.002,448.0000:00:00
2015-06-05563,1002,433.002,433.002,389.002,391.0000:00:00
2015-06-08782,7002,391.002,403.002,359.002,359.0000:00:00
2015-06-09753,8002,361.002,371.002,315.002,346.0000:00:00
2015-06-101,161,3002,346.002,382.002,330.002,380.0000:00:00
2015-06-11722,8002,368.002,423.002,368.002,407.0000:00:00
2015-06-12562,7002,399.002,411.002,371.082,376.0000:00:00
2015-06-15541,2002,362.002,362.002,328.002,331.0000:00:00
2015-06-16858,8002,326.002,355.002,302.002,347.0000:00:00
2015-06-172,254,3002,352.002,353.002,302.002,309.0000:00:00
2015-06-181,069,0002,311.002,352.002,289.002,350.0000:00:00
2015-06-191,308,9002,350.002,409.002,319.002,404.0000:00:00
2015-06-221,525,1002,435.002,457.002,422.002,455.0000:00:00
2015-06-231,195,3002,457.002,469.002,442.002,466.0000:00:00
2015-06-24536,8002,469.002,475.002,436.002,451.0000:00:00
2015-06-25506,4002,434.002,466.002,425.002,451.0000:00:00
2015-06-26657,8002,448.002,460.002,427.002,452.0000:00:00
2015-06-29998,3002,382.002,423.002,352.322,400.0000:00:00
2015-06-301,434,6002,392.002,408.002,367.002,370.0000:00:00
2015-07-011,299,8002,393.002,423.002,374.002,416.0000:00:00
2015-07-02750,6002,417.002,438.002,411.002,427.0000:00:00
2015-07-03719,9002,420.002,449.002,418.002,426.0000:00:00
2015-07-06612,8002,403.002,420.002,387.002,410.0000:00:00
2015-07-07802,9002,426.002,434.002,376.002,379.0000:00:00
2015-07-08932,2002,389.002,414.002,365.002,404.0000:00:00
2015-07-09505,9002,410.002,471.002,410.002,462.0000:00:00
2015-07-10749,7002,515.002,553.002,507.002,546.0000:00:00
2015-07-13710,1002,569.002,586.002,555.922,585.0000:00:00
2015-07-14512,8002,586.002,602.262,570.002,602.0000:00:00
2015-07-15811,7002,600.002,644.002,581.002,641.0000:00:00
2015-07-16924,6002,648.002,685.002,645.002,672.0000:00:00
2015-07-17710,6002,674.002,703.002,666.002,699.0000:00:00
2015-07-20720,8002,693.002,725.002,679.002,685.0000:00:00
2015-07-21571,8002,690.002,692.002,650.002,655.0000:00:00
2015-07-22663,0002,645.002,649.002,620.002,637.0000:00:00
2015-07-231,004,1002,658.002,667.002,614.002,617.0000:00:00
2015-07-24654,8002,610.002,629.002,603.002,604.0000:00:00
2015-07-27690,6002,598.002,603.002,537.002,537.0000:00:00
2015-07-28651,6002,554.002,582.002,533.002,579.0000:00:00
2015-07-29493,1002,595.002,601.002,569.002,573.0000:00:00
2015-07-30824,6002,579.002,601.002,565.002,592.0000:00:00
2015-07-31660,8002,600.002,617.002,578.002,611.0000:00:00
2015-08-03835,7002,601.002,616.002,577.002,581.0000:00:00
2015-08-04782,1002,565.002,583.002,551.002,578.0000:00:00
2015-08-051,408,0002,621.002,653.002,578.002,620.0000:00:00
2015-08-061,279,3002,620.002,628.002,583.002,583.0000:00:00
2015-08-07750,8002,589.002,592.002,553.002,566.0000:00:00
2015-08-10935,6002,585.002,601.002,564.002,594.0000:00:00
2015-08-11857,4002,584.002,596.002,573.002,586.0000:00:00
2015-08-12979,1002,570.002,570.002,509.002,523.0000:00:00
2015-08-131,126,7002,555.002,616.002,555.002,611.0000:00:00
2015-08-141,029,2002,623.002,645.722,617.002,634.0000:00:00
2015-08-17485,0002,641.002,650.002,596.002,618.0000:00:00
2015-08-18521,5002,618.002,625.002,602.002,606.0000:00:00
2015-08-19661,4002,600.002,625.002,584.002,595.0000:00:00
2015-08-20655,6002,582.002,588.002,545.002,552.0000:00:00
2015-08-21889,1002,510.002,532.002,463.002,463.0000:00:00
