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 2024-05-23
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2016-04-22506,3002,744.002,749.002,709.002,719.0000:00:00
2016-04-25393,0002,725.002,746.002,709.002,743.0000:00:00
2016-04-26479,1002,756.002,781.002,734.002,759.0000:00:00
2016-04-27346,6002,754.002,784.002,746.002,765.0000:00:00
2016-04-28478,3002,720.002,755.602,689.002,747.0000:00:00
2016-04-29432,7002,725.002,750.002,708.002,713.0000:00:00
2016-05-0202,713.002,713.002,713.002,713.0000:00:00
2016-05-03544,5002,720.002,725.002,689.002,689.0000:00:00
2016-05-044,109,2002,682.002,702.002,422.002,576.0000:00:00
2016-05-052,066,9002,566.002,614.002,515.002,614.0000:00:00
2016-05-06695,6002,600.002,608.002,563.002,596.0000:00:00
2016-05-09546,2002,621.002,627.002,563.002,585.0000:00:00
2016-05-10648,0002,596.002,596.002,554.002,571.0000:00:00
2016-05-11697,4002,581.002,596.002,560.002,578.0000:00:00
2016-05-12554,1002,561.002,604.002,552.002,574.0000:00:00
2016-05-13316,5002,573.002,585.002,564.002,585.0000:00:00
2016-05-16300,5002,563.002,596.002,557.002,593.0000:00:00
2016-05-17418,4002,595.002,610.002,561.002,584.0000:00:00
2016-05-18653,4002,585.002,607.002,555.002,604.0000:00:00
2016-05-19504,1002,584.002,603.002,572.002,572.0000:00:00
2016-05-20596,2002,583.002,629.002,583.002,598.0000:00:00
2016-05-23319,4002,610.002,621.002,597.002,599.0000:00:00
2016-05-24545,2002,588.002,677.002,583.002,677.0000:00:00
2016-05-25785,4002,706.002,740.002,698.002,713.0000:00:00
2016-05-26363,0002,703.002,726.002,703.002,725.0000:00:00
2016-05-27197,4002,708.002,731.002,701.002,724.0000:00:00
2016-05-3002,724.002,724.002,724.002,724.0000:00:00
2016-05-31708,9002,717.002,745.002,717.002,735.0000:00:00
2016-06-011,393,3002,724.002,731.002,677.002,698.0000:00:00
2016-06-02604,0002,686.002,719.002,684.002,700.0000:00:00
2016-06-03447,5002,709.002,722.002,646.002,661.0000:00:00
2016-06-06622,3002,660.002,680.002,655.002,655.0000:00:00
2016-06-07348,3002,668.002,682.002,646.002,653.0000:00:00
2016-06-08437,8002,643.002,649.002,620.002,636.0000:00:00
2016-06-09454,7002,621.002,651.002,615.002,634.0000:00:00
2016-06-10391,9002,621.002,622.002,550.372,564.0000:00:00
2016-06-13420,4002,554.002,565.002,511.002,516.0000:00:00
2016-06-14606,2002,496.002,516.002,462.002,462.0000:00:00
2016-06-151,352,5002,467.002,477.002,451.002,452.0000:00:00
2016-06-16714,2002,423.002,430.002,385.002,392.0000:00:00
2016-06-171,304,4002,400.002,457.002,393.002,455.0000:00:00
2016-06-20759,5002,504.002,602.002,504.002,595.0000:00:00
2016-06-21738,9002,606.002,627.002,580.002,619.0000:00:00
2016-06-221,018,7002,622.002,680.002,607.002,654.0000:00:00
2016-06-231,516,2002,681.002,747.002,642.002,735.0000:00:00
2016-06-242,131,9002,325.002,509.002,259.002,500.0000:00:00
2016-06-271,670,5002,490.002,493.002,274.002,289.0000:00:00
2016-06-28565,3002,357.002,447.002,357.002,414.0000:00:00
2016-06-29616,6002,460.002,492.002,420.002,492.0000:00:00
2016-06-30674,9002,463.002,538.002,447.002,531.0000:00:00
2016-07-013,576,8002,558.002,574.002,499.002,523.0000:00:00
2016-07-04351,3002,545.002,545.002,474.002,493.0000:00:00
2016-07-05718,6002,515.002,534.002,426.002,440.0000:00:00
2016-07-06584,7002,422.002,451.002,409.002,413.0000:00:00
2016-07-07607,6002,442.002,556.002,438.002,519.0000:00:00
2016-07-08388,9002,526.002,593.002,509.002,571.0000:00:00
2016-07-11649,1002,597.002,656.002,564.002,635.0000:00:00
2016-07-12833,0002,624.002,672.002,609.002,640.0000:00:00
2016-07-13612,5002,617.002,646.002,572.002,586.0000:00:00
2016-07-14844,2002,611.002,655.002,602.602,638.0000:00:00
