|
 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 | | 2003-11-07 | 1,701,500 | 336.25 | 363.00 | 336.25 | 363.00 | 00:00:00 | | 2003-11-10 | 521,100 | 361.75 | 358.25 | 350.25 | 357.50 | 00:00:00 | | 2003-11-11 | 584,900 | 354.00 | 354.00 | 349.75 | 350.25 | 00:00:00 | | 2003-11-12 | 239,500 | 355.00 | 355.00 | 350.00 | 350.00 | 00:00:00 | | 2003-11-13 | 321,000 | 350.00 | 357.25 | 350.00 | 350.75 | 00:00:00 | | 2003-11-14 | 43,200 | 352.50 | 354.25 | 350.25 | 352.75 | 00:00:00 | | 2003-11-17 | 216,100 | 350.75 | 350.75 | 348.00 | 349.50 | 00:00:00 | | 2003-11-18 | 621,700 | 340.50 | 352.50 | 340.50 | 352.25 | 00:00:00 | | 2003-11-19 | 531,200 | 350.00 | 351.25 | 348.00 | 348.50 | 00:00:00 | | 2003-11-20 | 430,400 | 350.75 | 351.00 | 348.00 | 349.00 | 00:00:00 | | 2003-11-21 | 135,300 | 350.00 | 353.50 | 348.50 | 349.00 | 00:00:00 | | 2003-11-24 | 257,500 | 352.00 | 354.50 | 348.25 | 354.25 | 00:00:00 | | 2003-11-25 | 343,200 | 343.25 | 359.00 | 343.25 | 356.00 | 00:00:00 | | 2003-11-26 | 310,300 | 359.00 | 359.00 | 354.00 | 356.00 | 00:00:00 | | 2003-11-27 | 233,900 | 356.00 | 357.25 | 348.50 | 351.50 | 00:00:00 | | 2003-11-28 | 409,900 | 349.50 | 352.25 | 347.00 | 352.25 | 00:00:00 | | 2003-12-01 | 361,200 | 352.00 | 352.00 | 346.25 | 346.25 | 00:00:00 | | 2003-12-02 | 633,600 | 342.75 | 347.75 | 342.00 | 345.25 | 00:00:00 | | 2003-12-03 | 516,500 | 344.25 | 343.75 | 342.75 | 343.00 | 00:00:00 | | 2003-12-04 | 273,800 | 345.00 | 350.00 | 345.00 | 346.75 | 00:00:00 | | 2003-12-05 | 319,400 | 346.00 | 347.50 | 340.00 | 343.00 | 00:00:00 | | 2003-12-08 | 305,700 | 340.25 | 342.25 | 339.25 | 341.00 | 00:00:00 | | 2003-12-09 | 284,900 | 340.50 | 341.50 | 338.00 | 338.00 | 00:00:00 | | 2003-12-10 | 767,700 | 336.00 | 338.75 | 336.00 | 336.75 | 00:00:00 | | 2003-12-11 | 145,500 | 338.25 | 338.25 | 331.75 | 336.00 | 00:00:00 | | 2003-12-12 | 248,900 | 336.00 | 336.00 | 330.25 | 331.50 | 00:00:00 | | 2003-12-15 | 385,800 | 334.00 | 334.25 | 329.50 | 330.50 | 00:00:00 | | 2003-12-16 | 254,300 | 331.25 | 333.75 | 329.75 | 329.75 | 00:00:00 | | 2003-12-17 | 280,800 | 332.25 | 332.25 | 326.25 | 330.50 | 00:00:00 | | 2003-12-18 | 629,000 | 332.00 | 332.75 | 331.50 | 332.50 | 00:00:00 | | 2003-12-19 | 378,100 | 333.00 | 334.00 | 327.00 | 333.75 | 00:00:00 | | 2003-12-22 | 520,300 | 342.00 | 342.00 | 334.50 | 338.00 | 00:00:00 | | 2003-12-23 | 113,800 | 340.00 | 342.25 | 338.75 | 342.00 | 00:00:00 | | 2003-12-24 | 24,300 | 342.75 | 342.75 | 341.00 | 342.00 | 00:00:00 | | 2003-12-25 | 0 | 342.00 | 342.00 | 342.00 | 342.00 | 00:00:00 | | 2003-12-26 | 0 | 342.00 | 342.00 | 342.00 | 342.00 | 00:00:00 | | 2003-12-29 | 60,600 | 341.25 | 344.75 | 339.00 | 343.00 | 00:00:00 | | 2003-12-30 | 112,800 | 339.00 | 340.00 | 334.75 | 338.25 | 00:00:00 | | 2003-12-31 | 131,000 | 341.50 | 341.50 | 335.00 | 335.00 | 00:00:00 | | 2004-01-01 | 0 | 335.00 | 335.00 | 335.00 | 335.00 | 00:00:00 | | 