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 )

119.50 -0.75 (-0.62%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 7, 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 31, 2016 39.69 39.69 39.69 39.69 198 -0.16(-0.40%)
May 27, 2016 39.85 39.85 39.85 0 +0.14(+0.35%)
May 26, 2016 39.71 39.71 39.71 39.71 411 -0.29(-0.72%)
May 25, 2016 40.00 40.00 40.00 40.00 437 +0.90(+2.30%)
May 24, 2016 38.91 39.10 38.91 39.10 4,014 +1.50(+3.99%)
May 23, 2016 37.70 37.82 37.56 37.60 1,869 -0.44(-1.16%)
May 20, 2016 37.61 38.04 37.61 38.04 5,100 +0.54(+1.44%)
May 19, 2016 37.50 37.50 37.50 37.50 272 -0.15(-0.40%)
May 18, 2016 37.65 37.65 37.65 37.65 100 +0.30(+0.80%)
May 17, 2016 37.25 37.35 37.25 37.35 400 +0.02(+0.05%)
May 12, 2016 37.33 37.33 37.33 0 +0.27(+0.73%)
May 11, 2016 37.15 37.19 37.06 37.06 519 -0.05(-0.13%)
May 09, 2016 37.11 37.11 37.11 0 -0.54(-1.43%)
May 05, 2016 37.65 37.65 37.65 0 +0.35(+0.94%)
May 04, 2016 37.16 37.30 37.16 37.30 1,771 -2.60(-6.52%)
Apr 29, 2016 39.90 39.90 39.90 0 +0.10(+0.25%)
Apr 28, 2016 39.95 39.95 39.80 39.80 287 +0.20(+0.51%)
Apr 21, 2016 39.60 39.60 39.60 63 -0.15(-0.38%)
Apr 20, 2016 39.70 39.75 39.70 39.75 875 +0.15(+0.38%)
Apr 18, 2016 39.60 39.60 39.60 0 +0.14(+0.35%)
Apr 15, 2016 39.50 39.65 39.46 39.46 4,255 -0.29(-0.73%)
Apr 13, 2016 39.75 39.75 39.75 0 -0.36(-0.90%)
Apr 11, 2016 40.11 40.11 40.11 43 +0.11(+0.27%)
Apr 08, 2016 40.00 40.00 40.00 40.00 814 +0.95(+2.43%)
Apr 07, 2016 39.50 39.50 39.05 39.05 1,447 -1.70(-4.17%)
Apr 04, 2016 40.75 40.75 40.75 43 +0.02(+0.05%)
Mar 31, 2016 40.73 40.73 40.73 0 -0.07(-0.17%)
Mar 30, 2016 40.80 40.80 40.80 40.80 1,064 +0.15(+0.37%)
Mar 29, 2016 40.65 40.65 40.65 40.65 468 +0.20(+0.49%)
Mar 24, 2016 40.45 40.45 40.45 0 +0.65(+1.63%)
Mar 23, 2016 40.15 40.15 39.70 39.80 5,611 -2.20(-5.24%)
Mar 18, 2016 42.00 42.00 42.00 0 +0.10(+0.24%)
Mar 17, 2016 41.54 41.90 41.54 41.90 2,677 +1.00(+2.44%)
Mar 16, 2016 40.90 40.90 40.90 40.90 205 -0.15(-0.37%)
Mar 15, 2016 41.05 41.05 41.05 41.05 1,343 -0.20(-0.48%)
Mar 14, 2016 41.25 41.25 41.25 41.25 280 +0.09(+0.22%)
Mar 11, 2016 41.16 41.16 41.16 41.16 725 +0.46(+1.13%)
Mar 10, 2016 41.12 41.12 40.70 40.70 38,544 +0.27(+0.67%)
Mar 09, 2016 40.86 40.86 40.43 40.43 534 +0.17(+0.42%)
Mar 08, 2016 40.26 40.26 40.26 40.26 289 +0.03(+0.07%)
Mar 07, 2016 40.23 40.23 40.23 40.23 158 -0.12(-0.30%)
Mar 04, 2016 40.45 40.45 40.35 40.35 550 -0.02(-0.05%)
Mar 02, 2016 40.37 40.37 40.37 237 +0.30(+0.75%)
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.