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

London Stock Exchange Group Plc ADR (OP: LNSTY )

30.36 -0.19 (-0.62%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jul 29, 2016 9.230 9.500 9.130 9.460 3,767 +0.17(+1.83%)
Jul 28, 2016 9.250 9.290 8.970 9.290 9,230 +0.00(+0.00%)
Jul 27, 2016 9.195 9.290 9.120 9.290 5,011 +0.20(+2.20%)
Jul 26, 2016 9.190 9.270 8.900 9.090 43,058 -0.17(-1.84%)
Jul 25, 2016 8.870 9.260 8.860 9.260 5,787 +0.17(+1.87%)
Jul 22, 2016 8.880 9.280 8.880 9.090 4,591 -0.02(-0.16%)
Jul 21, 2016 9.000 9.290 8.920 9.105 6,302 -0.18(-1.99%)
Jul 20, 2016 8.950 9.290 8.950 9.290 8,165 +0.27(+2.99%)
Jul 19, 2016 9.000 9.150 9.000 9.020 80,905 -0.02(-0.22%)
Jul 18, 2016 9.040 9.070 9.000 9.040 35,699 +0.08(+0.89%)
Jul 15, 2016 9.020 9.020 8.800 8.960 3,586 -0.02(-0.22%)
Jul 14, 2016 8.800 9.010 8.800 8.980 10,773 +0.32(+3.70%)
Jul 13, 2016 8.760 8.760 8.500 8.660 5,610 -0.11(-1.25%)
Jul 12, 2016 8.817 8.900 8.770 8.770 107,382 +0.15(+1.74%)
Jul 11, 2016 8.640 8.740 8.620 8.620 6,234 +0.16(+1.89%)
Jul 08, 2016 8.500 8.500 8.350 8.460 14,762 +0.24(+2.92%)
Jul 07, 2016 8.330 8.330 7.980 8.220 7,835 +0.03(+0.37%)
Jul 05, 2016 8.130 8.254 8.102 8.190 19,148 -0.40(-4.66%)
Jul 01, 2016 8.590 8.590 8.590 0 +0.00(+0.06%)
Jun 30, 2016 8.480 8.630 8.320 8.585 3,327 +0.14(+1.60%)
Jun 29, 2016 8.310 8.450 8.310 8.450 180,034 +0.20(+2.42%)
Jun 28, 2016 8.150 8.360 7.920 8.250 47,620 +0.52(+6.73%)
Jun 27, 2016 7.750 7.855 7.520 7.730 72,326 -1.06(-12.06%)
Jun 24, 2016 8.750 8.904 8.590 8.790 10,255 -1.58(-15.24%)
Jun 23, 2016 10.35 10.37 10.10 10.37 4,997 +0.47(+4.75%)
Jun 22, 2016 9.980 9.980 9.790 9.900 3,025 +0.09(+0.92%)
Jun 21, 2016 9.775 9.820 9.630 9.810 3,638 +0.28(+2.94%)
Jun 20, 2016 9.605 9.720 9.530 9.530 4,454 +0.57(+6.36%)
Jun 17, 2016 8.940 8.960 8.905 8.960 5,265 +0.16(+1.82%)
Jun 16, 2016 8.660 8.800 8.410 8.800 10,389 +0.09(+1.03%)
Jun 15, 2016 8.740 8.920 8.652 8.710 32,624 -0.28(-3.11%)
Jun 14, 2016 8.870 8.990 8.730 8.990 7,385 +0.12(+1.35%)
Jun 13, 2016 9.150 9.150 8.870 8.870 4,671 -0.53(-5.64%)
Jun 10, 2016 9.500 9.500 9.220 9.400 3,310 -0.30(-3.09%)
Jun 09, 2016 9.530 9.700 9.530 9.700 981 +0.05(+0.56%)
Jun 08, 2016 9.750 9.780 9.630 9.646 3,492 -0.17(-1.77%)
Jun 07, 2016 9.700 9.880 9.700 9.820 4,186 +0.00(+0.00%)
Jun 06, 2016 9.850 9.850 9.724 9.820 4,741 +0.19(+1.97%)
Jun 03, 2016 9.750 9.930 9.630 9.630 5,853 -0.38(-3.80%)
Jun 02, 2016 9.720 10.01 9.720 10.01 7,537 +0.23(+2.35%)
Jun 01, 2016 10.01 10.01 9.780 9.780 5,003 -0.28(-2.73%)
May 31, 2016 10.10 10.10 10.00 10.05 4,214 -0.02(-0.15%)
May 27, 2016 10.07 10.07 10.07 0 +0.02(+0.20%)
May 26, 2016 9.940 10.15 9.940 10.05 7,639 -0.06(-0.59%)
May 25, 2016 9.950 10.13 9.950 10.11 944 +0.27(+2.74%)
May 24, 2016 9.610 9.940 9.610 9.840 14,383 +0.29(+3.04%)
May 23, 2016 9.520 9.570 9.380 9.550 64,698 +0.05(+0.53%)
May 20, 2016 9.610 9.630 9.380 9.500 58,126 -0.11(-1.14%)
May 19, 2016 9.384 9.610 9.360 9.610 2,554 +0.25(+2.67%)
May 18, 2016 9.525 9.630 9.360 9.360 1,673 +0.08(+0.86%)
May 17, 2016 9.280 9.350 9.280 9.280 2,882 -0.07(-0.75%)
May 16, 2016 9.250 9.350 9.250 9.350 3,345 +0.07(+0.75%)
May 13, 2016 9.300 9.470 9.280 9.280 6,899 -0.12(-1.28%)
May 12, 2016 9.540 9.540 9.400 9.400 3,187 -0.07(-0.74%)
May 11, 2016 9.450 9.470 9.240 9.470 6,242 +0.25(+2.71%)
May 10, 2016 9.390 9.450 9.220 9.220 1,992 -0.02(-0.22%)
May 09, 2016 9.300 9.450 9.240 9.240 3,116 -0.19(-2.01%)
May 06, 2016 9.320 9.440 9.300 9.430 1,962 +0.04(+0.43%)
May 05, 2016 9.510 9.510 9.360 9.390 4,616 +0.16(+1.73%)
May 04, 2016 9.380 9.470 9.220 9.230 5,952 -0.77(-7.70%)
May 03, 2016 10.13 10.13 9.890 10.00 2,685 -0.24(-2.34%)
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.