Skip to main content

London Stock Exchange Group Plc (OP: LDNXF )

120.46 +1.21 (+1.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.