|
 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 2024-06-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-04-12 | 1,200,516 | 4,258.00 | 4,270.00 | 4,229.00 | 4,238.00 | 00:00:00 | | 2018-04-13 | 809,665 | 4,255.00 | 4,287.00 | 4,227.00 | 4,270.00 | 00:00:00 | | 2018-04-16 | 590,401 | 4,282.00 | 4,282.00 | 4,214.00 | 4,216.00 | 00:00:00 | | 2018-04-17 | 1,049,359 | 4,221.00 | 4,221.00 | 4,164.00 | 4,175.00 | 00:00:00 | | 2018-04-18 | 841,090 | 4,184.00 | 4,215.00 | 4,173.00 | 4,205.00 | 00:00:00 | | 2018-04-19 | 438,807 | 4,208.00 | 4,259.00 | 4,198.00 | 4,250.00 | 00:00:00 | | 2018-04-20 | 903,453 | 4,258.00 | 4,278.00 | 4,224.00 | 4,250.00 | 00:00:00 | | 2018-04-23 | 1,242,529 | 4,269.00 | 4,269.00 | 4,197.00 | 4,215.00 | 00:00:00 | | 2018-04-24 | 1,340,603 | 4,238.00 | 4,304.00 | 4,211.00 | 4,300.00 | 00:00:00 | | 2018-04-25 | 870,396 | 4,289.00 | 4,320.00 | 4,272.00 | 4,273.00 | 00:00:00 | | 2018-04-26 | 937,420 | 4,288.00 | 4,320.00 | 4,268.00 | 4,297.00 | 00:00:00 | | 2018-04-27 | 3,998,599 | 4,319.00 | 4,362.00 | 4,308.00 | 4,318.00 | 00:00:00 | | 2018-04-30 | 686,256 | 4,332.00 | 4,343.00 | 4,281.00 | 4,300.00 | 00:00:00 | | 2018-05-01 | 2,165,111 | 4,335.00 | 4,364.00 | 4,315.00 | 4,355.00 | 00:00:00 | | 2018-05-02 | 1,738,535 | 4,380.00 | 4,401.00 | 4,369.00 | 4,374.00 | 00:00:00 | | 2018-05-03 | 893,755 | 4,339.00 | 4,344.00 | 4,285.00 | 4,297.00 | 00:00:00 | | 2018-05-04 | 1,130,795 | 4,322.00 | 4,344.00 | 4,301.00 | 4,330.00 | 00:00:00 | | 2018-05-08 | 886,489 | 4,325.00 | 4,357.00 | 4,325.00 | 4,351.00 | 00:00:00 | | 2018-05-09 | 548,165 | 4,352.00 | 4,416.00 | 4,343.00 | 4,402.00 | 00:00:00 | | 2018-05-10 | 526,433 | 4,418.00 | 4,471.00 | 4,393.00 | 4,471.00 | 00:00:00 | | 2018-05-11 | 660,101 | 4,473.00 | 4,487.00 | 4,420.00 | 4,431.00 | 00:00:00 | | 2018-05-14 | 1,284,802 | 4,449.00 | 4,449.00 | 4,395.00 | 4,417.00 | 00:00:00 | | 2018-05-15 | 720,679 | 4,414.00 | 4,487.00 | 4,413.00 | 4,475.00 | 00:00:00 | | 2018-05-16 | 983,368 | 4,477.00 | 4,485.00 | 4,418.00 | 4,465.00 | 00:00:00 | | 2018-05-17 | 685,631 | 4,449.00 | 4,505.00 | 4,436.00 | 4,498.00 | 00:00:00 | | 2018-05-18 | 1,010,856 | 4,519.00 | 4,541.00 | 4,497.00 | 4,528.00 | 00:00:00 | | 2018-05-21 | 506,901 | 4,547.00 | 4,572.00 | 4,520.00 | 4,543.00 | 00:00:00 | | 2018-05-22 | 446,043 | 4,555.00 | 4,572.00 | 4,538.00 | 4,542.00 | 00:00:00 | | 2018-05-23 | 893,484 | 4,542.00 | 4,550.00 | 4,467.00 | 4,469.00 | 00:00:00 | | 2018-05-24 | 615,248 | 4,498.00 | 4,531.00 | 4,480.00 | 4,489.00 | 00:00:00 | | 2018-05-25 | 1,219,561 | 4,518.00 | 4,565.00 | 4,508.00 | 4,544.00 | 00:00:00 | | 2018-05-29 | 858,960 | 4,577.00 | 4,577.00 | 4,466.00 | 4,480.00 | 00:00:00 | | 2018-05-30 | 1,297,092 | 4,480.00 | 4,480.00 | 4,421.00 | 4,448.00 | 00:00:00 | | 2018-05-31 | 1,321,953 | 4,473.00 | 4,505.00 | 4,448.00 | 4,477.00 | 00:00:00 | | 2018-06-01 | 26,436 | 4,517.00 | 4,528.00 | 4,489.00 | 4,493.00 | 00:00:00 | | 2018-06-04 | 724,176 | 4,479.00 | 4,506.00 | 4,478.00 | 4,504.00 | 00:00:00 | | 2018-06-05 | 524,944 | 4,483.00 | 4,551.00 | 4,474.00 | 4,516.00 | 00:00:00 | | 2018-06-06 | 501,506 | 4,526.00 | 4,559.00 | 4,510.00 | 4,554.00 | 00:00:00 | | 2018-06-07 | 797,495 | 4,618.00 | 4,620.00 | 4,502.00 | 4,502.00 | 00:00:00 | | 2018-06-08 | 586,383 | 4,480.00 | 4,505.00 | 4,386.00 | 4,504.00 | 00:00:00 | | 2018-06-11 | 829,119 | 4,514.00 | 4,583.00 | 4,514.00 | 4,543.00 | 00:00:00 | | 2018-06-12 | 566,001 | 4,550.00 | 4,558.00 | 4,489.00 | 4,500.00 | 00:00:00 | | 2018-06-13 | 978,069 | 4,500.00 | 4,558.00 | 4,487.00 | 4,514.00 | 00:00:00 | | 2018-06-14 | 2,388,619 | 4,490.00 | 4,522.00 | 4,480.00 | 4,490.00 | 00:00:00 | | 2018-06-15 | 1,437,751 | 4,477.00 | 4,495.00 | 4,410.00 | 4,410.00 | 00:00:00 | | 2018-06-18 | 1,233,531 | 4,402.00 | 4,412.00 | 4,372.00 | 4,395.00 | 00:00:00 | | 2018-06-19 | 1,501,924 | 4,354.00 | 4,386.00 | 4,340.00 | 4,370.00 | 00:00:00 | | 2018-06-20 | 148,493 | 4,387.00 | 4,452.00 | 4,387.00 | 4,439.00 | 00:00:00 | | 2018-06-21 | 843,002 | 4,470.00 | 4,479.00 | 4,437.00 | 4,450.00 | 00:00:00 | | 2018-06-22 | 464,192 | 4,453.00 | 4,495.00 | 4,451.00 | 4,461.00 | 00:00:00 | | 2018-06-25 | 486,105 | 4,439.00 | 4,478.00 | 4,400.00 | 4,400.00 | 00:00:00 | | 2018-06-26 | 1,364,681 | 4,421.00 | 4,518.00 | 4,410.00 | 4,493.00 | 00:00:00 | | 2018-06-27 | 786,197 | 4,487.00 | 4,502.00 | 4,414.00 | 4,459.00 | 00:00:00 | | 2018-06-28 | 799,165 | 4,443.00 | 4,479.00 | 4,386.00 | 4,414.00 | 00:00:00 | | 2018-06-29 | 871,120 | 4,445.00 | 4,514.00 | 4,444.00 | 4,471.00 | 00:00:00 | | 2018-07-02 | 702,227 | 4,454.00 | 4,454.00 | 4,375.00 | 4,389.00 | 00:00:00 | | 2018-07-03 | 562,783 | 4,402.00 | 4,457.00 | 4,395.00 | 4,436.00 | 00:00:00 | | 2018-07-04 | 264,953 | 4,419.00 | 4,488.00 | 4,402.00 | 4,478.00 | 00:00:00 | | 2018-07-05 | 888,962 | 4,485.00 | 4,494.00 | 4,456.00 | 4,459.00 | 00:00:00 | | 2018-07-06 | 714,220 | 4,479.00 | 4,503.00 | 4,446.00 | 4,497.00 | 00:00:00 | | 