|
 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 | | 2005-03-25 | 0 | 474.00 | 474.00 | 474.00 | 474.00 | 00:00:00 | | 2005-03-28 | 0 | 474.00 | 474.00 | 474.00 | 474.00 | 00:00:00 | | 2005-03-29 | 9,376,500 | 461.00 | 467.75 | 446.75 | 452.25 | 00:00:00 | | 2005-03-30 | 1,780,700 | 445.00 | 454.25 | 445.00 | 452.75 | 00:00:00 | | 2005-03-31 | 847,300 | 452.75 | 454.00 | 452.50 | 453.75 | 00:00:00 | | 2005-04-01 | 1,166,400 | 453.75 | 464.00 | 453.75 | 462.00 | 00:00:00 | | 2005-04-04 | 1,099,200 | 462.00 | 462.00 | 454.00 | 455.00 | 00:00:00 | | 2005-04-05 | 627,000 | 455.00 | 457.50 | 455.00 | 455.50 | 00:00:00 | | 2005-04-06 | 595,600 | 455.75 | 462.75 | 455.50 | 461.00 | 00:00:00 | | 2005-04-07 | 1,183,700 | 458.50 | 470.00 | 458.50 | 462.00 | 00:00:00 | | 2005-04-08 | 914,400 | 461.00 | 461.00 | 454.75 | 461.00 | 00:00:00 | | 2005-04-11 | 325,700 | 461.00 | 461.50 | 458.50 | 460.00 | 00:00:00 | | 2005-04-12 | 385,200 | 458.00 | 461.50 | 458.00 | 459.00 | 00:00:00 | | 2005-04-13 | 690,900 | 459.00 | 467.50 | 459.00 | 467.00 | 00:00:00 | | 2005-04-14 | 522,600 | 467.50 | 467.50 | 457.50 | 461.25 | 00:00:00 | | 2005-04-15 | 1,516,800 | 466.75 | 466.75 | 451.50 | 458.00 | 00:00:00 | | 2005-04-18 | 1,217,500 | 453.50 | 453.50 | 445.00 | 450.25 | 00:00:00 | | 2005-04-19 | 844,000 | 453.25 | 456.00 | 446.25 | 449.25 | 00:00:00 | | 2005-04-20 | 1,044,000 | 451.50 | 464.00 | 451.50 | 464.00 | 00:00:00 | | 2005-04-21 | 970,500 | 459.75 | 463.00 | 458.25 | 460.00 | 00:00:00 | | 2005-04-22 | 893,500 | 460.00 | 467.25 | 459.75 | 465.00 | 00:00:00 | | 2005-04-25 | 498,200 | 466.00 | 466.00 | 461.50 | 465.50 | 00:00:00 | | 2005-04-26 | 709,700 | 465.75 | 465.75 | 460.75 | 462.50 | 00:00:00 | | 2005-04-27 | 920,300 | 465.00 | 466.75 | 457.00 | 460.25 | 00:00:00 | | 2005-04-28 | 778,200 | 466.25 | 466.25 | 450.50 | 461.75 | 00:00:00 | | 2005-04-29 | 701,900 | 459.00 | 465.00 | 456.00 | 461.50 | 00:00:00 | | 2005-05-02 | 0 | 461.50 | 461.50 | 461.50 | 461.50 | 00:00:00 | | 2005-05-03 | 850,400 | 464.00 | 464.75 | 456.25 | 463.00 | 00:00:00 | | 2005-05-04 | 542,900 | 464.75 | 465.00 | 459.50 | 462.00 | 00:00:00 | | 2005-05-05 | 345,000 | 464.25 | 464.25 | 456.25 | 461.75 | 00:00:00 | | 2005-05-06 | 441,100 | 464.25 | 464.25 | 461.00 | 461.25 | 00:00:00 | | 2005-05-09 | 838,600 | 462.25 | 463.00 | 455.00 | 461.75 | 00:00:00 | | 2005-05-10 | 979,800 | 462.00 | 462.50 | 451.25 | 460.00 | 00:00:00 | | 2005-05-11 | 1,472,200 | 460.00 | 464.00 | 455.00 | 462.00 | 00:00:00 | | 2005-05-12 | 409,300 | 462.50 | 468.00 | 460.25 | 460.50 | 00:00:00 | | 2005-05-13 | 508,500 | 456.00 | 463.00 | 456.00 | 459.25 | 00:00:00 | | 2005-05-16 | 169,900 | 460.75 | 462.50 | 456.00 | 458.25 | 00:00:00 | | 2005-05-17 | 388,000 | 457.75 | 464.00 | 457.75 | 460.00 | 00:00:00 | | 2005-05-18 | 482,300 | 464.50 | 464.50 | 458.25 | 462.50 | 00:00:00 | | 2005-05-19 | 3,008,500 | 464.50 | 480.00 | 461.50 | 471.00 | 00:00:00 | | 2005-05-20 | 