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
2015-11-06674,3002,564.002,604.002,559.002,597.0000:00:00
2015-11-09627,7002,599.002,616.002,582.002,583.0000:00:00
2015-11-10569,9002,590.002,604.002,536.002,540.0000:00:00
2015-11-11543,9002,539.002,555.002,519.002,542.0000:00:00
2015-11-12574,1002,550.002,577.002,525.002,535.0000:00:00
2015-11-13543,9002,530.002,533.482,480.002,491.0000:00:00
2015-11-16420,0002,479.002,497.002,463.002,497.0000:00:00
2015-11-17354,6002,528.002,551.002,520.002,550.0000:00:00
2015-11-18514,2002,542.002,560.002,537.002,552.0000:00:00
2015-11-19582,3002,574.002,596.002,564.002,585.0000:00:00
2015-11-20624,7002,596.002,608.002,570.002,602.0000:00:00
2015-11-23399,4002,581.002,603.002,575.002,600.0000:00:00
2015-11-24782,9002,589.002,593.002,545.002,576.0000:00:00
2015-11-25391,9002,587.002,621.002,586.002,614.0000:00:00
2015-11-26192,6002,622.002,642.002,615.002,635.0000:00:00
2015-11-27310,4002,624.002,652.002,605.002,645.0000:00:00
2015-11-30569,5002,636.002,651.002,623.002,650.0000:00:00
2015-12-01574,4002,657.002,667.002,634.002,654.0000:00:00
2015-12-02574,1002,665.002,676.002,654.002,656.0000:00:00
2015-12-03694,2002,657.002,666.002,603.002,604.0000:00:00
2015-12-04492,1002,595.002,617.002,578.002,615.0000:00:00
2015-12-07474,9002,633.002,675.002,633.002,646.0000:00:00
2015-12-08536,0002,643.002,647.002,581.002,596.0000:00:00
2015-12-09446,9002,616.002,617.042,576.002,581.0000:00:00
2015-12-10412,6002,574.002,583.002,545.642,574.0000:00:00
2015-12-11783,0002,560.002,563.002,491.002,493.0000:00:00
2015-12-14601,4002,496.002,544.002,481.002,486.0000:00:00
2015-12-15948,4002,504.002,605.002,504.002,603.0000:00:00
2015-12-16979,1002,604.002,644.002,598.002,642.0000:00:00
2015-12-17640,7002,697.002,716.002,683.002,709.0000:00:00
2015-12-18985,6002,694.002,721.002,691.952,698.0000:00:00
2015-12-21377,4002,695.002,737.002,676.002,676.0000:00:00
2015-12-22227,7002,705.002,705.002,664.002,681.0000:00:00
2015-12-23324,6002,697.002,723.002,674.002,709.0000:00:00
2015-12-2428,3002,724.002,726.002,699.002,702.0000:00:00
2015-12-2502,702.002,702.002,702.002,702.0000:00:00
2015-12-2802,702.002,702.002,702.002,702.0000:00:00
2015-12-29415,6002,733.002,786.002,703.502,780.0000:00:00
2015-12-30360,4002,769.002,776.002,743.002,750.0000:00:00
2015-12-31235,6002,753.002,768.002,736.002,744.0000:00:00
2016-01-0102,744.002,744.002,744.002,744.0000:00:00
2016-01-04688,9002,711.002,715.002,633.002,645.0000:00:00
2016-01-05894,3002,691.002,705.002,616.002,628.0000:00:00
2016-01-061,444,6002,618.002,631.002,537.002,554.0000:00:00
2016-01-071,284,6002,503.002,516.002,480.002,512.0000:00:00
2016-01-081,138,2002,523.002,594.002,523.002,530.0000:00:00
2016-01-11714,1002,530.002,561.002,495.002,534.0000:00:00
2016-01-12720,6002,551.002,605.002,537.002,584.0000:00:00
2016-01-131,272,9002,600.002,610.502,523.002,539.0000:00:00
2016-01-14839,6002,504.002,505.802,452.002,494.0000:00:00
2016-01-151,194,8002,485.002,512.002,396.202,404.0000:00:00
2016-01-18633,9002,406.002,450.002,396.002,436.0000:00:00
2016-01-19836,9002,480.002,508.002,463.292,473.0000:00:00
2016-01-201,179,7002,425.002,430.002,336.002,355.0000:00:00
2016-01-211,068,0002,358.002,401.002,350.002,397.0000:00:00
2016-01-22708,3002,456.002,467.002,442.002,462.0000:00:00
2016-01-25669,2002,487.002,487.002,452.002,458.0000:00:00
2016-01-26910,8002,413.002,433.002,413.002,425.0000:00:00
2016-01-271,125,9002,427.002,447.002,424.002,444.0000:00:00
2016-01-28659,7002,443.002,464.002,400.002,411.0000:00:00
2016-01-29972,7002,448.002,474.002,439.002,474.0000:00:00