2018-07-09 | 888,532 | 4,504.00 | 4,522.00 | 4,488.00 | 4,500.00 | 00:00:00 | | 2018-07-10 | 459,778 | 4,500.00 | 4,522.00 | 4,479.00 | 4,500.00 | 00:00:00 | | 2018-07-11 | 604,661 | 4,470.00 | 4,496.00 | 4,463.00 | 4,494.00 | 00:00:00 | | 2018-07-12 | 852,987 | 4,513.00 | 4,531.00 | 4,493.00 | 4,515.00 | 00:00:00 | | 2018-07-13 | 538,587 | 4,539.00 | 4,580.00 | 4,520.00 | 4,520.00 | 00:00:00 | | 2018-07-16 | 475,379 | 4,516.00 | 4,531.00 | 4,468.00 | 4,488.70 | 00:00:00 | | 2018-07-17 | 525,162 | 4,483.00 | 4,516.00 | 4,470.00 | 4,500.00 | 00:00:00 | | 2018-07-18 | 874,221 | 4,502.00 | 4,562.00 | 4,498.00 | 4,548.00 | 00:00:00 | | 2018-07-19 | 1,205,416 | 4,553.00 | 4,607.00 | 4,544.00 | 4,568.00 | 00:00:00 | | 2018-07-20 | 416,882 | 4,570.00 | 4,587.00 | 4,540.00 | 4,541.00 | 00:00:00 | | 2018-07-23 | 399,276 | 4,536.00 | 4,550.00 | 4,511.00 | 4,536.00 | 00:00:00 | | 2018-07-24 | 4,037,583 | 4,545.00 | 4,600.00 | 4,538.00 | 4,550.00 | 00:00:00 | | 2018-07-25 | 743,070 | 4,556.00 | 4,589.00 | 4,550.00 | 4,556.00 | 00:00:00 | | 2018-07-26 | 707,847 | 4,560.00 | 4,560.00 | 4,517.00 | 4,521.00 | 00:00:00 | | 2018-07-27 | 528,084 | 4,527.00 | 4,533.00 | 4,488.00 | 4,492.00 | 00:00:00 | | 2018-07-30 | 695,295 | 4,466.00 | 4,489.00 | 4,404.00 | 4,406.00 | 00:00:00 | | 2018-07-31 | 933,622 | 4,422.00 | 4,432.00 | 4,390.00 | 4,397.00 | 00:00:00 | | 2018-08-01 | 901,575 | 4,400.00 | 4,404.00 | 4,348.00 | 4,357.00 | 00:00:00 | | 2018-08-02 | 3,658,748 | 4,450.00 | 4,520.00 | 4,413.00 | 4,497.00 | 00:00:00 | | 2018-08-03 | 1,731,808 | 4,531.00 | 4,531.00 | 4,477.00 | 4,489.00 | 00:00:00 | | 2018-08-06 | 1,070,049 | 4,503.00 | 4,503.00 | 4,428.00 | 4,468.00 | 00:00:00 | | 2018-08-07 | 1,829,896 | 4,485.00 | 4,550.00 | 4,474.00 | 4,539.00 | 00:00:00 | | 2018-08-08 | 920,897 | 4,527.00 | 4,539.00 | 4,503.00 | 4,510.00 | 00:00:00 | | 2018-08-09 | 574,938 | 4,510.00 | 4,512.00 | 4,483.00 | 4,502.00 | 00:00:00 | | 2018-08-10 | 538,690 | 4,489.00 | 4,498.00 | 4,475.00 | 4,481.00 | 00:00:00 | | 2018-08-13 | 654,089 | 4,469.00 | 4,499.00 | 4,445.00 | 4,490.00 | 00:00:00 | | 2018-08-14 | 439,811 | 4,510.00 | 4,510.00 | 4,437.00 | 4,438.00 | 00:00:00 | | 2018-08-15 | 553,730 | 4,453.00 | 4,459.00 | 4,370.00 | 4,391.00 | 00:00:00 | | 2018-08-16 | 397,316 | 4,414.00 | 4,419.00 | 4,380.00 | 4,398.00 | 00:00:00 | | 2018-08-17 | 434,251 | 4,397.00 | 4,420.00 | 4,373.00 | 4,408.00 | 00:00:00 | | 2018-08-20 | 338,468 | 4,417.00 | 4,453.00 | 4,404.00 | 