2015-08-241,266,6002,381.002,407.002,303.002,371.0000:00:00
2015-08-251,517,3002,404.002,547.002,396.002,536.0000:00:00
2015-08-26891,3002,503.002,529.002,459.002,462.0000:00:00
2015-08-271,160,5002,550.002,550.002,494.002,512.0000:00:00
2015-08-28606,8002,509.002,520.002,485.002,520.0000:00:00
2015-08-3102,520.002,520.002,520.002,520.0000:00:00
2015-09-01871,3002,494.002,507.002,430.002,452.0000:00:00
2015-09-02865,5002,456.002,480.002,442.002,457.0000:00:00
2015-09-03731,8002,479.002,519.002,477.002,502.0000:00:00
2015-09-04655,7002,470.002,474.002,426.002,431.0000:00:00
2015-09-07479,7002,452.002,468.002,444.002,456.0000:00:00
2015-09-08613,7002,469.002,535.002,469.002,493.0000:00:00
2015-09-09500,1002,542.002,559.692,509.002,514.0000:00:00
2015-09-10571,0002,486.002,534.002,485.002,523.0000:00:00
2015-09-11560,9002,530.002,530.002,487.002,498.0000:00:00
2015-09-14601,0002,508.002,534.002,467.492,480.0000:00:00
2015-09-15922,3002,481.002,485.002,450.002,471.0000:00:00
2015-09-161,202,6002,486.002,501.002,419.002,425.0000:00:00
2015-09-171,459,0002,428.002,459.002,411.002,455.0000:00:00
2015-09-181,354,6002,446.002,453.002,379.002,392.0000:00:00
2015-09-21779,9002,376.002,467.002,376.002,444.0000:00:00
2015-09-221,079,5002,421.002,440.002,350.002,350.0000:00:00
2015-09-23755,1002,344.002,409.002,335.002,395.0000:00:00
2015-09-24782,4002,385.002,406.002,370.002,384.0000:00:00
2015-09-25634,2002,435.002,470.002,425.002,462.0000:00:00
2015-09-28626,8002,451.002,467.002,405.002,406.0000:00:00
2015-09-29495,7002,373.002,402.002,361.002,363.0000:00:00
2015-09-30627,0002,418.002,424.002,406.002,419.0000:00:00
2015-10-011,209,1002,462.002,515.002,449.002,507.0000:00:00
2015-10-02742,4002,521.002,545.002,498.002,528.0000:00:00
2015-10-051,088,2002,580.002,580.002,538.002,548.0000:00:00
2015-10-06691,1002,551.002,573.002,535.002,554.0000:00:00
2015-10-07963,4002,558.002,565.002,463.002,471.0000:00:00
2015-10-08833,2002,473.002,475.002,439.002,451.0000:00:00
2015-10-09978,3002,461.002,461.002,421.002,423.0000:00:00
2015-10-12429,7002,426.002,434.002,399.002,415.0000:00:00
2015-10-131,585,5002,410.002,413.002,365.002,387.0000:00:00
2015-10-14462,9002,373.002,387.002,359.002,375.0000:00:00
2015-10-15984,0002,386.002,487.002,381.002,475.0000:00:00
2015-10-16519,9002,483.002,491.002,457.002,458.0000:00:00
2015-10-19323,3002,450.002,478.002,448.002,462.0000:00:00
2015-10-20464,1002,470.002,479.002,444.002,456.0000:00:00
2015-10-21462,9002,458.002,458.002,435.002,437.0000:00:00
2015-10-22905,1002,450.002,498.002,434.002,495.0000:00:00
2015-10-23780,7002,501.002,582.002,501.002,547.0000:00:00
2015-10-26620,7002,535.002,559.002,524.002,530.0000:00:00
2015-10-27550,2002,533.002,558.002,513.002,538.0000:00:00
2015-10-28340,4002,533.002,568.002,533.002,559.0000:00:00
2015-10-29356,0002,563.002,573.002,545.002,561.0000:00:00
2015-10-30448,4002,568.002,571.002,529.002,545.0000:00:00
2015-11-02384,3002,533.002,567.002,520.002,558.0000:00:00
2015-11-03334,0002,565.002,565.002,530.002,546.0000:00:00
2015-11-04400,0002,547.002,562.002,514.002,515.0000:00:00
2015-11-05769,4002,534.002,561.232,513.002,560.0000:00:00
2015-11-06674,3002,564.002,604.002,559.002,597.0000:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> 

Search the Internet:
Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources