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 |
| 10 Aug 2004 |
GBX |
317.8187 |
324.2672 |
317.8187 |
319.6611 |
319.6611 |
-0.921 (-0.29%)
|
849,535 |
| 9 Aug 2004 |
GBX |
323.346 |
323.8066 |
315.0551 |
320.5824 |
320.5824 |
-2.994 (-0.93%)
|
1,029,306 |
| 6 Aug 2004 |
GBX |
324.4975 |
332.3278 |
318.9702 |
323.5763 |
323.5763 |
-2.994 (-0.92%)
|
2,091,724 |
| 5 Aug 2004 |
GBX |
327.9521 |
330.7157 |
326.5702 |
326.5702 |
326.5702 |
-1.152 (-0.35%)
|
413,063 |
| 4 Aug 2004 |
GBX |
327.4915 |
336.243 |
327.4915 |
327.7218 |
327.7218 |
-3.915 (-1.18%)
|
3,175,491 |
| 3 Aug 2004 |
GBX |
332.5581 |
334.1703 |
328.1824 |
331.6369 |
331.6369 |
+0.691 (+0.21%)
|
886,073 |
| 2 Aug 2004 |
GBX |
316.4369 |
333.4794 |
316.4369 |
330.946 |
330.946 |
+2.994 (+0.91%)
|
716,113 |
| 30 Jul 2004 |
GBX |
332.5581 |
332.5581 |
323.8066 |
327.9521 |
327.9521 |
-3.685 (-1.11%)
|
533,012 |
| 29 Jul 2004 |
GBX |
329.7945 |
331.6369 |
322.6551 |
331.6369 |
331.6369 |
+1.842 (+0.56%)
|
406,386 |
| 28 Jul 2004 |
GBX |
331.6369 |
338.546 |
318.2793 |
329.7945 |
329.7945 |
0.0 (0.0%)
|
1,086,368 |
| 27 Jul 2004 |
GBX |
334.6309 |
334.8612 |
329.7945 |
329.7945 |
329.7945 |
-4.606 (-1.38%)
|
1,707,758 |
| 26 Jul 2004 |
GBX |
338.0854 |
341.7703 |
333.0187 |
334.4006 |
334.4006 |
-68.093 (-16.92%)
|
649,214 |
| 26 Jul 2004 |
Reverse split: 6 for 7.
|
| 23 Jul 2004 |
GBX |
342.6913 |
345.4549 |
341.7701 |
344.9943 |
402.4933 |
+3.454 (+1.01%)
|
1,226,230 |
| 22 Jul 2004 |
GBX |
345.6852 |
347.0671 |
339.9277 |
341.5398 |
398.463 |
-7.6 (-2.18%)
|
1,890,132 |
| 21 Jul 2004 |
GBX |
350.9822 |
350.9822 |
348.6792 |
349.1398 |
407.3297 |
-2.073 (-0.59%)
|
750,067 |
| 20 Jul 2004 |
GBX |
350.5216 |
355.8186 |
349.8307 |
351.2125 |
409.7478 |
-1.612 (-0.46%)
|
2,318,918 |
| 19 Jul 2004 |
GBX |
347.2974 |
354.6671 |
346.8368 |
352.8246 |
411.6286 |
+6.448 (+1.86%)
|
2,519,634 |
| 16 Jul 2004 |
GBX |
350.061 |
350.061 |
345.9155 |
346.3762 |
404.1055 |
-3.685 (-1.05%)
|
3,402,646 |
| 15 Jul 2004 |
GBX |
343.6125 |
350.5216 |
343.6125 |
350.061 |
408.4044 |
+0.691 (+0.20%)
|
3,413,040 |
| 14 Jul 2004 |
GBX |
348.2186 |
354.4368 |
346.6065 |
349.3701 |
407.5984 |
-2.764 (-0.78%)
|
5,478,126 |
| 13 Jul 2004 |
GBX |
343.6125 |
359.5034 |
343.6125 |
352.1337 |
410.8226 |
+8.521 (+2.48%)
|
2,740,245 |
| 12 Jul 2004 |
GBX |
343.6125 |
346.6065 |
341.7701 |
343.6125 |
400.8812 |
+1.151 (+0.34%)
|
1,725,402 |
| 9 Jul 2004 |
GBX |
339.9277 |
343.1519 |
338.5458 |
342.461 |
399.5378 |
+1.612 (+0.47%)
|
4,905,252 |
| 8 Jul 2004 |
GBX |
336.7034 |
343.8428 |
336.7034 |
340.8489 |
397.657 |
+3.915 (+1.16%)
|
1,346,907 |
| 7 Jul 2004 |
GBX |
345.2246 |
345.2246 |
336.9337 |
336.9337 |
393.0893 |
-2.073 (-0.61%)
|
1,787,407 |
| 6 Jul 2004 |
GBX |
345.2246 |
345.2246 |
336.4731 |
339.0064 |
395.5074 |
+0.921 (+0.27%)
|
1,280,050 |
| 5 Jul 2004 |
GBX |
336.2428 |
343.6125 |
336.2428 |
338.0852 |
394.4327 |
+0.691 (+0.20%)
|
156,747 |
| 2 Jul 2004 |
GBX |
339.6974 |
340.158 |
337.164 |
337.3943 |
393.6266 |
-2.764 (-0.81%)
|
112,619 |
| 1 Jul 2004 |
GBX |
340.6186 |
344.9943 |
338.0852 |
340.158 |
396.8509 |
+2.994 (+0.89%)
|
2,781,974 |
| 30 Jun 2004 |
GBX |
337.6246 |
341.0792 |
337.164 |
337.164 |
393.3579 |
-0.921 (-0.27%)
|
547,014 |