2004-01-02 | 52,200 | 337.75 | 340.00 | 333.00 | 340.00 | 00:00:00 | | 2004-01-05 | 297,900 | 338.25 | 339.75 | 333.25 | 335.00 | 00:00:00 | | 2004-01-06 | 356,300 | 335.00 | 336.00 | 330.00 | 333.50 | 00:00:00 | | 2004-01-07 | 524,500 | 331.75 | 340.00 | 337.25 | 338.50 | 00:00:00 | | 2004-01-08 | 493,800 | 339.00 | 344.00 | 339.00 | 342.25 | 00:00:00 | | 2004-01-09 | 214,100 | 350.00 | 350.00 | 341.75 | 347.00 | 00:00:00 | | 2004-01-12 | 200,900 | 340.00 | 355.00 | 340.00 | 347.50 | 00:00:00 | | 2004-01-13 | 67,000 | 347.50 | 348.75 | 347.25 | 347.25 | 00:00:00 | | 2004-01-14 | 128,200 | 347.00 | 347.75 | 346.00 | 347.75 | 00:00:00 | | 2004-01-15 | 153,000 | 345.00 | 354.50 | 345.00 | 349.00 | 00:00:00 | | 2004-01-16 | 126,500 | 350.50 | 354.50 | 347.50 | 353.50 | 00:00:00 | | 2004-01-19 | 927,000 | 355.25 | 365.50 | 355.00 | 363.50 | 00:00:00 | | 2004-01-20 | 915,200 | 362.25 | 366.25 | 349.75 | 364.75 | 00:00:00 | | 2004-01-21 | 605,400 | 361.50 | 367.50 | 361.50 | 367.25 | 00:00:00 | | 2004-01-22 | 787,300 | 366.25 | 370.00 | 366.00 | 369.00 | 00:00:00 | | 2004-01-23 | 812,400 | 365.25 | 370.25 | 362.75 | 366.50 | 00:00:00 | | 2004-01-26 | 258,600 | 364.50 | 366.00 | 363.50 | 364.75 | 00:00:00 | | 2004-01-27 | 518,700 | 365.00 | 369.25 | 362.50 | 366.75 | 00:00:00 | | 2004-01-28 | 285,000 | 370.00 | 370.00 | 365.00 | 368.00 | 00:00:00 | | 2004-01-29 | 1,217,400 | 364.25 | 368.00 | 362.25 | 363.00 | 00:00:00 | | 2004-01-30 | 389,900 | 364.75 | 364.75 | 361.25 | 363.50 | 00:00:00 | | 2004-02-02 | 534,500 | 363.00 | 369.75 | 363.00 | 365.00 | 00:00:00 | | 2004-02-03 | 507,000 | 366.50 | 368.75 | 363.75 | 367.00 | 00:00:00 | | 2004-02-04 | 254,500 | 364.00 | 365.00 | 364.00 | 364.00 | 00:00:00 | | 2004-02-05 | 504,400 | 362.00 | 363.25 | 357.00 | 360.00 | 00:00:00 | | 2004-02-06 | 209,200 | 360.00 | 365.75 | 358.00 | 365.50 | 00:00:00 | | 2004-02-09 | 220,100 | 365.25 | 365.75 | 360.25 | 363.00 | 00:00:00 | | 2004-02-10 | 124,300 | 361.75 | 365.00 | 360.25 | 360.25 | 00:00:00 | | 2004-02-11 | 297,000 | 361.00 | 363.00 | 360.00 | 362.50 | 00:00:00 | | 2004-02-12 | 554,900 | 364.50 | 368.00 | 361.25 | 364.50 | 00:00:00 | | 2004-02-13 | 311,800 | 364.00 | 364.75 | 362.00 | 363.00 | 00:00:00 | | 2004-02-16 | 77,000 | 363.75 | 366.00 | 362.25 | 365.00 | 00:00:00 | | 2004-02-17 | 302,400 | 366.75 | 370.50 | 360.00 | 369.00 | 00:00:00 | | 2004-02-18 | 378,000 | 367.00 | 376.50 | 362.25 | 373.50 | 00:00:00 | | 2004-02-19 | 263,200 | 372.25 | 372.50 | 370.00 | 372.50 | 00:00:00 | | 2004-02-20 | 127,700 | 370.50 | 373.00 | 368.75 | 371.00 | 00:00:00 | | 2004-02-23 | 227,400 | 370.25 | 372.75 | 365.75 | 368.00 | 00:00:00 | | 2004-02-24 | 935,500 | 367.00 | 367.00 | 353.00 | 354.50 | 00:00:00 | | 2004-02-25 | 609,400 | 353.50 | 358.00 | 351.50 | 358.00 | 00:00:00 | | 2004-02-26 | 360,400 | 357.75 | 357.75 | 354.00 | 354.50 | 00:00:00 | | 2004-02-27 | 299,000 | 352.50 | 355.00 | 351.00 | 