LGEN.L: Legal & General Group Plc Historical Data

2005 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 113.1588

CLOSE 113.0905

Low

LOW 102

High

HIGH 122.75

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2005	109.5	112.5	109.25	111.25
01/05/2005	111	113.25	109.75	112.38
01/06/2005	112.5	116.75	112	116.18
01/07/2005	116	117	115.25	116
01/10/2005	116.75	117.75	115.25	117.11
01/11/2005	116.5	116.5	113.5	114
01/12/2005	113.75	114.5	112.25	113
01/13/2005	113.75	114	112.25	113.25
01/14/2005	113	113.5	111.5	113
01/17/2005	113.25	115.5	113.25	115.25
01/18/2005	115.75	116	112.75	115.25
01/19/2005	115.25	116.5	114.25	114.5
01/20/2005	113.75	114.75	112.75	114.25
01/21/2005	115	115	112.25	113.25
01/24/2005	113.5	114	112	113.75
01/25/2005	114	116.5	114	116.25
01/26/2005	116.75	117	114.5	116
01/27/2005	116.25	116.25	114.25	115
01/28/2005	115.5	116.75	114.75	115.25
01/31/2005	115.25	117	115	115
02/01/2005	115.25	115.5	113.5	115.25
02/02/2005	115	116.75	114.5	116.25
02/03/2005	116.5	117.75	115.25	117.25
02/04/2005	117.5	118.75	116	118
02/07/2005	118.5	120	117.75	119
02/08/2005	118.25	119.5	116.25	118.25
02/09/2005	118.5	118.5	116.75	117.25
02/10/2005	117.5	118	116	116.25
02/11/2005	116.75	118.25	116.25	117.75
02/14/2005	117.5	118.25	116.75	117.25
02/15/2005	118.5	118.5	116	117.75
02/16/2005	117.5	117.5	115.75	116.75
02/17/2005	116.5	118.5	116.5	117.5
02/18/2005	117.5	119	117.5	119
02/21/2005	118.75	119.5	118	118.75
02/22/2005	118.25	119	116.75	117.25
02/23/2005	117	118.5	114.5	118
02/24/2005	118.5	120.25	117.5	117.5
02/25/2005	117.5	119.5	117.5	119.25
02/28/2005	119	120.5	118	118
03/01/2005	117.75	118	116.5	117.25
03/02/2005	117.25	117.25	115.75	116.5
03/03/2005	116.75	116.75	115.25	116
03/04/2005	116.5	117.5	115.5	117.25
03/07/2005	117	119.1	117	117.5
03/08/2005	117.75	118	116.25	116.75
03/09/2005	117	117.75	116	116.75
03/10/2005	116	118	116	117.25
03/11/2005	117.75	119.25	117.5	118.75
03/14/2005	118.25	118.75	117.25	118.5
03/15/2005	118	119	117.25	118.5
03/16/2005	118	119.5	117.75	118
03/17/2005	118.5	119.25	117.25	118
03/18/2005	118.5	119	116.75	117.25
03/21/2005	117.5	119.25	117.5	118.75
03/22/2005	118.75	119	117.25	118.25
03/23/2005	117	117.75	116	117.5
03/24/2005	117.5	119	117.25	117.75
03/29/2005	117	118	115.75	116.75
03/30/2005	113.5	114	112.25	113.25
03/31/2005	114	114.35	112.75	113.25
04/01/2005	113.75	114	112.5	112.75
04/04/2005	112.75	112.75	110.75	111.75
04/05/2005	112.5	113.25	111.75	112.75
04/06/2005	113.25	113.45	111.15	112.75
04/07/2005	112.75	113.5	111.25	113
04/08/2005	113.25	114	113	113.25
04/11/2005	113.5	115.25	113	114.75
04/12/2005	114.75	116	114.25	114.5
04/13/2005	115	116	114.5	114.5
04/14/2005	113.75	114.5	113	114
04/15/2005	113.5	113.5	111.25	111.75
04/18/2005	109.25	111	108.5	109.75
04/19/2005	109.5	111	109.45	110.5
04/20/2005	110.5	111.1	108.75	109
04/21/2005	108.75	109.75	108	108.5
04/22/2005	109.25	110.25	109.25	109.75
04/25/2005	110	110	108	108.7
04/26/2005	108.75	108.75	107	107.25
04/27/2005	107.5	108.5	105.5	106
04/28/2005	106.25	107.75	104	104
04/29/2005	103.5	105	103.25	104.25
