London Stock Exchange Group PL
Sector:
Financials,
Industry:
Financial Exchanges & Data
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 14 Dec 2004 |
GBX |
499.2978 |
502.9827 |
492.8493 |
501.1402 |
501.1402 |
+3.685 (+0.74%)
|
11,916,907 |
| 13 Dec 2004 |
GBX |
472.5826 |
497.4554 |
468.4372 |
497.4554 |
497.4554 |
+101.334 (+25.58%)
|
46,011,533 |
| 10 Dec 2004 |
GBX |
382.0734 |
398.8855 |
380.4613 |
396.1219 |
396.1219 |
+17.503 (+4.62%)
|
3,786,670 |
| 9 Dec 2004 |
GBX |
381.3825 |
384.3764 |
377.6976 |
378.6188 |
378.6188 |
-3.224 (-0.84%)
|
1,450,396 |
| 8 Dec 2004 |
GBX |
380.6916 |
382.7643 |
379.0794 |
381.8431 |
381.8431 |
+0.23 (+0.06%)
|
906,465 |
| 7 Dec 2004 |
GBX |
381.3825 |
383.6855 |
373.3218 |
381.6128 |
381.6128 |
-0.461 (-0.12%)
|
1,088,123 |
| 6 Dec 2004 |
GBX |
385.2976 |
388.9825 |
381.3825 |
382.0734 |
382.0734 |
-6.679 (-1.72%)
|
821,669 |
| 3 Dec 2004 |
GBX |
382.9946 |
391.5158 |
382.9946 |
388.7522 |
388.7522 |
+5.297 (+1.38%)
|
1,500,417 |
| 2 Dec 2004 |
GBX |
374.0128 |
383.4552 |
372.1703 |
383.4552 |
383.4552 |
+10.364 (+2.78%)
|
2,950,209 |
| 1 Dec 2004 |
GBX |
377.6976 |
377.6976 |
372.8612 |
373.0915 |
373.0915 |
-3.455 (-0.92%)
|
1,994,154 |
| 30 Nov 2004 |
GBX |
374.2431 |
381.1522 |
374.2431 |
376.5461 |
376.5461 |
-0.23 (-0.06%)
|
3,419,411 |
| 29 Nov 2004 |
GBX |
380.0006 |
382.0734 |
374.934 |
376.7764 |
376.7764 |
-4.146 (-1.09%)
|
1,868,958 |
| 26 Nov 2004 |
GBX |
374.7037 |
380.9219 |
372.6309 |
380.9219 |
380.9219 |
+7.83 (+2.10%)
|
1,857,471 |
| 25 Nov 2004 |
GBX |
363.8794 |
378.1582 |
359.5036 |
373.0915 |
373.0915 |
+11.055 (+3.05%)
|
2,964,787 |
| 24 Nov 2004 |
GBX |
355.3582 |
363.1885 |
353.9764 |
362.037 |
362.037 |
+7.37 (+2.08%)
|
1,172,300 |
| 23 Nov 2004 |
GBX |
356.5097 |
357.8915 |
348.2188 |
354.6673 |
354.6673 |
+0.23 (+0.06%)
|
879,121 |
| 22 Nov 2004 |
GBX |
350.5218 |
355.1279 |
349.8309 |
354.437 |
354.437 |
+2.303 (+0.65%)
|
854,554 |
| 19 Nov 2004 |
GBX |
348.2188 |
356.2794 |
348.2188 |
352.1339 |
352.1339 |
+2.073 (+0.59%)
|
740,192 |
| 18 Nov 2004 |
GBX |
352.3642 |
358.5824 |
350.0612 |
350.0612 |
350.0612 |
-5.527 (-1.55%)
|
3,302,345 |
| 17 Nov 2004 |
GBX |
362.7279 |
363.1885 |
352.5945 |
355.5885 |
355.5885 |
-5.527 (-1.53%)
|
1,899,637 |
| 16 Nov 2004 |
GBX |
362.9582 |
363.8794 |
359.2733 |
361.1158 |
361.1158 |
-3.685 (-1.01%)
|
624,888 |
| 15 Nov 2004 |
GBX |
361.3461 |
366.643 |
361.3461 |
364.8006 |
364.8006 |
0.0 (0.0%)
|
952,440 |
| 12 Nov 2004 |
GBX |
358.1218 |
366.1824 |
353.2854 |
364.8006 |
364.8006 |
+8.291 (+2.33%)
|
880,234 |
| 11 Nov 2004 |
GBX |
359.2733 |
362.4976 |
352.5945 |
356.5097 |
356.5097 |
0.0 (0.0%)
|
2,696,015 |
| 10 Nov 2004 |
GBX |
349.8309 |
368.4855 |
348.6794 |
356.5097 |
356.5097 |
+7.83 (+2.25%)
|
4,243,955 |
| 9 Nov 2004 |
GBX |
345.4551 |
350.9824 |
344.5339 |
348.6794 |
348.6794 |
+3.224 (+0.93%)
|
1,460,389 |
| 8 Nov 2004 |
GBX |
342.4612 |
347.0673 |
342.4612 |
345.4551 |
345.4551 |
0.0 (0.0%)
|
604,750 |
| 5 Nov 2004 |
GBX |
342.4612 |
347.5279 |
342.4612 |
345.4551 |
345.4551 |
+4.606 (+1.35%)
|
500,401 |
| 4 Nov 2004 |
GBX |
346.837 |
346.837 |
336.9339 |
340.8491 |
340.8491 |
-0.921 (-0.27%)
|
467,947 |
| 3 Nov 2004 |
GBX |
340.6188 |
342.2309 |
336.4733 |
341.7703 |
341.7703 |
+1.843 (+0.54%)
|
752,063 |