351.75 | 00:00:00 | | 2004-03-01 | 175,900 | 353.00 | 355.00 | 350.00 | 353.00 | 00:00:00 | | 2004-03-02 | 308,300 | 355.00 | 355.00 | 352.00 | 353.00 | 00:00:00 | | 2004-03-03 | 485,700 | 365.50 | 365.50 | 353.00 | 356.25 | 00:00:00 | | 2004-03-04 | 77,800 | 355.50 | 357.75 | 355.00 | 356.75 | 00:00:00 | | 2004-03-05 | 312,100 | 353.75 | 369.75 | 353.75 | 360.75 | 00:00:00 | | 2004-03-08 | 700,000 | 359.00 | 367.75 | 359.00 | 366.00 | 00:00:00 | | 2004-03-09 | 365,800 | 364.50 | 368.50 | 362.50 | 366.25 | 00:00:00 | | 2004-03-10 | 170,000 | 360.25 | 363.75 | 360.25 | 362.25 | 00:00:00 | | 2004-03-11 | 444,100 | 356.50 | 362.00 | 355.50 | 361.00 | 00:00:00 | | 2004-03-12 | 244,800 | 360.00 | 374.00 | 353.00 | 365.25 | 00:00:00 | | 2004-03-15 | 293,500 | 362.75 | 365.00 | 361.25 | 365.00 | 00:00:00 | | 2004-03-16 | 368,100 | 358.00 | 364.25 | 358.00 | 364.25 | 00:00:00 | | 2004-03-17 | 372,400 | 363.50 | 375.00 | 363.50 | 372.00 | 00:00:00 | | 2004-03-18 | 339,000 | 370.00 | 372.50 | 365.00 | 366.00 | 00:00:00 | | 2004-03-19 | 345,900 | 367.25 | 370.00 | 365.25 | 365.25 | 00:00:00 | | 2004-03-22 | 210,700 | 364.00 | 364.00 | 356.50 | 358.00 | 00:00:00 | | 2004-03-23 | 209,300 | 360.00 | 360.00 | 352.00 | 352.00 | 00:00:00 | | 2004-03-24 | 380,500 | 355.00 | 367.75 | 354.25 | 355.00 | 00:00:00 | | 2004-03-25 | 777,300 | 360.00 | 360.50 | 351.00 | 355.00 | 00:00:00 | | 2004-03-26 | 222,400 | 356.00 | 356.00 | 350.25 | 352.00 | 00:00:00 | | 2004-03-29 | 269,400 | 353.00 | 361.75 | 350.00 | 355.50 | 00:00:00 | | 2004-03-30 | 628,500 | 357.50 | 357.50 | 350.25 | 350.25 | 00:00:00 | | 2004-03-31 | 1,107,900 | 352.50 | 355.00 | 349.00 | 350.50 | 00:00:00 | | 2004-04-01 | 156,000 | 353.00 | 355.25 | 351.25 | 355.25 | 00:00:00 | | 2004-04-02 | 711,700 | 355.50 | 361.00 | 355.00 | 360.00 | 00:00:00 | | 2004-04-05 | 330,100 | 360.75 | 362.00 | 358.50 | 361.00 | 00:00:00 | | 2004-04-06 | 311,200 | 361.00 | 361.00 | 358.00 | 359.75 | 00:00:00 | | 2004-04-07 | 685,600 | 360.00 | 365.00 | 360.00 | 365.00 | 00:00:00 | | 2004-04-08 | 123,700 | 363.00 | 368.00 | 362.50 | 362.75 | 00:00:00 | | 2004-04-09 | 0 | 362.75 | 362.75 | 362.75 | 362.75 | 00:00:00 | | 2004-04-12 | 0 | 362.75 | 362.75 | 362.75 | 362.75 | 00:00:00 | | 2004-04-13 | 151,900 | 364.25 | 367.00 | 362.00 | 362.50 | 00:00:00 | | 2004-04-14 | 192,100 | 362.75 | 363.75 | 357.50 | 357.75 | 00:00:00 | | 2004-04-15 | 325,900 | 360.00 | 360.50 | 355.00 | 355.00 | 00:00:00 | | 2004-04-16 | 417,600 | 355.00 | 358.00 | 353.25 | 354.50 | 00:00:00 | | 2004-04-19 | 499,300 | 355.00 | 356.00 | 352.50 | 355.75 | 00:00:00 | | 2004-04-20 | 173,900 | 356.25 | 356.50 | 353.75 | 353.75 | 00:00:00 | | 2004-04-21 | 270,400 | 353.00 | 353.75 | 351.25 | 351.50 | 00:00:00 | | 2004-04-22 | 364,400 | 356.00 | 356.00 | 351.25 | 355.75 | 00:00:00 | | 2004-04-23 | 240,100 | 354.00 | 361.75 | 352.00 | 357.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
