Skip to main content

London Stock Exchange Group Plc ADR (OP: LNSTY )

30.50 +0.15 (+0.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 16.65 16.91 16.65 16.90 41,200 +0.10(+0.60%)
May 30, 2019 16.60 16.80 16.60 16.80 43,996 +0.35(+2.13%)
May 29, 2019 16.47 16.63 16.36 16.45 60,855 -0.26(-1.56%)
May 28, 2019 16.70 16.79 16.50 16.71 37,929 -0.13(-0.77%)
May 24, 2019 16.89 16.89 16.64 16.84 45,200 +0.10(+0.60%)
May 23, 2019 16.65 16.81 16.64 16.74 46,367 -0.24(-1.42%)
May 22, 2019 16.87 17.00 16.86 16.98 32,957 -0.04(-0.21%)
May 21, 2019 16.99 17.06 16.76 17.02 39,809 +0.19(+1.11%)
May 20, 2019 16.96 16.96 16.83 16.83 28,571 -0.08(-0.47%)
May 17, 2019 16.72 17.06 16.72 16.91 40,300 -0.15(-0.88%)
May 16, 2019 17.08 17.19 16.83 17.06 40,770 +0.05(+0.29%)
May 15, 2019 16.86 17.08 16.79 17.01 44,185 +0.30(+1.77%)
May 14, 2019 16.73 16.85 16.41 16.71 95,460 +0.18(+1.08%)
May 13, 2019 16.66 16.66 16.44 16.54 35,270 -0.32(-1.93%)
May 10, 2019 16.73 16.86 16.65 16.86 30,300 +0.16(+0.96%)
May 09, 2019 16.56 16.89 16.51 16.70 35,751 -0.25(-1.47%)
May 08, 2019 16.77 17.04 16.77 16.95 49,242 +0.18(+1.06%)
May 07, 2019 16.97 16.97 16.56 16.77 103,928 -0.26(-1.51%)
May 06, 2019 17.04 17.24 16.55 17.03 47,774 +0.06(+0.37%)
May 03, 2019 16.88 17.12 16.78 16.97 95,200 +0.13(+0.75%)
May 02, 2019 16.91 17.06 16.71 16.84 39,862 -0.15(-0.88%)
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.