4,423.00 | 00:00:00 | | 2018-08-21 | 348,072 | 4,435.00 | 4,435.00 | 4,395.00 | 4,404.00 | 00:00:00 | | 2018-08-22 | 782,902 | 4,404.00 | 4,457.00 | 4,394.00 | 4,447.00 | 00:00:00 | | 2018-08-23 | 52,296 | 4,439.00 | 4,474.00 | 4,425.00 | 4,457.00 | 00:00:00 | | 2018-08-24 | 433,521 | 4,484.00 | 4,510.00 | 4,475.00 | 4,502.00 | 00:00:00 | | 2018-08-28 | 683,886 | 4,547.00 | 4,630.00 | 4,536.00 | 4,597.00 | 00:00:00 | | 2018-08-29 | 686,235 | 4,600.00 | 4,653.00 | 4,598.00 | 4,634.00 | 00:00:00 | | 2018-08-30 | 528,106 | 4,625.00 | 4,670.00 | 4,618.00 | 4,648.00 | 00:00:00 | | 2018-08-31 | 908,345 | 4,654.00 | 4,703.00 | 4,624.00 | 4,624.00 | 00:00:00 | | 2018-09-03 | 321,589 | 4,627.00 | 4,694.00 | 4,623.00 | 4,670.00 | 00:00:00 | | 2018-09-04 | 1,071,746 | 4,684.00 | 4,715.00 | 4,660.00 | 4,681.00 | 00:00:00 | | 2018-09-05 | 702,833 | 4,685.00 | 4,696.00 | 4,626.00 | 4,662.00 | 00:00:00 | | 2018-09-06 | 1,313,231 | 4,659.00 | 4,700.00 | 4,626.00 | 4,663.00 | 00:00:00 | | 2018-09-07 | 740,184 | 4,657.00 | 4,671.00 | 4,587.00 | 4,644.00 | 00:00:00 | | 2018-09-10 | 856,204 | 4,663.00 | 4,738.00 | 4,630.00 | 4,726.00 | 00:00:00 | | 2018-09-11 | 787,382 | 4,724.00 | 4,758.00 | 4,680.00 | 4,738.00 | 00:00:00 | | 2018-09-12 | 816,618 | 4,753.00 | 4,798.00 | 4,743.00 | 4,794.00 | 00:00:00 | | 2018-09-13 | 772,072 | 4,791.00 | 4,814.00 | 4,745.00 | 4,748.00 | 00:00:00 | | 2018-09-14 | 624,573 | 4,775.00 | 4,790.00 | 4,739.00 | 4,790.00 | 00:00:00 | | 2018-09-17 | 973,525 | 4,789.00 | 4,810.00 | 4,749.00 | 4,751.00 | 00:00:00 | | 2018-09-18 | 891,997 | 4,750.00 | 4,794.00 | 4,719.00 | 4,758.00 | 00:00:00 | | 2018-09-19 | 1,844,166 | 4,753.00 | 4,807.00 | 4,721.00 | 4,762.00 | 00:00:00 | | 2018-09-20 | 11,176,573 | 4,759.00 | 4,775.00 | 4,720.00 | 4,747.00 | 00:00:00 | | 2018-09-21 | 7,493,442 | 4,750.00 | 4,783.00 | 4,734.00 | 4,770.00 | 00:00:00 | | 2018-09-24 | 1,276,899 | 4,754.00 | 4,763.00 | 4,642.00 | 4,663.00 | 00:00:00 | | 2018-09-25 | 2,565,174 | 4,663.00 | 4,700.00 | 4,577.00 | 4,584.00 | 00:00:00 | | 2018-09-26 | 1,253,681 | 4,578.00 | 4,606.00 | 4,564.00 | 4,585.00 | 00:00:00 | | 2018-09-27 | 614,571 | 4,583.00 | 4,631.00 | 4,565.00 | 4,600.00 | 00:00:00 | | 2018-09-28 | 936,081 | 4,584.00 | 4,609.00 | 4,577.00 | 4,586.00 | 00:00:00 | | 2018-10-01 | 732,259 | 4,580.00 | 4,603.00 | 4,561.00 | 4,585.00 | 00:00:00 | | 2018-10-02 | 1,222,906 | 4,577.00 | 4,584.00 | 4,518.00 | 4,519.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