2016-02-01928,2002,483.002,493.002,437.002,461.0000:00:00
2016-02-02526,7002,454.002,463.002,413.002,413.0000:00:00
2016-02-03731,7002,412.002,432.002,359.002,372.0000:00:00
2016-02-04927,8002,422.002,422.002,334.002,369.0000:00:00
2016-02-05806,5002,378.002,387.002,315.002,319.0000:00:00
2016-02-081,890,6002,329.002,337.002,174.002,197.0000:00:00
2016-02-092,315,8002,197.002,203.002,083.002,123.0000:00:00
2016-02-101,579,9002,150.002,200.002,131.002,179.0000:00:00
2016-02-111,871,7002,147.002,209.002,134.002,149.0000:00:00
2016-02-121,903,0002,185.002,295.002,163.002,287.0000:00:00
2016-02-151,238,9002,342.002,374.002,331.772,332.0000:00:00
2016-02-16934,0002,357.002,367.002,325.002,340.0000:00:00
2016-02-17926,0002,350.002,383.002,343.002,375.0000:00:00
2016-02-18797,3002,384.002,384.002,335.002,341.0000:00:00
2016-02-191,007,1002,347.002,352.002,295.002,314.0000:00:00
2016-02-22651,2002,351.002,352.002,307.002,313.0000:00:00
2016-02-236,616,6002,299.002,780.002,271.002,630.0000:00:00
2016-02-243,482,9002,630.002,669.002,500.002,532.0000:00:00
2016-02-251,306,4002,550.002,642.002,528.002,634.0000:00:00
2016-02-262,031,1002,657.002,824.002,622.132,817.0000:00:00
2016-02-291,563,9002,777.002,780.002,671.002,678.0000:00:00
2016-03-013,748,4002,800.002,918.002,775.002,870.0000:00:00
2016-03-021,358,4002,803.002,885.002,799.002,867.0000:00:00
2016-03-03741,6002,859.002,935.002,846.002,893.0000:00:00
2016-03-041,007,9002,896.002,923.002,819.002,853.0000:00:00
2016-03-071,088,3002,868.002,871.002,777.002,836.0000:00:00
2016-03-08730,2002,802.002,853.002,785.002,832.0000:00:00
2016-03-09557,6002,849.002,872.002,814.002,833.0000:00:00
2016-03-101,107,8002,834.002,930.002,826.002,842.0000:00:00
2016-03-11426,6002,876.002,892.002,841.002,869.0000:00:00
2016-03-14774,2002,876.002,915.002,872.002,900.0000:00:00
2016-03-15331,8002,889.002,919.002,835.172,906.0000:00:00
2016-03-16631,1002,926.002,960.002,869.002,870.0000:00:00
2016-03-171,341,7002,878.002,912.002,850.002,890.0000:00:00
2016-03-181,215,1002,880.002,920.002,862.002,892.0000:00:00
2016-03-21747,3002,876.002,886.002,803.002,823.0000:00:00
2016-03-22824,2002,800.002,862.002,759.002,860.0000:00:00
2016-03-23860,4002,816.002,897.592,810.002,820.0000:00:00
2016-03-24340,3002,792.002,858.002,792.002,832.0000:00:00
2016-03-2502,832.002,832.002,832.002,832.0000:00:00
2016-03-2802,832.002,832.002,832.002,832.0000:00:00
2016-03-29351,4002,846.002,863.002,824.002,833.0000:00:00
2016-03-30543,8002,848.002,871.002,809.002,820.0000:00:00
2016-03-31640,4002,816.002,851.002,798.002,820.0000:00:00
2016-04-01606,9002,802.002,840.002,797.002,827.0000:00:00
2016-04-04644,2002,814.002,854.002,789.802,790.0000:00:00
2016-04-05580,5002,800.002,822.002,765.002,818.0000:00:00
2016-04-06540,9002,840.002,861.002,809.002,850.0000:00:00
2016-04-07332,5002,849.002,875.002,791.002,810.0000:00:00
2016-04-08336,7002,825.002,849.852,809.992,828.0000:00:00
2016-04-11430,9002,816.002,822.002,793.002,793.0000:00:00
2016-04-12334,5002,801.002,835.002,774.002,790.0000:00:00
2016-04-13478,4002,804.002,810.002,756.002,808.0000:00:00
2016-04-14362,7002,821.002,821.032,775.002,798.0000:00:00
2016-04-15484,0002,806.002,814.002,773.002,797.0000:00:00
2016-04-18272,2002,798.002,809.002,759.002,790.0000:00:00
2016-04-19868,5002,784.002,798.002,753.002,760.0000:00:00
2016-04-20435,6002,750.002,787.002,750.002,772.0000:00:00
2016-04-21553,8002,775.002,784.002,745.002,745.0000:00:00
2016-04-22506,3002,744.002,749.002,709.002,719.0000:00:00
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