|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-23 | 218,900 | 323.00 | 323.00 | 321.00 | 323.00 | 00:00:00 | | 2003-05-26 | 0 | 323.00 | 323.00 | 323.00 | 323.00 | 00:00:00 | | 2003-05-27 | 413,200 | 324.00 | 329.75 | 322.00 | 329.25 | 00:00:00 | | 2003-05-28 | 459,900 | 329.25 | 339.00 | 326.00 | 339.00 | 00:00:00 | | 2003-05-29 | 572,100 | 335.00 | 340.00 | 332.75 | 340.00 | 00:00:00 | | 2003-05-30 | 767,700 | 339.25 | 341.75 | 332.50 | 341.50 | 00:00:00 | | 2003-06-02 | 382,100 | 343.00 | 347.50 | 341.50 | 347.50 | 00:00:00 | | 2003-06-03 | 470,000 | 348.00 | 348.00 | 342.00 | 346.00 | 00:00:00 | | 2003-06-04 | 681,600 | 345.50 | 350.00 | 340.50 | 341.75 | 00:00:00 | | 2003-06-05 | 502,000 | 343.75 | 360.00 | 343.75 | 354.25 | 00:00:00 | | 2003-06-06 | 687,500 | 350.00 | 368.00 | 348.00 | 361.00 | 00:00:00 | | 2003-06-09 | 524,700 | 355.75 | 362.00 | 355.75 | 359.00 | 00:00:00 | | 2003-06-10 | 560,500 | 358.00 | 358.25 | 355.00 | 357.00 | 00:00:00 | | 2003-06-11 | 796,200 | 355.00 | 359.00 | 354.00 | 355.25 | 00:00:00 | | 2003-06-12 | 1,178,000 | 355.00 | 368.00 | 355.00 | 358.00 | 00:00:00 | | 2003-06-13 | 452,000 | 358.75 | 358.75 | 345.25 | 355.50 | 00:00:00 | | 2003-06-16 | 510,000 | 356.75 | 362.50 | 356.75 | 358.00 | 00:00:00 | | 2003-06-17 | 834,300 | 369.00 | 369.00 | 358.00 | 365.00 | 00:00:00 | | 2003-06-18 | 399,700 | 365.75 | 367.00 | 359.00 | 362.00 | 00:00:00 | | 2003-06-19 | 653,700 | 362.00 | 363.00 | 355.50 | 357.75 | 00:00:00 | | 2003-06-20 | 227,200 | 360.00 | 360.00 | 346.00 | 355.25 | 00:00:00 | | 2003-06-23 | 587,200 | 354.50 | 357.50 | 348.00 | 353.75 | 00:00:00 | | 2003-06-24 | 495,400 | 350.50 | 350.50 | 339.25 | 342.50 | 00:00:00 | | 2003-06-25 | 497,200 | 345.50 | 347.00 | 336.75 | 338.50 | 00:00:00 | | 2003-06-26 | 279,100 | 330.75 | 341.50 | 330.75 | 332.50 | 00:00:00 | | 2003-06-27 | 215,400 | 341.00 | 343.50 | 327.75 | 328.25 | 00:00:00 | | 2003-06-30 | 340,400 | 333.00 | 341.25 | 332.50 | 340.00 | 00:00:00 | | 2003-07-01 | 588,100 | 340.00 | 341.00 | 332.00 | 337.00 | 00:00:00 | | 2003-07-02 | 309,400 | 337.00 | 341.00 | 337.00 | 338.25 | 00:00:00 | | 2003-07-03 | 213,900 | 348.00 | 348.00 | 338.00 | 347.00 | 00:00:00 | | 2003-07-04 | 84,900 | 346.75 | 347.50 | 338.25 | 341.00 | 00:00:00 | | 2003-07-07 | 249,300 | 329.00 | 349.75 | 329.00 | 345.00 | 00:00:00 | | 2003-07-08 | 258,800 | 348.50 | 355.00 | 345.00 | 353.50 | 00:00:00 | | 2003-07-09 | 90,400 | 350.25 | 353.00 | 346.50 | 348.00 | 00:00:00 | | 2003-07-10 | 208,200 | 333.50 | 357.75 | 333.50 | 353.50 | 00:00:00 | | 2003-07-11 | 250,400 | 357.25 | 357.25 | 348.75 | 355.00 | 00:00:00 | | 2003-07-14 | 367,000 | 355.75 | 357.50 | 353.00 | 354.50 | 00:00:00 | | 2003-07-15 | 355,800 | 354.50 | 355.50 | 350.50 | 351.50 | 00:00:00 | | 2003-07-16 | 354,700 | 353.75 | 353.75 | 335.00 | 340.00 | 00:00:00 | | 2003-07-17 | 476,100 | 342.75 | 345.00 | 339.50 | 339.50 | 00:00:00 | | 2003-07-18 | 445,400 | 323.00 | 340.00 | 323.00 | 328.00 | 00:00:00 | | 2003-07-21 | 232,800 | 323.25 | 335.00 | 323.25 | 329.25 | 00:00:00 | | 2003-07-22 | 111,200 | 333.75 | 334.25 | 329.00 | 334.25 | 00:00:00 | | 2003-07-23 | 419,400 | 334.00 | 356.75 | 330.25 | 338.00 | 00:00:00 | | 2003-07-24 | 151,600 | 334.75 | 339.50 | 334.25 | 337.00 | 00:00:00 | | 2003-07-25 | 692,500 | 335.75 | 337.00 | 327.50 | 327.50 | 00:00:00 | | 2003-07-28 | 371,200 | 328.00 | 331.50 | 324.00 | 327.25 | 00:00:00 | | 2003-07-29 | 205,900 | 325.00 | 330.00 | 320.00 | 323.00 | 00:00:00 | | 2003-07-30 | 72,500 | 320.25 | 329.75 | 320.25 | 325.25 | 00:00:00 | | 2003-07-31 | 259,500 | 340.50 | 340.50 | 321.00 | 329.00 | 00:00:00 | | 2003-08-01 | 300,800 | 320.00 | 333.00 | 320.00 | 329.00 | 00:00:00 | | 2003-08-04 | 181,800 | 322.00 | 327.75 | 321.00 | 326.00 | 00:00:00 | | 2003-08-05 | 344,200 | 322.00 | 325.25 | 317.00 | 317.50 | 00:00:00 | | 2003-08-06 | 417,500 | 317.00 | 325.50 | 313.00 | 316.50 | 00:00:00 | | 2003-08-07 | 227,500 | 314.00 | 321.00 | 314.00 | 320.00 | 00:00:00 | | 2003-08-08 | 261,800 | 317.00 | 329.75 | 317.00 | 322.25 | 00:00:00 | | 2003-08-11 | 1,188,700 | 323.75 | 340.50 | 323.75 | 340.00 | 00:00:00 | | 2003-08-12 | 1,037,800 | 333.00 | 348.25 | 333.00 | 343.00 | 00:00:00 | | 2003-08-13 | 698,500 | 344.00 | 349.00 | 342.00 | 348.00 | 00:00:00 | | 2003-08-14 | 705,000 | 347.75 | 351.25 | 345.25 | 350.00 | 00:00:00 | | 2003-08-15 | 303,300 | 355.00 | 355.00 | 355.00 | 353.50 | 00:00:00 | | 2003-08-18 | 148,300 | 353.00 | 357.25 | 352.00 | 352.00 | 00:00:00 | | 2003-08-19 | 247,900 | 352.25 | 353.75 | 350.00 | 353.50 | 00:00:00 | | 2003-08-20 | 136,100 | 350.25 | 352.75 | 350.00 | 350.25 | 00:00:00 | | 2003-08-21 | 554,800 | 351.00 | 352.50 | 349.75 | 349.75 | 00:00:00 | | 2003-08-22 | 519,000 | 350.25 | 351.75 | 348.75 | 348.75 | 00:00:00 | | 2003-08-25 | 0 | 348.75 | 348.75 | 348.75 | 348.75 | 00:00:00 | | 2003-08-26 | 1,013,800 | 351.25 | 352.50 | 348.00 | 349.00 | 00:00:00 | | 2003-08-27 | 89,200 | 350.00 | 354.50 | 349.50 | 349.50 | 00:00:00 | | 2003-08-28 | 661,000 | 350.75 | 354.25 | 349.75 | 351.75 | 00:00:00 | | 2003-08-29 | 1,445,800 | 354.50 | 354.50 | 346.00 | 347.25 | 00:00:00 | | 2003-09-01 | 465,300 | 360.00 | 360.00 | 345.00 | 345.00 | 00:00:00 | | 2003-09-02 | 398,700 | 349.25 | 354.50 | 349.25 | 350.25 | 00:00:00 | | 2003-09-03 | 494,300 | 353.75 | 360.00 | 351.75 | 356.00 | 00:00:00 | | 2003-09-04 | 592,600 | 352.00 | 358.75 | 350.00 | 350.00 | 00:00:00 | | 2003-09-05 | 395,900 | 350.00 | 354.00 | 350.00 | 352.00 | 00:00:00 | | 2003-09-08 | 208,800 | 356.00 | 355.46 | 352.26 | 353.00 | 00:00:00 | | 2003-09-09 | 344,000 | 355.00 | 355.75 | 352.00 | 353.00 | 00:00:00 | | 2003-09-10 | 680,900 | 346.00 | 358.25 | 346.00 | 356.00 | 00:00:00 | | 2003-09-11 | 352,000 | 352.00 | 360.00 | 352.00 | 356.00 | 00:00:00 | | 2003-09-12 | 145,500 | 357.75 | 360.50 | 355.00 | 357.50 | 