London Stock Exchange Group Plc ADR (OP: LNSTY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		31.26	31.26	31.26	64,408	+0.03(+0.10%)
Dec 30, 2020	31.55	31.56	31.09	31.23	64,408	+0.04(+0.13%)
Dec 29, 2020	31.28	31.40	31.04	31.19	102,708	+0.74(+2.43%)
Dec 28, 2020	31.40	31.40	30.30	30.45	98,212	-0.22(-0.72%)
Dec 24, 2020	30.56	30.75	30.25	30.67	58,500	+0.22(+0.74%)
Dec 23, 2020	30.80	30.80	30.31	30.45	64,689	+0.22(+0.74%)
Dec 22, 2020	30.16	30.38	30.08	30.22	101,566	+0.04(+0.14%)
Dec 21, 2020	29.38	30.44	29.30	30.18	95,764	-0.31(-1.02%)
Dec 18, 2020	30.64	30.74	30.31	30.49	117,100	-0.04(-0.13%)
Dec 17, 2020	30.61	30.86	30.38	30.53	120,835	+0.22(+0.73%)
Dec 16, 2020	30.02	30.34	29.96	30.31	93,570	+0.18(+0.60%)
Dec 15, 2020	29.59	30.32	29.42	30.13	59,633	+0.91(+3.11%)
Dec 14, 2020	29.59	29.75	29.22	29.22	79,070	+0.43(+1.49%)
Dec 11, 2020	28.75	28.85	28.45	28.79	89,400	-0.56(-1.91%)
Dec 10, 2020	29.10	29.42	29.08	29.35	53,322	+0.13(+0.44%)
Dec 09, 2020	29.51	29.51	28.40	29.22	104,404	-0.56(-1.88%)
Dec 08, 2020	29.47	29.79	29.35	29.78	137,299	+0.40(+1.36%)
Dec 07, 2020	29.36	29.69	29.32	29.38	81,837	-0.22(-0.74%)
Dec 04, 2020	29.30	29.70	29.30	29.60	87,200	-0.16(-0.54%)
Dec 03, 2020	29.45	29.90	29.45	29.76	67,258	-0.04(-0.13%)
Dec 02, 2020	28.00	30.24	28.00	29.80	194,488	+2.47(+9.04%)
Dec 01, 2020	27.28	27.33	26.98	27.33	2,127,755	+0.08(+0.29%)
Nov 30, 2020	27.29	27.54	26.93	27.25	4,926,246	+0.68(+2.56%)
Nov 27, 2020	26.53	26.70	26.09	26.57	1,757,700	+0.52(+2.00%)
Nov 25, 2020	26.04	26.18	25.73	26.05	1,417,000	+0.30(+1.17%)
Nov 24, 2020	25.86	25.99	25.57	25.75	847,792	-0.91(-3.43%)
Nov 23, 2020	27.09	27.09	26.50	26.66	93,447	-0.69(-2.50%)
Nov 20, 2020	27.21	27.50	27.00	27.35	70,000	+0.03(+0.12%)
Nov 19, 2020	27.09	27.49	26.94	27.32	126,497	+0.49(+1.82%)
Nov 18, 2020	27.08	27.28	26.83	26.83	82,240	+0.13(+0.49%)
Nov 17, 2020	26.55	26.74	26.37	26.70	139,299	-1.13(-4.06%)
Nov 16, 2020	27.77	27.85	27.50	27.83	97,739	-0.51(-1.79%)
Nov 13, 2020	28.16	28.35	27.95	28.34	115,000	+0.01(+0.02%)
Nov 12, 2020	28.37	28.68	28.22	28.33	59,521	-0.17(-0.60%)
Nov 11, 2020	27.58	28.50	27.46	28.50	68,332	+0.54(+1.93%)
Nov 10, 2020	27.79	27.96	27.43	27.96	64,524	-0.64(-2.24%)
Nov 09, 2020	29.29	29.29	28.32	28.60	125,983	-1.17(-3.93%)
Nov 06, 2020	29.42	29.80	29.33	29.77	143,800	+0.32(+1.09%)
Nov 05, 2020	29.12	29.51	29.11	29.45	44,734	+0.70(+2.43%)
Nov 04, 2020	28.24	28.85	28.09	28.75	48,166	+1.20(+4.36%)
Nov 03, 2020	27.14	27.70	27.12	27.55	105,099	+0.62(+2.30%)
Nov 02, 2020	26.92	27.07	26.61	26.93	124,838	-0.42(-1.54%)
Oct 30, 2020	27.39	27.40	27.00	27.35	56,400	-0.21(-0.76%)
Oct 29, 2020	27.42	27.73	27.32	27.56	69,325	+0.31(+1.14%)
Oct 28, 2020	27.31	27.40	27.09	27.25	73,951	-0.91(-3.23%)
Oct 27, 2020	28.34	28.44	28.16	28.16	74,514	+0.36(+1.28%)
Oct 26, 2020	27.71	28.10	27.55	27.80	49,496	+0.02(+0.05%)
Oct 23, 2020	27.78	28.01	27.71	27.79	77,600	-0.47(-1.66%)
Oct 22, 2020	28.09	28.49	28.09	28.26	63,935	-0.18(-0.64%)
Oct 21, 2020	28.61	28.71	28.44	28.44	41,479	-0.38(-1.32%)
Oct 20, 2020	29.00	29.04	28.61	28.82	51,797	-0.01(-0.02%)
Oct 19, 2020	29.09	29.13	28.66	28.83	68,768	-0.18(-0.63%)
Oct 16, 2020	28.88	29.12	28.72	29.01	57,300	+0.63(+2.22%)
Oct 15, 2020	28.31	28.46	28.00	28.38	59,563	-0.53(-1.83%)
Oct 14, 2020	29.21	29.22	28.88	28.91	56,719	-0.17(-0.58%)
Oct 13, 2020	29.07	29.32	29.00	29.08	45,532	-0.53(-1.77%)
Oct 12, 2020	29.48	29.65	29.39	29.61	57,129	+0.32(+1.08%)
Oct 09, 2020	29.20	29.45	29.12	29.29	34,400	+0.27(+0.93%)
Oct 08, 2020	29.17	29.20	28.97	29.02	34,500	-0.05(-0.17%)
Oct 07, 2020	29.06	29.20	28.97	29.07	150,829	-0.15(-0.51%)
Oct 06, 2020	29.60	29.65	29.22	29.22	121,331	-1.21(-3.98%)
Oct 05, 2020	30.22	30.45	30.21	30.43	199,705	+0.00(+0.00%)
Oct 02, 2020	29.78	30.43	29.62	30.43	340,900	+0.71(+2.39%)

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.