2,518,100 | 473.00 | 479.50 | 472.00 | 476.25 | 00:00:00 | | 2005-05-23 | 1,072,300 | 477.75 | 480.00 | 476.75 | 477.50 | 00:00:00 | | 2005-05-24 | 504,800 | 476.00 | 480.00 | 476.00 | 479.25 | 00:00:00 | | 2005-05-25 | 939,500 | 474.50 | 484.75 | 474.50 | 480.50 | 00:00:00 | | 2005-05-26 | 465,800 | 482.00 | 486.75 | 480.00 | 482.50 | 00:00:00 | | 2005-05-27 | 850,000 | 482.75 | 482.75 | 476.00 | 477.00 | 00:00:00 | | 2005-05-30 | 0 | 477.00 | 477.00 | 477.00 | 477.00 | 00:00:00 | | 2005-05-31 | 1,267,400 | 467.75 | 480.00 | 467.75 | 480.00 | 00:00:00 | | 2005-06-01 | 661,100 | 477.50 | 480.00 | 476.00 | 480.00 | 00:00:00 | | 2005-06-02 | 457,600 | 480.00 | 482.75 | 478.00 | 480.00 | 00:00:00 | | 2005-06-03 | 0 | 480.00 | 480.00 | 480.00 | 480.00 | 00:00:00 | | 2005-06-06 | 1,195,100 | 487.50 | 494.00 | 485.00 | 490.00 | 00:00:00 | | 2005-06-07 | 603,500 | 490.00 | 492.00 | 488.75 | 488.75 | 00:00:00 | | 2005-06-08 | 385,600 | 485.00 | 491.50 | 485.00 | 489.00 | 00:00:00 | | 2005-06-09 | 1,386,500 | 489.50 | 490.00 | 486.25 | 487.00 | 00:00:00 | | 2005-06-10 | 948,200 | 485.75 | 492.50 | 485.00 | 488.00 | 00:00:00 | | 2005-06-13 | 780,800 | 492.00 | 493.00 | 488.25 | 492.00 | 00:00:00 | | 2005-06-14 | 1,174,700 | 490.00 | 496.00 | 490.00 | 494.50 | 00:00:00 | | 2005-06-15 | 684,400 | 492.50 | 496.00 | 492.50 | 495.25 | 00:00:00 | | 2005-06-16 | 624,700 | 495.00 | 497.25 | 494.00 | 494.50 | 00:00:00 | | 2005-06-17 | 1,470,800 | 495.00 | 496.00 | 492.25 | 494.00 | 00:00:00 | | 2005-06-20 | 685,800 | 492.50 | 492.50 | 487.50 | 491.50 | 00:00:00 | | 2005-06-21 | 325,500 | 490.25 | 492.50 | 490.25 | 491.00 | 00:00:00 | | 2005-06-22 | 193,700 | 491.75 | 492.00 | 489.00 | 491.00 | 00:00:00 | | 2005-06-23 | 764,400 | 491.50 | 491.50 | 489.25 | 490.00 | 00:00:00 | | 2005-06-24 | 1,140,000 | 489.25 | 490.50 | 483.75 | 487.00 | 00:00:00 | | 2005-06-27 | 615,900 | 482.50 | 486.75 | 479.50 | 482.00 | 00:00:00 | | 2005-06-28 | 868,500 | 480.50 | 484.25 | 473.75 | 481.00 | 00:00:00 | | 2005-06-29 | 477,900 | 484.00 | 488.00 | 481.25 | 486.00 | 00:00:00 | | 2005-06-30 | 530,100 | 483.00 | 491.50 | 483.00 | 491.50 | 00:00:00 | | 2005-07-01 | 1,757,100 | 491.00 | 493.00 | 487.50 | 492.50 | 00:00:00 | | 2005-07-04 | 706,400 | 490.00 | 490.00 | 487.00 | 489.00 | 00:00:00 | | 2005-07-05 | 515,600 | 490.00 | 490.00 | 482.00 | 483.50 | 00:00:00 | | 2005-07-06 | 2,305,600 | 483.50 | 493.00 | 479.25 | 489.50 | 00:00:00 | | 2005-07-07 | 2,794,700 | 492.50 | 497.25 | 463.75 | 487.00 | 00:00:00 | | 2005-07-08 | 1,963,400 | 488.50 | 499.00 | 486.25 | 494.00 | 00:00:00 | | 2005-07-11 | 819,500 | 497.00 | 497.00 | 491.00 | 493.00 | 00:00:00 | | 2005-07-12 | 1,399,800 | 490.50 | 497.00 | 490.50 | 496.50 | 00:00:00 | | 2005-07-13 | 1,052,200 | 496.00 | 503.50 | 481.75 | 500.25 | 00:00:00 | | 2005-07-14 | 1,461,100 | 505.25 | 505.25 | 496.75 | 501.00 | 00:00:00 | | 2005-07-15 | 1,657,400 | 500.50 | 505.75 | 495.75 | 497.50 | 00:00:00 | | 2005-07-18 | 2,038,700 | 500.50 | 503.00 | 499.75 | 500.00 | 00:00:00 | | 2005-07-19 | 939,800 | 498.25 | 504.00 | 498.25 | 501.25 | 00:00:00 | | 2005-07-20 | 523,800 | 494.50 | 498.00 | 494.00 | 497.50 | 00:00:00 | | 2005-07-21 | 1,807,400 | 502.00 | 503.50 | 498.00 | 501.00 | 00:00:00 | | 2005-07-22 | 927,600 | 503.25 | 506.00 | 498.50 | 504.75 | 00:00:00 | | 2005-07-25 | 455,000 | 507.25 | 507.25 | 503.00 | 503.00 | 00:00:00 | | 2005-07-26 | 481,500 | 503.00 | 505.25 | 502.25 | 505.00 | 00:00:00 | | 2005-07-27 | 695,900 | 504.00 | 510.00 | 504.00 | 509.00 | 00:00:00 | | 2005-07-28 | 1,933,400 | 512.00 | 519.50 | 510.00 | 515.00 | 00:00:00 | | 2005-07-29 | 10,069,700 | 514.25 | 541.00 | 510.00 | 540.25 | 00:00:00 | | 2005-08-01 | 1,989,400 | 540.25 | 542.00 | 538.75 | 539.50 | 00:00:00 | | 2005-08-02 | 2,424,700 | 536.75 | 537.75 | 525.00 | 536.75 | 00:00:00 | | 2005-08-03 | 2,107,100 | 533.25 | 540.00 | 533.25 | 540.00 | 00:00:00 | | 2005-08-04 | 4,340,600 | 537.00 | 567.50 | 537.00 | 550.75 | 00:00:00 | | 2005-08-05 | 770,700 | 551.50 | 559.00 | 545.50 | 547.00 | 00:00:00 | | 2005-08-08 | 1,032,500 | 550.50 | 550.50 | 539.00 | 540.00 | 00:00:00 | | 2005-08-09 | 1,110,700 | 542.50 | 544.50 | 540.00 | 543.25 | 00:00:00 | | 2005-08-10 | 1,419,300 | 546.00 | 557.00 | 540.25 | 548.00 | 00:00:00 | | 2005-08-11 | 1,888,200 | 544.00 | 545.50 | 537.75 | 543.00 | 00:00:00 | | 2005-08-12 | 2,207,000 | 540.50 | 552.00 | 540.00 | 552.00 | 00:00:00 | | 2005-08-15 | 9,901,000 | 573.00 | 582.00 | 559.00 | 578.00 | 00:00:00 | | 2005-08-16 | 3,473,900 | 580.00 | 580.00 | 569.50 | 577.50 | 00:00:00 | | 2005-08-17 | 2,412,100 | 582.25 | 582.25 | 568.00 | 572.50 | 00:00:00 | | 2005-08-18 | 3,133,600 | 568.50 | 575.00 | 568.50 | 573.00 | 00:00:00 | | 2005-08-19 | 2,360,200 | 577.50 | 577.50 | 571.75 | 573.00 | 00:00:00 | | 2005-08-22 | 156,600 | 572.75 | 573.00 | 570.00 | 570.00 | 00:00:00 | | 2005-08-23 | 484,900 | 570.25 | 570.75 | 568.25 | 568.25 | 00:00:00 | | 2005-08-24 | 479,300 | 568.25 | 569.50 | 567.00 | 567.00 | 00:00:00 | | 2005-08-25 | 770,600 | 566.00 | 573.25 | 566.00 | 570.00 | 00:00:00 | | 2005-08-26 | 509,400 | 573.25 | 573.75 | 568.50 | 572.00 | 00:00:00 | | 2005-08-29 | 0 | 572.00 | 572.00 | 572.00 | 572.00 | 00:00:00 | | 2005-08-30 | 421,900 | 573.00 | 574.00 | 570.00 | 570.00 | 00:00:00 | | 2005-08-31 | 767,600 | 570.00 | 575.00 | 566.50 | 567.00 | 00:00:00 | | 2005-09-01 | 1,802,100 | 568.75 | 580.00 | 568.75 | 576.50 | 00:00:00 | | 2005-09-02 | 769,700 | 578.50 | 580.25 | 570.00 | 573.00 | 00:00:00 | | 2005-09-05 | 767,300 | 574.75 | 577.75 | 574.75 | 576.00 | 00:00:00 | | 2005-09-06 | 2,205,800 | 577.50 | 582.00 | 577.50 | 581.00 | 00:00:00 | | 2005-09-07 | 432,000 | 584.75 | 584.75 | 572.50 | 580.00 | 00:00:00 | | 2005-09-08 | 335,600 | 575.00 | 583.75 | 575.00 | 583.75 | 00:00:00 | | 2005-09-09 | 260,700 | 586.75 | 586.75 | 581.25 | 584.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
