|
 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 | | 2002-12-06 | 209,700 | 315.00 | 318.25 | 300.50 | 309.00 | 00:00:00 | | 2002-12-09 | 692,200 | 310.00 | 314.75 | 290.00 | 308.00 | 00:00:00 | | 2002-12-10 | 384,700 | 303.00 | 308.00 | 299.50 | 300.00 | 00:00:00 | | 2002-12-11 | 601,700 | 305.00 | 305.00 | 296.00 | 299.00 | 00:00:00 | | 2002-12-12 | 222,000 | 298.00 | 298.50 | 294.50 | 298.50 | 00:00:00 | | 2002-12-13 | 246,200 | 298.00 | 300.00 | 295.00 | 295.00 | 00:00:00 | | 2002-12-16 | 213,500 | 296.25 | 303.00 | 295.00 | 303.00 | 00:00:00 | | 2002-12-17 | 552,600 | 303.00 | 313.00 | 303.00 | 313.00 | 00:00:00 | | 2002-12-18 | 157,700 | 306.50 | 315.00 | 305.00 | 307.50 | 00:00:00 | | 2002-12-19 | 485,700 | 308.75 | 313.00 | 307.50 | 309.75 | 00:00:00 | | 2002-12-20 | 52,800 | 308.00 | 310.00 | 307.25 | 307.50 | 00:00:00 | | 2002-12-23 | 106,000 | 307.50 | 310.00 | 306.00 | 307.50 | 00:00:00 | | 2002-12-24 | 118,500 | 310.00 | 325.00 | 308.50 | 325.00 | 00:00:00 | | 2002-12-25 | 0 | 325.00 | 325.00 | 325.00 | 325.00 | 00:00:00 | | 2002-12-26 | 0 | 325.00 | 325.00 | 325.00 | 325.00 | 00:00:00 | | 2002-12-27 | 26,700 | 309.00 | 315.00 | 309.00 | 315.00 | 00:00:00 | | 2002-12-30 | 86,000 | 310.00 | 322.00 | 307.75 | 320.00 | 00:00:00 | | 2002-12-31 | 34,500 | 320.00 | 320.00 | 315.00 | 315.75 | 00:00:00 | | 2003-01-01 | 0 | 315.75 | 315.75 | 315.75 | 315.75 | 00:00:00 | | 2003-01-02 | 86,000 | 315.50 | 316.25 | 313.00 | 315.00 | 00:00:00 | | 2003-01-03 | 100,000 | 323.00 | 323.00 | 316.75 | 319.50 | 00:00:00 | | 2003-01-06 | 239,800 | 320.00 | 322.50 | 312.00 | 312.50 | 00:00:00 | | 2003-01-07 | 242,700 | 312.50 | 318.75 | 308.00 | 311.50 | 00:00:00 | | 2003-01-08 | 742,100 | 310.00 | 310.00 | 302.00 | 308.00 | 00:00:00 | | 2003-01-09 | 471,400 | 308.00 | 324.75 | 302.50 | 315.75 | 00:00:00 | | 2003-01-10 | 1,145,400 | 315.50 | 329.00 | 315.00 | 326.00 | 00:00:00 | | 2003-01-13 | 265,200 | 333.25 | 333.25 | 323.00 | 323.00 | 00:00:00 | | 2003-01-14 | 321,500 | 325.00 | 330.50 | 323.00 | 326.00 | 00:00:00 | | 2003-01-15 | 1,486,200 | 325.81 | 352.50 | 326.00 | 350.00 | 00:00:00 | | 2003-01-16 | 1,402,800 | 356.75 | 365.00 | 341.00 | 344.00 | 00:00:00 | | 2003-01-17 | 2,217,300 | 346.00 | 362.50 | 343.00 | 355.00 | 00:00:00 | | 2003-01-20 | 438,500 | 350.00 | 352.50 | 348.00 | 350.25 | 00:00:00 | | 2003-01-21 | 1,453,200 | 348.00 | 354.00 | 341.00 | 350.00 | 00:00:00 | | 2003-01-22 | 646,100 | 350.00 | 355.00 | 346.00 | 352.50 | 00:00:00 | | 2003-01-23 | 949,000 | 352.00 | 352.00 | 340.00 | 344.75 | 00:00:00 | | 2003-01-24 | 1,351,700 | 340.25 | 351.50 | 340.25 | 344.25 | 00:00:00 | | 2003-01-27 | 1,101,700 | 340.00 | 340.00 | 330.25 | 330.25 | 00:00:00 | | 2003-01-28 | 717,700 | 332.00 | 340.00 | 327.50 | 333.50 | 00:00:00 | | 2003-01-29 | 1,311,000 | 333.50 | 333.50 | 325.00 | 328.50 | 00:00:00 | | 2003-01-30 | 705,600 | 333.00 | 336.00 | 325.00 | 332.50 | 00:00:00 | | 2003-01-31 | 230,000 | 334.00 | 334.00 | 328.75 | 329.75 | 00:00:00 | | 2003-02-03 | 568,700 | 334.00 | 338.00 | 330.00 | 337.25 | 00:00:00 | | 2003-02-04 | 390,700 | 335.00 | 344.50 | 335.00 | 340.00 | 00:00:00 | | 2003-02-05 | 308,400 | 336.75 | 338.25 | 334.00 | 336.00 | 00:00:00 | | 2003-02-06 | 384,900 | 336.00 | 337.00 | 328.00 | 329.00 | 00:00:00 | | 2003-02-07 | 660,500 | 329.50 | 335.00 | 329.00 | 329.75 | 00:00:00 | | 2003-02-10 | 258,500 | 329.50 | 332.00 | 325.25 | 327.25 | 00:00:00 | | 2003-02-11 | 960,100 | 329.50 | 329.50 | 323.50 | 323.50 | 00:00:00 | | 2003-02-12 | 498,000 | 326.00 | 327.25 | 320.00 | 321.50 | 00:00:00 | | 2003-02-13 | 371,800 | 320.25 | 322.75 | 320.00 | 321.25 | 00:00:00 | | 2003-02-14 | 863,300 | 323.50 | 323.50 | 318.00 | 319.50 | 00:00:00 | | 2003-02-17 | 325,200 | 319.00 | 323.75 | 319.00 | 321.50 | 00:00:00 | | 2003-02-18 | 245,700 | 324.75 | 324.75 | 321.25 | 322.00 | 00:00:00 | | 2003-02-19 | 588,800 | 325.00 | 330.00 | 315.00 | 315.00 | 00:00:00 | | 2003-02-20 | 617,700 | 316.00 | 328.50 | 316.00 | 328.50 | 00:00:00 | | 2003-02-21 | 352,700 | 324.75 | 330.75 | 319.25 | 330.00 | 00:00:00 | | 2003-02-24 | 386,700 | 323.00 | 342.00 | 323.00 | 333.00 | 00:00:00 | | 2003-02-25 | 600,300 | 322.25 | 324.25 | 315.00 | 317.25 | 00:00:00 | | 2003-02-26 | 590,200 | 317.25 | 322.25 | 314.00 | 315.00 | 00:00:00 | | 2003-02-27 | 613,400 | 313.00 | 314.75 | 306.00 | 310.00 | 00:00:00 | | 2003-02-28 | 312,200 | 310.75 | 320.00 | 310.00 | 319.50 | 00:00:00 | | 2003-03-03 | 265,200 | 325.00 | 325.00 | 313.25 | 316.00 | 00:00:00 | | 2003-03-04 | 247,200 | 315.25 | 319.00 | 314.00 | 316.75 | 00:00:00 | | 2003-03-05 | 339,400 | 319.00 | 319.00 | 313.00 | 316.00 | 00:00:00 | | 2003-03-06 | 312,000 | 310.00 | 317.75 | 310.00 | 314.00 | 00:00:00 | | 2003-03-07 | 798,900 | 313.50 | 319.75 | 297.75 | 298.25 | 00:00:00 | | 2003-03-10 | 1,879,500 | 300.00 | 304.00 | 289.00 | 293.50 | 00:00:00 | | 2003-03-11 | 740,000 | 285.00 | 290.25 | 285.00 | 290.00 | 00:00:00 | | 2003-03-12 | 369,100 | 286.00 | 290.00 | 275.00 | 280.00 | 00:00:00 | | 2003-03-13 | 523,800 | 282.00 | 289.00 | 273.00 | 286.00 | 00:00:00 | | 2003-03-14 | 616,600 | 295.00 | 295.00 | 282.00 | 286.75 | 00:00:00 | | 2003-03-17 | 297,200 | 287.00 | 291.00 | 280.50 | 286.25 | 00:00:00 | | 2003-03-18 | 918,400 | 285.25 | 298.00 | 285.25 | 298.00 | 00:00:00 | | 2003-03-19 | 785,800 | 297.00 | 304.75 | 293.50 | 298.00 | 00:00:00 | | 2003-03-20 | 434,000 | 295.00 | 307.25 | 295.00 | 296.25 | 00:00:00 | | 2003-03-21 | 668,300 | 300.00 | 303.75 | 296.75 | 301.00 | 00:00:00 | | 2003-03-24 | 501,000 | 299.00 | 299.75 | 293.50 | 296.75 | 00:00:00 | | 2003-03-25 | 76,500 | 294.00 | 303.50 | 294.00 | 301.25 | 00:00:00 | | 2003-03-26 | 736,400 | 305.75 | 305.75 | 284.75 | 288.00 | 00:00:00 | | 2003-03-27 | 1,133,800 | 285.00 | 285.00 | 273.25 | 275.00 | 00:00:00 | | 2003-03-28 | 496,000 | 276.00 | 292.50 | 