2016-07-151,448,7002,619.002,694.002,619.002,654.0000:00:00
2016-07-18342,5002,640.002,700.442,640.002,689.0000:00:00
2016-07-19642,5002,674.002,721.002,652.002,721.0000:00:00
2016-07-20634,2002,709.002,764.002,709.002,752.0000:00:00
2016-07-21531,9002,662.002,783.002,662.002,734.0000:00:00
2016-07-22223,5002,721.002,759.002,705.002,739.0000:00:00
2016-07-25339,3002,730.002,748.002,690.002,732.0000:00:00
2016-07-26241,5002,749.002,749.002,610.002,717.0000:00:00
2016-07-27218,5002,726.002,750.002,726.002,749.0000:00:00
2016-07-28396,0002,749.002,771.002,740.002,748.0000:00:00
2016-07-29417,5002,739.002,784.002,736.002,775.0000:00:00
2016-08-01586,1002,786.002,825.002,736.002,740.0000:00:00
2016-08-02423,1002,724.002,750.002,711.002,746.0000:00:00
2016-08-03721,0002,730.002,742.202,713.002,724.0000:00:00
2016-08-04374,4002,724.002,782.002,723.002,779.0000:00:00
2016-08-05420,5002,769.002,785.002,753.372,779.0000:00:00
2016-08-08215,1002,774.002,798.002,766.002,775.0000:00:00
2016-08-09420,1002,782.002,832.002,774.252,819.0000:00:00
2016-08-10519,6002,794.002,849.002,793.002,847.0000:00:00
2016-08-11412,0002,852.002,878.002,826.002,876.0000:00:00
2016-08-12255,2002,856.002,886.002,856.002,876.0000:00:00
2016-08-15276,8002,895.002,895.002,855.002,871.0000:00:00
2016-08-16311,6002,860.002,894.002,849.002,881.0000:00:00
2016-08-17350,8002,900.002,900.002,797.002,797.0000:00:00
2016-08-18248,8002,852.002,882.002,805.002,870.0000:00:00
2016-08-19464,3002,833.002,899.362,829.002,889.0000:00:00
2016-08-22406,0002,874.002,903.002,865.002,887.0000:00:00
2016-08-23263,7002,916.002,916.002,858.002,880.0000:00:00
2016-08-24281,4002,864.002,878.002,810.002,822.0000:00:00
2016-08-25276,9002,783.002,810.002,749.002,801.0000:00:00
2016-08-26127,2002,780.002,790.002,764.002,780.0000:00:00
2016-08-2902,780.002,780.002,780.002,780.0000:00:00
2016-08-30190,3002,763.002,813.002,762.002,799.0000:00:00
2016-08-31385,4002,758.002,784.002,740.002,755.0000:00:00
2016-09-01213,1002,739.002,797.002,735.912,750.0000:00:00
2016-09-02654,4002,770.002,782.002,734.002,767.0000:00:00
2016-09-05157,9002,801.002,801.002,745.002,745.0000:00:00
2016-09-06432,9002,739.002,748.002,725.002,739.0000:00:00
2016-09-07262,9002,755.002,766.002,730.002,744.0000:00:00
2016-09-08643,1002,702.002,754.002,702.002,736.0000:00:00
2016-09-09246,4002,721.002,730.002,698.002,699.0000:00:00
2016-09-12790,2002,653.002,680.002,649.002,663.0000:00:00
2016-09-13369,9002,670.002,717.002,654.002,697.0000:00:00
2016-09-14919,5002,715.002,729.002,657.002,698.0000:00:00
2016-09-15332,6002,701.002,731.002,664.002,728.0000:00:00
2016-09-16747,3002,739.002,746.002,712.002,735.0000:00:00
2016-09-19336,7002,713.002,780.002,713.002,780.0000:00:00
2016-09-20328,0002,754.002,821.362,754.002,797.0000:00:00
2016-09-21242,2002,814.002,849.002,777.602,829.0000:00:00
2016-09-22238,3002,834.002,856.002,823.002,853.0000:00:00
2016-09-23230,0002,839.002,846.002,818.002,829.0000:00:00
2016-09-26441,7002,830.002,848.002,766.002,844.0000:00:00
2016-09-27355,5002,880.002,880.002,780.002,800.0000:00:00
2016-09-28578,9002,802.002,837.002,757.002,801.0000:00:00
2016-09-29420,2002,722.002,839.002,722.002,833.0000:00:00
2016-09-30524,0002,789.002,807.002,751.002,800.0000:00:00
2016-10-03307,4002,791.002,886.002,746.002,880.0000:00:00
2016-10-041,291,2002,850.002,944.002,846.002,922.0000:00:00
2016-10-05403,1002,910.002,916.002,846.002,846.0000:00:00
2016-10-06266,0002,844.002,865.002,831.002,831.0000:00:00
2016-10-07565,1002,846.002,846.002,799.002,800.0000:00:00
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