|
 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 | | 2004-04-23 | 240,100 | 354.00 | 361.75 | 352.00 | 357.50 | 00:00:00 | | 2004-04-26 | 177,400 | 357.25 | 357.50 | 355.25 | 356.25 | 00:00:00 | | 2004-04-27 | 239,900 | 352.25 | 354.75 | 350.50 | 352.00 | 00:00:00 | | 2004-04-28 | 556,300 | 352.00 | 357.50 | 351.00 | 355.00 | 00:00:00 | | 2004-04-29 | 362,400 | 354.50 | 355.75 | 350.00 | 351.25 | 00:00:00 | | 2004-04-30 | 327,900 | 352.50 | 352.75 | 345.50 | 348.75 | 00:00:00 | | 2004-05-03 | 0 | 348.75 | 348.75 | 348.75 | 348.75 | 00:00:00 | | 2004-05-04 | 181,300 | 348.00 | 356.50 | 348.00 | 348.50 | 00:00:00 | | 2004-05-05 | 233,600 | 355.25 | 355.25 | 346.00 | 349.00 | 00:00:00 | | 2004-05-06 | 663,100 | 354.25 | 356.75 | 349.00 | 350.50 | 00:00:00 | | 2004-05-07 | 573,900 | 352.00 | 355.00 | 349.25 | 354.00 | 00:00:00 | | 2004-05-10 | 907,900 | 352.50 | 353.75 | 345.25 | 350.50 | 00:00:00 | | 2004-05-11 | 593,900 | 350.00 | 356.25 | 348.00 | 355.25 | 00:00:00 | | 2004-05-12 | 1,395,500 | 369.00 | 372.00 | 361.75 | 367.50 | 00:00:00 | | 2004-05-13 | 495,400 | 375.00 | 375.00 | 363.75 | 366.25 | 00:00:00 | | 2004-05-14 | 425,400 | 366.50 | 370.00 | 365.25 | 370.00 | 00:00:00 | | 2004-05-17 | 883,700 | 370.25 | 370.25 | 363.00 | 366.00 | 00:00:00 | | 2004-05-18 | 1,346,100 | 365.00 | 372.00 | 364.00 | 370.50 | 00:00:00 | | 2004-05-19 | 1,091,500 | 368.75 | 379.75 | 368.75 | 376.50 | 00:00:00 | | 2004-05-20 | 482,200 | 377.25 | 380.00 | 373.00 | 379.00 | 00:00:00 | | 2004-05-21 | 1,326,600 | 380.00 | 390.00 | 378.50 | 383.50 | 00:00:00 | | 2004-05-24 | 981,600 | 381.75 | 391.00 | 381.75 | 391.00 | 00:00:00 | | 2004-05-25 | 611,200 | 389.25 | 391.00 | 382.00 | 382.75 | 00:00:00 | | 2004-05-26 | 1,306,000 | 386.50 | 388.00 | 376.00 | 380.00 | 00:00:00 | | 2004-05-27 | 1,390,600 | 380.00 | 383.00 | 370.25 | 375.75 | 00:00:00 | | 2004-05-28 | 7,599,200 | 377.50 | 380.00 | 370.50 | 376.50 | 00:00:00 | | 2004-05-31 | 0 | 376.50 | 376.50 | 376.50 | 376.50 | 00:00:00 | | 2004-06-01 | 1,001,300 | 375.00 | 380.00 | 374.25 | 374.25 | 00:00:00 | | 2004-06-02 | 1,024,500 | 376.25 | 379.00 | 375.00 | 375.00 | 00:00:00 | | 2004-06-03 | 687,400 | 378.00 | 378.00 | 369.50 | 371.00 | 00:00:00 | | 2004-06-04 | 946,800 | 373.25 | 375.00 | 367.50 | 370.75 | 00:00:00 | | 2004-06-07 | 827,500 | 365.00 | 372.00 | 365.00 | 372.00 | 00:00:00 | | 2004-06-08 | 396,300 | 365.25 | 372.00 | 365.25 | 370.00 | 00:00:00 | | 2004-06-09 | 661,300 | 370.00 | 372.25 | 368.25 | 371.75 | 00:00:00 | | 2004-06-10 | 1,727,000 | 369.50 | 371.75 | 369.50 | 371.00 | 00:00:00 | | 2004-06-11 | 318,600 | 370.00 | 371.25 | 366.75 | 368.00 | 00:00:00 | | 2004-06-14 | 129,900 | 368.50 | 368.50 | 365.00 | 366.50 | 00:00:00 | | 2004-06-15 | 357,800 | 365.00 | 367.50 | 364.00 | 365.00 | 00:00:00 | | 2004-06-16 | 379,900 | 367.75 | 369.75 | 366.50 | 367.75 | 00:00:00 | | 2004-06-17 | 231,500 | 365.75 | 380.00 | 365.00 | 367.50 | 00:00:00 | | 2004-06-18 | 194,300 | 366.50 | 369.25 | 365.00 | 366.75 | 00:00:00 | | 2004-06-21 | 407,200 | 370.00 | 373.75 | 368.00 | 368.25 | 00:00:00 | | 2004-06-22 | 287,800 | 367.00 | 373.50 | 367.00 | 371.75 | 00:00:00 | | 2004-06-23 | 652,200 | 375.25 | 376.00 | 367.00 | 372.00 | 00:00:00 | | 2004-06-24 | 398,300 | 370.25 | 373.00 | 364.50 | 367.00 | 00:00:00 | | 2004-06-25 | 229,300 | 367.75 | 370.00 | 366.50 | 367.00 | 00:00:00 | | 2004-06-28 | 106,800 | 365.25 | 370.00 | 365.00 | 365.00 | 00:00:00 | | 2004-06-29 | 276,100 | 367.00 | 372.75 | 365.00 | 367.00 | 00:00:00 | | 2004-06-30 | 297,700 | 366.50 | 370.25 | 366.00 | 366.00 | 00:00:00 | | 2004-07-01 | 502,400 | 369.75 | 374.50 | 369.25 | 369.25 | 00:00:00 | | 2004-07-02 | 124,500 | 368.75 | 369.25 | 366.00 | 366.25 | 00:00:00 | | 2004-07-05 | 98,900 | 365.00 | 373.00 | 365.00 | 367.00 | 00:00:00 | | 2004-07-06 | 329,800 | 374.75 | 374.75 | 365.25 | 368.00 | 00:00:00 | | 2004-07-07 | 539,700 | 374.75 | 374.75 | 365.75 | 365.75 | 00:00:00 | | 2004-07-08 | 470,700 | 365.50 | 373.25 | 365.50 | 370.00 | 00:00:00 | | 2004-07-09 | 1,366,000 | 369.00 | 372.50 | 367.50 | 371.75 | 00:00:00 | | 2004-07-12 | 565,000 | 373.00 | 376.25 | 371.00 | 373.00 | 00:00:00 | | 2004-07-13 | 553,400 | 373.00 | 390.25 | 373.00 | 382.25 | 00:00:00 | | 2004-07-14 | 2,558,300 | 378.00 | 384.75 | 376.25 | 379.25 | 00:00:00 | | 2004-07-15 | 1,271,900 | 373.00 | 380.50 | 373.00 | 380.00 | 00:00:00 | | 2004-07-16 | 1,846,500 | 380.00 | 380.00 | 375.50 | 376.00 | 00:00:00 | | 2004-07-19 | 1,060,600 | 377.00 | 385.00 | 376.50 | 383.00 | 00:00:00 | | 2004-07-20 | 1,366,700 | 380.50 | 386.25 | 379.75 | 381.25 | 00:00:00 | | 2004-07-21 | 531,000 | 381.00 | 381.00 | 378.50 | 379.00 | 00:00:00 | | 2004-07-22 | 914,600 | 375.25 | 376.75 | 369.00 | 370.75 | 00:00:00 | | 2004-07-23 | 0 | 319.50 | 319.50 | 319.50 | 319.50 | 00:00:00 | | 2004-07-26 | 526,500 | 367.00 | 371.00 | 361.50 | 363.00 | 00:00:00 | | 2004-07-27 | 721,300 | 363.25 | 363.50 | 358.00 | 358.00 | 00:00:00 | | 2004-07-28 | 696,900 | 360.00 | 367.50 | 345.50 | 358.00 | 00:00:00 | | 2004-07-29 | 318,600 | 358.00 | 360.00 | 350.25 | 360.00 | 00:00:00 | | 2004-07-30 | 328,400 | 361.00 | 361.00 | 352.00 | 356.00 | 00:00:00 | | 2004-08-02 | 530,100 | 343.50 | 362.00 | 343.50 | 359.25 | 00:00:00 | | 2004-08-03 | 589,600 | 361.00 | 362.75 | 356.25 | 360.00 | 00:00:00 | | 2004-08-04 | 793,400 | 355.50 | 365.00 | 355.50 | 355.75 | 00:00:00 | | 2004-08-05 | 367,200 | 356.00 | 359.00 | 354.50 | 354.50 | 00:00:00 | | 2004-08-06 | 1,049,700 | 352.25 | 360.75 | 348.25 | 351.25 | 00:00:00 | | 2004-08-09 | 619,100 | 351.00 | 351.50 | 342.00 | 348.00 | 00:00:00 | | 2004-08-10 | 527,500 | 345.00 | 352.00 | 345.00 | 347.00 | 00:00:00 | | 2004-08-11 | 871,100 | 345.00 | 345.50 | 340.50 | 340.50 | 00:00:00 | | 2004-08-12 | 443,300 | 344.75 | 344.75 | 340.00 | 341.00 | 00:00:00 | | 2004-08-13 | 665,900 | 370.00 | 370.00 | 335.00 | 337.25 | 00:00:00 | | 2004-08-16 | 788,500 | 342.25 | 350.00 | 339.00 | 343.75 | 00:00:00 | | 2004-08-17 | 290,900 | 343.25 | 345.00 | 340.00 | 343.00 | 00:00:00 | | 2004-08-18 | 181,800 | 343.50 | 345.00 | 343.00 | 344.50 | 00:00:00 | | 2004-08-19 | 980,400 | 346.25 | 353.00 | 346.25 | 352.00 | 00:00:00 | | 2004-08-20 | 411,400 | 354.50 | 354.50 | 349.50 | 350.00 | 00:00:00 | | 2004-08-23 | 214,800 | 353.00 | 356.50 | 349.25 | 356.50 | 00:00:00 | | 2004-08-24 | 307,200 | 356.50 | 356.50 | 350.00 | 353.25 | 00:00:00 | | 2004-08-25 | 533,400 | 355.00 | 369.25 | 352.75 | 357.00 | 00:00:00 | | 2004-08-26 | 346,300 | 356.75 | 360.00 | 354.75 | 356.25 | 00:00:00 | | 2004-08-27 | 236,600 | 360.50 | 362.50 | 357.00 | 358.00 | 00:00:00 | | 2004-08-30 | 0 | 358.00 | 358.00 | 358.00 | 358.00 | 00:00:00 | | 2004-08-31 | 279,700 | 359.75 | 359.75 | 347.25 | 357.00 | 00:00:00 | | 2004-09-01 | 258,500 | 357.25 | 363.00 | 355.00 | 357.50 | 00:00:00 | | 2004-09-02 | 219,000 | 360.00 | 363.00 | 359.75 | 362.00 | 00:00:00 | | 2004-09-03 | 400,400 | 361.00 | 366.00 | 361.00 | 365.00 | 00:00:00 | | 2004-09-06 | 337,000 | 365.00 | 365.25 | 363.00 | 364.50 | 00:00:00 | | 2004-09-07 | 314,200 | 363.25 | 363.25 | 360.00 | 361.00 | 00:00:00 | | 2004-09-08 | 171,000 | 363.25 | 364.50 | 360.00 | 361.00 | 00:00:00 | | 2004-09-09 | 201,700 | 343.00 | 365.00 | 343.00 | 362.25 | 00:00:00 | | 2004-09-10 | 163,300 | 363.00 | 368.25 | 361.00 | 362.50 | 00:00:00 | | 2004-09-13 | 242,400 | 367.25 | 367.25 | 360.00 | 362.00 | 00:00:00 | | 2004-09-14 | 231,400 | 362.00 | 365.25 | 360.00 | 360.00 | 00:00:00 | | 2004-09-15 | 166,500 | 358.00 | 362.50 | 358.00 | 358.50 | 00:00:00 | | 2004-09-16 | 153,400 | 362.00 | 364.00 | 358.25 | 362.25 | 00:00:00 | | 2004-09-17 | 182,200 | 360.00 | 363.25 | 359.00 | 360.00 | 00:00:00 | | 2004-09-20 | 514,000 | 358.00 | 367.00 | 356.00 | 357.25 | 00:00:00 | | 2004-09-21 | 358,400 | 356.00 | 360.00 | 355.00 | 357.25 | 00:00:00 | | 2004-09-22 | 248,500 | 355.25 | 357.75 | 353.25 | 357.00 | 00:00:00 | | 2004-09-23 | 1,110,500 | 368.00 | 368.00 | 343.00 | 345.00 | 00:00:00 | | 2004-09-24 | 697,300 | 344.00 | 349.00 | 340.25 | 346.00 | 00:00:00 | | 2004-09-27 | 359,500 | 342.50 | 349.75 | 342.50 | 345.50 | 00:00:00 | | 2004-09-28 | 236,300 | 350.00 | 350.00 | 345.00 | 348.25 | 00:00:00 | | 2004-09-29 | 367,400 | 352.00 | 353.00 | 346.00 | 350.00 | 00:00:00 | | 2004-09-30 | 1,092,400 | 353.00 | 353.00 | 340.00 | 345.00 | 00:00:00 | | 2004-10-01 | 309,900 | 345.00 | 350.25 | 345.00 | 348.75 | 00:00:00 | | 2004-10-04 | 561,500 | 358.00 | 358.00 | 350.75 | 351.50 | 00:00:00 | | 2004-10-05 | 296,100 | 350.00 | 352.00 | 348.50 | 351.50 | 00:00:00 | | 2004-10-06 | 382,200 | 350.25 | 350.50 | 346.25 | 349.00 | 00:00:00 | | 2004-10-07 | 183,600 | 350.00 | 357.00 | 348.00 | 348.75 | 00:00:00 | | 2004-10-08 | 780,000 | 348.75 | 355.00 | 348.75 | 352.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