05/03/2005	105.25	108	105.25	107.25
05/04/2005	107	109.5	107	108.75
05/05/2005	109.25	110.75	109	110.25
05/06/2005	110	110	109	109.5
05/09/2005	109.75	109.75	107.75	108
05/10/2005	108.75	109	107	107.25
05/11/2005	107.5	108.25	106.75	107.25
05/12/2005	108.5	109	107.75	108
05/13/2005	107.75	108.5	107	108
05/16/2005	107.5	109.25	107	108.5
05/17/2005	108.5	108.75	107.25	107.5
05/18/2005	108.5	110.75	107.5	110.5
05/19/2005	109.75	113	109.75	112.75
05/20/2005	113	113.25	110.25	110.75
05/23/2005	111	112.25	110.75	111.75
05/24/2005	111.75	112.25	110	111
05/25/2005	111	111.5	109.5	109.75
05/26/2005	109	111	109	110
05/27/2005	109.75	110	109	109
05/31/2005	109.75	110.75	108.5	108.5
06/01/2005	109.25	110.25	107.75	109.75
06/02/2005	109.75	110.75	109.5	110.5
06/03/2005	111.25	111.25	109	110.25
06/06/2005	110.5	111.75	109.25	109.5
06/07/2005	109.75	111.75	109.5	111.75
06/08/2005	111.5	111.5	109.5	109.75
06/09/2005	109.25	110.5	108.5	109
06/10/2005	110	110	109	109
06/13/2005	109.75	110.75	108.5	109.25
06/14/2005	109.75	109.75	108.75	108.75
06/15/2005	109.5	111.5	108.75	110.75
06/16/2005	111.5	111.75	111	111.25
06/17/2005	111.25	113.5	111.25	112
06/20/2005	111.25	111.75	109.75	111.25
06/21/2005	111.75	111.75	110.5	111
06/22/2005	111	114	110.75	111.92
06/23/2005	114.25	114.25	112.75	113.75
06/24/2005	113.25	113.25	111.5	112
06/27/2005	111.5	111.75	110.25	110.75
06/28/2005	110.75	112.25	110.5	111.75
06/29/2005	113	114	112.5	113.25
06/30/2005	113.5	115.75	113.25	115
07/01/2005	114.5	115.75	114	115
07/04/2005	114.75	116	114.25	115.25
07/05/2005	115.75	115.75	114	114.5
07/06/2005	115	115.75	114.25	115.25
07/07/2005	115.5	115.5	108.75	113.5
07/08/2005	114.25	115.25	113	114.75
07/11/2005	116	116.5	114.75	116
07/12/2005	115.75	116.75	115	115.25
07/13/2005	115.75	117	115.25	116.25
07/14/2005	116.75	118.25	116.5	117
07/15/2005	117.25	117.75	115.5	116.5
07/18/2005	116.5	117	115	115.25
07/19/2005	115.25	116.25	114.25	114.75
07/20/2005	115.25	116.25	114.5	115
07/21/2005	115.5	117	113.25	115.5
07/22/2005	115.75	115.75	113.5	114.25
07/25/2005	114.25	115	113.75	114
07/26/2005	113.75	115.75	113.75	115
07/27/2005	114.5	117	114.5	115.5
07/28/2005	114.25	116	113.25	114.25
07/29/2005	115	115.75	113.75	114.5
08/01/2005	115	115	113.5	114.25
08/02/2005	114.25	115.25	113.5	114.75
08/03/2005	114.75	115.75	114	115.25
08/04/2005	115.75	115.75	113.5	113.75
08/05/2005	113.25	114	111.75	111.75
08/08/2005	112.25	114.5	111.75	112.25
08/09/2005	112.75	113	110.5	111
08/10/2005	110.75	113	110.25	111.75
08/11/2005	111.75	112	110.25	110.5
08/12/2005	111	111.5	110.75	110.75
08/15/2005	111.25	112.25	110.5	110.5
08/16/2005	111	111.25	110	110.75
08/17/2005	109.75	111.25	109.5	110.5
08/18/2005	110.5	110.5	108.75	108.75
08/19/2005	109	110.25	109	110
08/22/2005	110.5	112.25	110.5	111.5
08/23/2005	111.25	111.25	110	110.5
08/24/2005	110	110.75	109.25	109.75
08/25/2005	109.25	110	108.75	108.75
08/26/2005	108.75	110.75	108.75	109.5
08/29/2005	109.5	109.5	109.5	109.5
08/30/2005	110.5	111.5	109.75	110.5
08/31/2005	110.75	112	110.25	111.25
09/01/2005	112	113	111.5	112
09/02/2005	111.5	113.75	111.5	111.75