00:00:00 | | 2003-09-15 | 195,300 | 364.50 | 364.50 | 352.00 | 358.25 | 00:00:00 | | 2003-09-16 | 276,300 | 358.25 | 364.50 | 355.00 | 361.00 | 00:00:00 | | 2003-09-17 | 657,700 | 364.00 | 369.75 | 362.00 | 368.00 | 00:00:00 | | 2003-09-18 | 604,900 | 367.00 | 372.00 | 367.00 | 370.00 | 00:00:00 | | 2003-09-19 | 526,400 | 371.50 | 373.25 | 369.25 | 371.00 | 00:00:00 | | 2003-09-22 | 422,600 | 367.25 | 368.75 | 362.00 | 366.50 | 00:00:00 | | 2003-09-23 | 131,400 | 361.25 | 367.75 | 356.00 | 356.00 | 00:00:00 | | 2003-09-24 | 482,400 | 358.00 | 358.25 | 350.00 | 350.00 | 00:00:00 | | 2003-09-25 | 787,500 | 350.00 | 350.75 | 339.00 | 339.00 | 00:00:00 | | 2003-09-26 | 2,141,500 | 339.00 | 339.00 | 325.00 | 332.75 | 00:00:00 | | 2003-09-29 | 521,700 | 332.00 | 347.25 | 332.00 | 345.25 | 00:00:00 | | 2003-09-30 | 518,800 | 343.00 | 349.00 | 340.00 | 341.25 | 00:00:00 | | 2003-10-01 | 425,100 | 343.25 | 348.25 | 338.00 | 348.00 | 00:00:00 | | 2003-10-02 | 117,200 | 341.00 | 350.00 | 341.00 | 346.00 | 00:00:00 | | 2003-10-03 | 374,300 | 343.00 | 352.50 | 343.00 | 349.50 | 00:00:00 | | 2003-10-06 | 440,200 | 350.00 | 357.25 | 348.00 | 356.50 | 00:00:00 | | 2003-10-07 | 376,400 | 352.00 | 357.50 | 350.00 | 354.50 | 00:00:00 | | 2003-10-08 | 519,300 | 355.50 | 361.75 | 354.50 | 359.75 | 00:00:00 | | 2003-10-09 | 393,100 | 359.75 | 363.00 | 350.50 | 360.00 | 00:00:00 | | 2003-10-10 | 313,500 | 360.25 | 364.50 | 359.50 | 360.50 | 00:00:00 | | 2003-10-13 | 209,300 | 361.25 | 361.75 | 356.00 | 356.25 | 00:00:00 | | 2003-10-14 | 154,700 | 359.75 | 362.25 | 355.50 | 357.00 | 00:00:00 | | 2003-10-15 | 215,600 | 355.25 | 361.75 | 355.25 | 360.25 | 00:00:00 | | 2003-10-16 | 297,500 | 358.25 | 361.50 | 350.00 | 357.75 | 00:00:00 | | 2003-10-17 | 189,100 | 355.00 | 358.00 | 355.00 | 358.00 | 00:00:00 | | 2003-10-20 | 144,200 | 358.00 | 360.00 | 356.25 | 357.50 | 00:00:00 | | 2003-10-21 | 674,400 | 363.00 | 369.75 | 359.00 | 366.00 | 00:00:00 | | 2003-10-22 | 481,600 | 366.00 | 365.00 | 359.00 | 362.00 | 00:00:00 | | 2003-10-23 | 419,600 | 360.00 | 365.00 | 360.00 | 363.75 | 00:00:00 | | 2003-10-24 | 853,700 | 365.00 | 377.25 | 365.00 | 377.25 | 00:00:00 | | 2003-10-27 | 552,700 | 375.00 | 378.25 | 373.00 | 375.00 | 00:00:00 | | 2003-10-28 | 295,900 | 371.75 | 375.00 | 368.00 | 372.00 | 00:00:00 | | 2003-10-29 | 199,900 | 372.00 | 376.00 | 371.75 | 376.00 | 00:00:00 | | 2003-10-30 | 459,800 | 379.00 | 380.75 | 371.00 | 379.00 | 00:00:00 | | 2003-10-31 | 342,400 | 372.50 | 382.50 | 372.25 | 382.50 | 00:00:00 | | 2003-11-03 | 279,400 | 380.50 | 383.75 | 375.75 | 381.75 | 00:00:00 | | 2003-11-04 | 282,600 | 378.00 | 382.75 | 373.00 | 374.25 | 00:00:00 | | 2003-11-05 | 185,800 | 368.00 | 374.75 | 367.25 | 369.00 | 00:00:00 | | 2003-11-06 | 2,616,800 | 360.00 | 360.00 | 333.00 | 337.75 | 00:00:00 | | 2003-11-07 | 1,701,500 | 336.25 | 363.00 | 336.25 | 363.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
