|
 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 | | 2018-10-02 | 1,222,906 | 4,577.00 | 4,584.00 | 4,518.00 | 4,519.00 | 00:00:00 | | 2018-10-03 | 694,521 | 4,521.00 | 4,573.00 | 4,518.00 | 4,564.00 | 00:00:00 | | 2018-10-04 | 532,207 | 4,561.00 | 4,567.00 | 4,521.00 | 4,521.00 | 00:00:00 | | 2018-10-05 | 703,440 | 4,541.00 | 4,560.00 | 4,512.00 | 4,512.00 | 00:00:00 | | 2018-10-08 | 741,839 | 4,519.00 | 4,522.00 | 4,430.00 | 4,430.00 | 00:00:00 | | 2018-10-09 | 940,532 | 4,443.00 | 4,445.00 | 4,348.00 | 4,356.00 | 00:00:00 | | 2018-10-10 | 1,683,018 | 4,355.00 | 4,363.00 | 4,160.00 | 4,160.00 | 00:00:00 | | 2018-10-11 | 725,365 | 4,102.00 | 4,105.00 | 4,000.00 | 4,083.00 | 00:00:00 | | 2018-10-12 | 1,254,488 | 4,101.00 | 4,147.00 | 4,082.00 | 4,097.00 | 00:00:00 | | 2018-10-15 | 1,223,040 | 4,128.00 | 4,128.00 | 4,042.00 | 4,092.00 | 00:00:00 | | 2018-10-16 | 1,451,831 | 4,088.00 | 4,208.00 | 4,074.00 | 4,197.00 | 00:00:00 | | 2018-10-17 | 1,749,927 | 4,223.00 | 4,282.00 | 4,209.00 | 4,275.00 | 00:00:00 | | 2018-10-18 | 2,057,415 | 4,275.00 | 4,316.00 | 4,252.00 | 4,286.00 | 00:00:00 | | 2018-10-19 | 1,851,905 | 4,284.00 | 4,409.00 | 4,242.00 | 4,391.00 | 00:00:00 | | 2018-10-22 | 1,877,478 | 4,394.00 | 4,440.00 | 4,355.00 | 4,355.00 | 00:00:00 | | 2018-10-23 | 405,755 | 4,340.00 | 4,342.00 | 4,205.00 | 4,240.00 | 00:00:00 | | 2018-10-24 | 1,378,716 | 4,227.00 | 4,300.00 | 4,227.00 | 4,235.00 | 00:00:00 | | 2018-10-25 | 1,179,938 | 4,200.00 | 4,311.00 | 4,147.00 | 4,311.00 | 00:00:00 | | 2018-10-26 | 807,282 | 4,254.00 | 4,285.00 | 4,195.00 | 4,236.00 | 00:00:00 | | 2018-10-29 | 664,756 | 4,243.00 | 4,315.00 | 4,241.00 | 4,272.00 | 00:00:00 | | 2018-10-30 | 494,447 | 4,290.00 | 4,299.00 | 4,231.00 | 4,260.00 | 00:00:00 | | 2018-10-31 | 1,455,281 | 4,315.00 | 4,354.00 | 4,303.00 | 4,315.00 | 00:00:00 | | 2018-11-01 | 856,187 | 4,280.00 | 4,321.00 | 4,262.00 | 4,279.00 | 00:00:00 | | 2018-11-02 | 834,719 | 4,331.00 | 4,351.00 | 4,270.00 | 4,287.00 | 00:00:00 | | 2018-11-05 | 576,378 | 4,279.00 | 4,294.00 | 4,252.00 | 4,260.00 | 00:00:00 | | 2018-11-06 | 400,205 | 4,255.00 | 4,278.00 | 4,230.00 | 4,251.00 | 00:00:00 | | 2018-11-07 | 467,472 | 4,272.00 | 4,297.00 | 4,235.00 | 4,256.00 | 00:00:00 | | 2018-11-08 | 984,599 | 4,240.00 | 4,276.00 | 4,184.00 | 4,184.00 | 00:00:00 | | 2018-11-09 | 697,888 | 4,173.00 | 4,242.00 | 4,165.00 | 4,213.00 | 00:00:00 | | 2018-11-12 | 240,528 | 4,252.00 | 4,266.00 | 4,180.00 | 4,183.00 | 00:00:00 | | 2018-11-13 | 590,116 | 4,168.00 | 4,210.00 | 4,163.00 | 4,209.00 | 00:00:00 | | 2018-11-16 | 72,747 | 4,125.00 | 4,142.00 | 4,112.00 | 4,126.00 | 00:00:00 | | 2018-11-19 | 903,226 | 4,105.00 | 4,121.00 | 4,051.00 | 4,056.00 | 00:00:00 | | 2018-11-20 | 1,444,757 | 4,030.00 | 4,055.00 | 3,944.00 | 3,946.00 | 00:00:00 | | 2018-11-21 | 1,319,293 | 3,976.00 | 4,004.00 | 3,932.00 | 4,000.00 | 00:00:00 | | 2018-11-22 | 1,387,128 | 3,988.00 | 4,009.00 | 3,962.00 | 4,000.00 | 00:00:00 | | 2018-11-23 | 38,908 | 4,022.00 | 4,041.00 | 4,006.00 | 4,017.00 | 00:00:00 | | 2018-11-26 | 669,274 | 4,080.00 | 4,080.00 | 4,018.00 | 4,058.00 | 00:00:00 | | 2018-11-27 | 826,854 | 4,062.00 | 4,081.00 | 4,027.00 | 4,067.00 | 00:00:00 | | 2018-11-28 | 569,580 | 4,090.00 | 4,098.00 | 4,039.00 | 4,049.00 | 00:00:00 | | 2018-11-29 | 1,784,193 | 4,075.00 | 4,107.00 | 4,061.00 | 4,083.00 | 00:00:00 | | 2018-11-30 | 992,577 | 4,096.00 | 4,096.00 | 4,016.00 | 4,033.00 | 00:00:00 | | 2018-12-03 | 860,202 | 4,092.00 | 4,100.00 | 4,049.00 | 4,080.00 | 00:00:00 | | 2018-12-04 | 339,643 | 4,055.00 | 4,089.00 | 4,012.00 | 4,049.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