275.25 | 292.25 | 00:00:00 | | 2003-03-31 | 639,800 | 287.00 | 287.00 | 270.00 | 280.00 | 00:00:00 | | 2003-04-01 | 265,300 | 290.50 | 290.50 | 278.25 | 280.00 | 00:00:00 | | 2003-04-02 | 530,600 | 282.00 | 291.00 | 280.00 | 287.50 | 00:00:00 | | 2003-04-03 | 694,200 | 287.25 | 291.50 | 283.00 | 288.25 | 00:00:00 | | 2003-04-04 | 217,400 | 291.00 | 293.00 | 286.00 | 292.50 | 00:00:00 | | 2003-04-07 | 419,800 | 293.00 | 300.50 | 293.00 | 300.00 | 00:00:00 | | 2003-04-08 | 311,800 | 295.25 | 303.25 | 291.50 | 303.25 | 00:00:00 | | 2003-04-09 | 837,000 | 301.50 | 305.00 | 299.00 | 302.25 | 00:00:00 | | 2003-04-10 | 837,800 | 304.75 | 309.00 | 302.00 | 304.75 | 00:00:00 | | 2003-04-11 | 822,100 | 302.00 | 303.75 | 301.00 | 303.00 | 00:00:00 | | 2003-04-14 | 278,700 | 292.00 | 303.00 | 292.00 | 302.75 | 00:00:00 | | 2003-04-15 | 481,000 | 302.00 | 306.25 | 302.00 | 305.25 | 00:00:00 | | 2003-04-16 | 906,600 | 306.00 | 313.25 | 303.00 | 311.00 | 00:00:00 | | 2003-04-17 | 128,500 | 308.00 | 313.75 | 308.00 | 311.25 | 00:00:00 | | 2003-04-18 | 0 | 311.25 | 311.25 | 311.25 | 311.25 | 00:00:00 | | 2003-04-21 | 0 | 311.25 | 311.25 | 311.25 | 311.25 | 00:00:00 | | 2003-04-22 | 190,900 | 311.00 | 315.00 | 310.50 | 315.00 | 00:00:00 | | 2003-04-23 | 372,600 | 313.00 | 317.75 | 313.00 | 317.75 | 00:00:00 | | 2003-04-24 | 383,300 | 312.00 | 316.50 | 312.00 | 314.75 | 00:00:00 | | 2003-04-25 | 362,400 | 310.50 | 315.00 | 298.00 | 312.50 | 00:00:00 | | 2003-04-28 | 757,500 | 314.00 | 315.00 | 310.25 | 313.25 | 00:00:00 | | 2003-04-29 | 949,100 | 317.25 | 317.25 | 313.50 | 315.00 | 00:00:00 | | 2003-04-30 | 900,500 | 320.00 | 325.00 | 313.00 | 325.00 | 00:00:00 | | 2003-05-01 | 392,300 | 321.00 | 325.00 | 319.75 | 320.00 | 00:00:00 | | 2003-05-02 | 143,100 | 324.00 | 326.00 | 320.00 | 324.25 | 00:00:00 | | 2003-05-05 | 0 | 324.25 | 324.25 | 324.25 | 324.25 | 00:00:00 | | 2003-05-06 | 278,800 | 326.00 | 327.25 | 319.50 | 327.25 | 00:00:00 | | 2003-05-07 | 852,300 | 322.00 | 333.00 | 322.00 | 330.75 | 00:00:00 | | 2003-05-08 | 1,170,200 | 329.00 | 329.00 | 315.00 | 325.00 | 00:00:00 | | 2003-05-09 | 367,400 | 325.00 | 325.25 | 318.25 | 320.50 | 00:00:00 | | 2003-05-12 | 163,500 | 322.50 | 324.50 | 319.00 | 321.00 | 00:00:00 | | 2003-05-13 | 302,800 | 326.50 | 326.50 | 322.75 | 325.00 | 00:00:00 | | 2003-05-14 | 607,500 | 320.00 | 325.00 | 320.00 | 321.75 | 00:00:00 | | 2003-05-15 | 707,300 | 327.00 | 327.75 | 320.00 | 323.00 | 00:00:00 | | 2003-05-16 | 626,800 | 324.00 | 337.75 | 323.00 | 336.25 | 00:00:00 | | 2003-05-19 | 302,600 | 332.00 | 333.00 | 324.75 | 328.75 | 00:00:00 | | 2003-05-20 | 246,500 | 329.25 | 331.25 | 322.75 | 325.50 | 00:00:00 | | 2003-05-21 | 397,400 | 323.00 | 325.00 | 320.00 | 322.00 | 00:00:00 | | 2003-05-22 | 279,700 | 322.00 | 322.00 | 320.00 | 322.00 | 00:00:00 | | 2003-05-23 | 218,900 | 323.00 | 323.00 | 321.00 | 323.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
