London Stock Exchange Group PL
Sector:
Financials,
Industry:
Financial Exchanges & Data
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 10 Feb 2003 |
GBX |
303.5397 |
305.8428 |
299.6246 |
301.467 |
351.7114 |
-2.303 (-0.76%)
|
522,999 |
| 7 Feb 2003 |
GBX |
303.5397 |
308.6064 |
303.0791 |
303.77 |
354.3983 |
+0.691 (+0.23%)
|
1,571,874 |
| 6 Feb 2003 |
GBX |
309.5276 |
310.4488 |
302.1579 |
303.0791 |
353.5922 |
-6.449 (-2.08%)
|
527,089 |
| 5 Feb 2003 |
GBX |
310.2185 |
311.6004 |
307.6852 |
309.5276 |
361.1155 |
-3.685 (-1.18%)
|
788,252 |
| 4 Feb 2003 |
GBX |
308.6064 |
317.3579 |
308.6064 |
313.2125 |
365.4145 |
+2.533 (+0.82%)
|
795,586 |
| 3 Feb 2003 |
GBX |
307.6852 |
311.3701 |
304.0003 |
310.6791 |
362.4589 |
+6.909 (+2.27%)
|
1,192,974 |
| 31 Jan 2003 |
GBX |
307.6852 |
307.6852 |
302.8488 |
303.77 |
354.3983 |
-2.533 (-0.83%)
|
626,920 |
| 30 Jan 2003 |
GBX |
306.764 |
309.5276 |
299.3943 |
306.3034 |
357.3539 |
+3.685 (+1.22%)
|
959,628 |
| 29 Jan 2003 |
GBX |
307.2246 |
307.2246 |
299.3943 |
302.6185 |
353.0549 |
-4.606 (-1.50%)
|
2,373,681 |
| 28 Jan 2003 |
GBX |
305.8428 |
313.2125 |
301.6973 |
307.2246 |
358.4286 |
+2.994 (+0.98%)
|
1,164,843 |
| 27 Jan 2003 |
GBX |
313.2125 |
313.2125 |
304.2307 |
304.2307 |
354.9358 |
-12.897 (-4.07%)
|
2,097,114 |
| 24 Jan 2003 |
GBX |
313.4428 |
323.8064 |
313.4428 |
317.1276 |
369.9821 |
-0.461 (-0.15%)
|
3,098,695 |
| 23 Jan 2003 |
GBX |
324.267 |
324.267 |
313.2125 |
317.5882 |
370.5195 |
-7.139 (-2.20%)
|
1,954,930 |
| 22 Jan 2003 |
GBX |
322.4246 |
327.0307 |
318.7398 |
324.7276 |
378.8488 |
+2.303 (+0.71%)
|
2,330,742 |
| 21 Jan 2003 |
GBX |
320.5822 |
326.1095 |
314.1337 |
322.4246 |
376.162 |
-0.23 (-0.07%)
|
2,115,843 |
| 20 Jan 2003 |
GBX |
322.4246 |
324.7276 |
320.5822 |
322.6549 |
376.4307 |
-4.376 (-1.34%)
|
1,306,078 |
| 17 Jan 2003 |
GBX |
318.7398 |
333.9398 |
315.9761 |
327.0307 |
381.5358 |
+10.133 (+3.20%)
|
3,861,507 |
| 16 Jan 2003 |
GBX |
328.6428 |
336.2428 |
314.1337 |
316.8973 |
369.7135 |
-5.527 (-1.71%)
|
2,882,878 |
| 15 Jan 2003 |
GBX |
300.3155 |
324.7276 |
300.3155 |
322.4246 |
376.162 |
+22.109 (+7.36%)
|
2,622,536 |
| 14 Jan 2003 |
GBX |
299.3943 |
304.461 |
297.5519 |
300.3155 |
350.368 |
+2.764 (+0.93%)
|
525,985 |
| 13 Jan 2003 |
GBX |
306.9943 |
306.9943 |
297.5519 |
297.5519 |
347.1438 |
-2.764 (-0.92%)
|
668,369 |
| 10 Jan 2003 |
GBX |
290.6428 |
303.0791 |
290.1822 |
300.3155 |
350.368 |
+9.442 (+3.25%)
|
1,391,727 |
| 9 Jan 2003 |
GBX |
283.7337 |
299.164 |
278.667 |
290.8731 |
339.3519 |
+7.139 (+2.52%)
|
931,964 |
| 8 Jan 2003 |
GBX |
285.5761 |
285.5761 |
278.2064 |
283.7337 |
331.0226 |
-3.224 (-1.12%)
|
1,125,635 |
| 7 Jan 2003 |
GBX |
287.8791 |
293.6367 |
283.7337 |
286.9579 |
334.7842 |
-0.921 (-0.32%)
|
465,558 |
| 6 Jan 2003 |
GBX |
294.7882 |
297.0912 |
287.4185 |
287.8791 |
335.8589 |
-6.449 (-2.19%)
|
362,394 |
| 3 Jan 2003 |
GBX |
297.5519 |
297.5519 |
291.7943 |
294.3276 |
343.3821 |
+4.145 (+1.43%)
|
304,433 |
| 2 Jan 2003 |
GBX |
290.6428 |
291.3337 |
288.3397 |
290.1822 |
338.5458 |
-49.145 (-14.48%)
|
250,305 |
| 1 Jan 2003 |
GBX |
339.3271 |
339.3271 |
339.3271 |
339.3271 |
395.8816 |
+48.454 (+16.66%)
|
0 |
| 31 Dec 2002 |
GBX |
294.7882 |
294.7882 |
290.1822 |
290.8731 |
339.3519 |
-3.915 (-1.33%)
|
44,738 |
