Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

London Stock Exchange Group Plc (OP: LDNXF )

118.89 -1.07 (-0.89%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 11.10 11.35 11.10 11.10 8,774 +0.10(+0.91%)
May 28, 2009 11.10 11.10 10.75 11.00 15,429 +0.20(+1.85%)
May 27, 2009 11.30 11.50 10.80 10.80 13,426 +0.00(+0.00%)
May 26, 2009 10.95 11.20 10.80 10.80 21,527 -0.20(-1.82%)
May 22, 2009 10.75 11.05 10.70 11.00 16,381 +0.35(+3.29%)
May 21, 2009 10.70 10.85 10.65 10.65 27,986 -0.05(-0.47%)
May 20, 2009 11.00 11.00 10.60 10.70 26,999 -0.40(-3.60%)
May 19, 2009 10.95 11.10 10.75 11.10 12,293 +0.55(+5.21%)
May 18, 2009 10.50 10.55 10.35 10.55 6,017 +0.50(+4.98%)
May 15, 2009 10.45 10.45 10.05 10.05 11,686 -0.10(-0.99%)
May 14, 2009 10.00 10.35 9.900 10.15 32,426 -0.05(-0.49%)
May 13, 2009 10.25 10.40 10.15 10.20 11,807 -0.35(-3.32%)
May 12, 2009 10.70 10.80 10.55 10.55 17,340 +0.04(+0.38%)
May 11, 2009 10.75 10.90 10.51 10.51 10,153 -0.54(-4.89%)
May 08, 2009 11.25 11.23 11.05 11.05 12,186 +0.00(+0.00%)
May 07, 2009 11.65 11.65 11.05 11.05 6,527 -0.65(-5.56%)
May 06, 2009 11.50 11.80 11.35 11.70 15,314 +0.40(+3.54%)
May 05, 2009 11.65 11.75 11.30 11.30 29,506 -0.10(-0.88%)
May 04, 2009 11.50 11.50 11.15 11.40 12,214 +0.50(+4.59%)
May 01, 2009 11.25 11.25 10.90 10.90 27,953 +0.05(+0.46%)
Apr 30, 2009 11.05 11.25 10.85 10.85 12,235 +0.45(+4.33%)
Apr 29, 2009 10.45 10.75 10.40 10.40 12,911 +0.05(+0.48%)
Apr 28, 2009 10.35 10.35 10.20 10.35 64,566 +0.25(+2.48%)
Apr 27, 2009 9.970 10.45 9.970 10.10 10,128 -0.30(-2.88%)
Apr 24, 2009 10.40 10.50 10.22 10.40 18,840 +0.55(+5.58%)
Apr 23, 2009 10.30 10.30 9.850 9.850 7,655 +0.27(+2.82%)
Apr 22, 2009 9.390 9.700 9.390 9.580 31,538 +0.23(+2.46%)
Apr 21, 2009 9.200 9.700 9.150 9.350 19,550 +0.05(+0.54%)
Apr 20, 2009 9.450 9.700 9.300 9.300 15,366 -0.65(-6.53%)
Apr 17, 2009 10.15 10.25 9.950 9.950 15,218 +0.07(+0.71%)
Apr 16, 2009 10.15 10.15 9.880 9.880 14,169 +0.68(+7.39%)
Apr 15, 2009 9.140 9.400 9.140 9.200 8,015 +0.03(+0.33%)
Apr 14, 2009 9.300 9.500 9.170 9.170 14,811 +0.87(+10.48%)
Apr 13, 2009 8.320 8.550 8.300 8.300 18,314 +0.06(+0.73%)
Apr 09, 2009 8.580 8.580 8.237 8.240 47,603 +0.24(+3.00%)
Apr 08, 2009 8.160 8.250 8.000 8.000 12,855 +0.05(+0.63%)
Apr 07, 2009 8.400 8.400 7.800 7.950 34,024 -0.80(-9.14%)
Apr 06, 2009 8.930 9.080 8.750 8.750 25,912 -0.10(-1.13%)
Apr 03, 2009 9.000 9.250 8.850 8.850 28,104 +0.09(+1.03%)
Apr 02, 2009 8.620 8.890 8.620 8.760 112,228 +0.76(+9.50%)
Apr 01, 2009 7.850 8.200 7.850 8.000 42,938 +0.05(+0.63%)
Mar 31, 2009 7.860 8.250 7.860 7.950 33,407 +0.50(+6.71%)
Mar 30, 2009 7.560 7.790 7.450 7.450 21,706 -0.40(-5.10%)
Mar 26, 2009 7.640 7.950 7.620 7.850 24,224 +0.45(+6.08%)
Mar 25, 2009 7.650 7.900 7.300 7.400 222,382 -0.30(-3.90%)
Mar 24, 2009 7.750 8.100 7.700 7.700 30,358 +0.10(+1.32%)
Mar 23, 2009 7.500 7.680 7.420 7.600 39,545 +0.40(+5.56%)
Mar 20, 2009 7.230 7.350 7.200 7.200 17,251 -0.16(-2.17%)
Mar 19, 2009 7.510 7.550 7.360 7.360 14,262 +0.79(+12.02%)
Mar 18, 2009 6.350 6.570 6.230 6.570 12,365 +0.31(+4.95%)
Mar 17, 2009 6.260 6.400 6.260 6.260 22,022 +0.16(+2.62%)
Mar 16, 2009 6.200 6.330 6.100 6.100 18,488 +0.25(+4.27%)
Mar 13, 2009 5.700 5.870 5.640 5.850 36,971 +0.43(+7.93%)
Mar 12, 2009 5.430 5.580 5.300 5.420 30,048 -0.03(-0.55%)
Mar 11, 2009 5.560 5.590 5.370 5.450 22,403 +0.05(+0.93%)
Mar 10, 2009 5.330 5.650 5.250 5.400 45,724 +0.44(+8.87%)
Mar 09, 2009 5.000 5.150 4.950 4.960 45,661 -0.54(-9.82%)
Mar 06, 2009 5.750 5.750 5.350 5.500 63,664 -0.25(-4.35%)
Mar 05, 2009 5.550 5.800 5.550 5.750 59,578 +0.05(+0.88%)
Mar 04, 2009 5.700 5.900 5.680 5.700 37,329 +0.20(+3.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.