London Stock Exchange Group Plc ADR (OP: LNSTY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	23.02	23.02	22.57	22.89	57,869	-0.27(-1.18%)
Oct 30, 2019	22.87	23.18	22.87	23.16	23,177	+0.34(+1.49%)
Oct 29, 2019	22.51	22.84	22.51	22.82	43,050	+0.30(+1.35%)
Oct 28, 2019	22.49	22.77	22.49	22.52	94,260	+0.33(+1.49%)
Oct 25, 2019	22.14	22.19	21.81	22.19	61,700	-0.23(-1.03%)
Oct 24, 2019	22.46	22.52	22.30	22.42	134,010	-0.38(-1.67%)
Oct 23, 2019	22.45	22.84	22.45	22.80	75,879	-0.29(-1.26%)
Oct 22, 2019	22.77	23.30	22.77	23.09	46,911	+0.11(+0.50%)
Oct 21, 2019	23.25	23.25	22.89	22.98	73,466	-0.33(-1.44%)
Oct 18, 2019	22.94	23.32	22.85	23.31	75,700	+0.67(+2.96%)
Oct 17, 2019	22.64	22.78	22.51	22.64	41,029	+0.21(+0.94%)
Oct 16, 2019	22.76	22.84	22.43	22.43	51,493	-0.41(-1.80%)
Oct 15, 2019	22.94	23.19	22.82	22.84	504,218	+0.04(+0.18%)
Oct 14, 2019	23.05	23.46	22.80	22.80	82,010	-0.37(-1.60%)
Oct 11, 2019	23.38	23.45	23.02	23.17	36,000	+0.30(+1.29%)
Oct 10, 2019	22.02	22.94	22.02	22.88	84,102	+0.51(+2.27%)
Oct 09, 2019	22.05	22.52	22.05	22.37	46,132	+0.63(+2.91%)
Oct 08, 2019	21.95	22.01	21.70	21.73	75,621	-1.49(-6.42%)
Oct 07, 2019	23.02	23.34	23.02	23.23	116,009	-0.17(-0.74%)
Oct 04, 2019	22.81	23.48	22.75	23.40	555,700	+0.41(+1.80%)
Oct 03, 2019	22.17	23.02	22.12	22.98	345,462	+1.25(+5.77%)
Oct 02, 2019	21.99	22.02	21.64	21.73	44,780	-0.80(-3.55%)
Oct 01, 2019	22.56	22.57	22.33	22.53	32,800	-0.59(-2.55%)
Sep 30, 2019	22.88	23.12	22.57	23.12	82,021	+0.13(+0.57%)
Sep 27, 2019	22.86	23.01	22.73	22.99	133,300	-0.15(-0.66%)
Sep 26, 2019	22.70	23.16	22.70	23.14	114,574	+0.34(+1.50%)
Sep 25, 2019	22.39	22.83	22.39	22.80	192,749	-0.45(-1.94%)
Sep 24, 2019	23.13	23.31	23.00	23.25	55,369	+0.25(+1.09%)
Sep 23, 2019	22.83	23.26	22.61	23.00	67,312	+0.34(+1.50%)
Sep 20, 2019	22.53	23.01	22.46	22.66	51,600	-0.11(-0.48%)
Sep 19, 2019	22.51	22.97	22.51	22.77	40,570	-0.21(-0.89%)
Sep 18, 2019	22.77	23.04	22.74	22.98	41,439	+0.01(+0.02%)
Sep 17, 2019	22.83	23.30	22.83	22.97	43,225	+0.01(+0.04%)
Sep 16, 2019	22.62	23.14	22.62	22.96	735,720	-0.23(-0.99%)
Sep 13, 2019	23.26	23.54	23.05	23.19	138,400	+0.44(+1.93%)
Sep 12, 2019	22.36	22.93	22.34	22.75	48,884	+0.31(+1.38%)
Sep 11, 2019	22.49	22.61	22.16	22.44	83,753	+1.13(+5.30%)
Sep 10, 2019	20.98	21.31	20.94	21.31	627,527	-0.77(-3.49%)
Sep 09, 2019	22.69	22.72	21.80	22.08	1,035,239	-0.55(-2.43%)
Sep 06, 2019	22.64	22.68	22.44	22.63	29,100	+0.11(+0.50%)
Sep 05, 2019	22.31	22.56	22.13	22.52	36,791	+0.51(+2.31%)
Sep 04, 2019	21.40	22.01	21.40	22.01	86,690	+0.75(+3.53%)
Sep 03, 2019	21.02	21.30	20.98	21.26	110,912	+0.15(+0.71%)
Aug 30, 2019	21.29	21.52	21.04	21.11	260,400	-0.06(-0.28%)
Aug 29, 2019	21.18	21.22	21.13	21.17	81,391	+0.04(+0.17%)
Aug 28, 2019	20.92	21.17	20.78	21.14	82,929	-0.01(-0.07%)
Aug 27, 2019	21.00	21.15	20.91	21.15	61,161	+0.03(+0.14%)
Aug 26, 2019	21.07	21.17	21.00	21.12	73,641	-0.03(-0.14%)
Aug 23, 2019	21.45	21.45	20.84	21.15	171,800	-0.04(-0.17%)
Aug 22, 2019	20.84	21.34	20.84	21.18	109,787	-0.25(-1.14%)
Aug 21, 2019	21.27	21.44	21.07	21.43	53,841	+0.34(+1.61%)
Aug 20, 2019	21.14	21.45	21.09	21.09	102,299	-0.13(-0.61%)
Aug 19, 2019	21.17	21.46	21.12	21.22	39,859	+0.21(+1.00%)
Aug 16, 2019	20.75	21.11	20.75	21.01	77,900	+0.40(+1.95%)
Aug 15, 2019	20.42	20.69	20.31	20.61	97,118	+0.31(+1.52%)
Aug 14, 2019	20.21	20.57	20.18	20.30	67,930	-0.27(-1.31%)
Aug 13, 2019	20.29	20.71	20.29	20.57	51,118	-0.07(-0.31%)
Aug 12, 2019	20.56	20.90	20.39	20.64	49,775	+0.04(+0.17%)
Aug 09, 2019	20.69	20.95	20.60	20.60	63,800	-0.06(-0.29%)
Aug 08, 2019	20.63	20.68	20.47	20.66	285,578	+0.02(+0.07%)
Aug 07, 2019	20.31	20.68	20.31	20.64	86,909	+0.34(+1.70%)
Aug 06, 2019	20.06	20.43	19.94	20.30	121,962	+0.30(+1.50%)
Aug 05, 2019	20.27	20.40	19.92	20.00	824,589	-1.03(-4.90%)
Aug 02, 2019	20.59	21.18	20.55	21.03	54,000	-0.45(-2.09%)

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.