09/05/2005	112.25	112.75	111.25	111.5
09/06/2005	111.75	113.5	111.5	113
09/07/2005	112	112.75	111.5	112
09/08/2005	113	114.5	112.25	112.5
09/09/2005	113.25	113.5	112.25	113.25
09/12/2005	113.75	113.75	111.75	112
09/13/2005	112	112.5	110.5	110.75
09/14/2005	110.75	111	109.25	110
09/15/2005	110.25	110.25	109	109.5
09/16/2005	110	112	109	111.25
09/19/2005	111	111.75	110.5	111
09/20/2005	110.75	112	110.5	111.5
09/21/2005	110.5	112.25	110.5	110.75
09/22/2005	110	110.75	109.25	109.75
09/23/2005	109.75	110.5	109	109.75
09/26/2005	111	112.25	110.5	112
09/27/2005	111.75	111.75	110.5	111
09/28/2005	111.75	111.75	109.75	111.75
09/29/2005	111.75	112	111	111.75
09/30/2005	112.25	113.75	112	113.5
10/03/2005	113.5	114.75	113	114.25
10/04/2005	112	112	110.5	111.5
10/05/2005	111.5	112.75	111.25	111.75
10/06/2005	110.25	111	109	109
10/07/2005	108.5	109.75	107.25	107.75
10/10/2005	107.5	109	107.5	108.5
10/11/2005	108.25	109.75	108.25	109
10/12/2005	108	109	107.75	107.75
10/13/2005	107.75	108	105.5	106.25
10/14/2005	106.5	107.5	106.25	107.25
10/17/2005	107.25	107.25	105.75	105.75
10/18/2005	106	108.25	105.5	105.75
10/19/2005	105	105	102.5	102.75
10/20/2005	107	107.5	102	102.75
10/21/2005	102.5	106	102.5	105.75
10/24/2005	106.5	106.75	104.5	106
10/25/2005	106.75	107.5	105.5	105.75
10/26/2005	107	107	105	106
10/27/2005	105.25	106	104.75	105
10/28/2005	105	105.5	103.75	105
10/31/2005	105.75	109.25	105.75	107.25
11/01/2005	107.25	109	106.25	109
11/02/2005	109.25	110.25	108	108.75
11/03/2005	108.75	110.75	108.75	108.75
11/04/2005	109.5	111.5	109.5	110.75
11/07/2005	111	113	111	111
11/08/2005	111	112.5	111	111.5
11/09/2005	112.25	112.25	109.5	110
11/10/2005	110.75	112	109.5	111.25
11/11/2005	112.5	112.5	111.25	112
11/14/2005	111.5	111.75	110.25	110.75
11/15/2005	111	111.5	109.25	111
11/16/2005	111.5	111.5	109.75	110.75
11/17/2005	110.5	111.25	108.75	110.75
11/18/2005	111.5	113.5	111.25	111.75
11/21/2005	112.25	112.75	111	111.75
11/22/2005	112.25	114.5	112.25	114.25
11/23/2005	115	115.5	114	114.25
11/24/2005	114.5	115.5	113.75	115
11/25/2005	115.5	115.5	114	114.25
11/28/2005	115.25	117.75	115.25	116.25
11/29/2005	116.5	119	116.5	118.5
11/30/2005	118.75	118.75	116.5	117
12/01/2005	117	118.75	116.25	118.5
12/02/2005	118.5	121	118.5	120.25
12/05/2005	120.75	121.75	119.75	120.25
12/06/2005	120	121.5	119.75	121.25
12/07/2005	121.5	122.5	120	120.5
12/08/2005	119.5	120.5	119	120
12/09/2005	120	120	118.5	119.75
12/12/2005	120.5	121.25	119.5	120
12/13/2005	119.5	119.5	118.25	118.5
12/14/2005	119.25	119.25	117.25	118.25
12/15/2005	118.25	118.5	116.25	116.75
12/16/2005	117.25	119	117	118.75
12/19/2005	119.25	120	118.25	119.5
12/20/2005	119.5	119.75	118.75	119.5
12/21/2005	119	120.75	118.25	119.75
12/22/2005	119.75	120.75	119.25	120.25
12/23/2005	119.75	121.25	119.75	120.75
12/26/2005	120.75	120.75	120.75	120.75
12/27/2005	120.75	120.75	120.75	120.75
12/28/2005	122	122	120.5	121.29
12/29/2005	121	122.75	120.25	121.75
12/30/2005	122	122.5	121	122

Menu

Create your free account now!

LGEN.L: Legal & General Group Plc Historical Data

2005 Historical Chart

Average

Low

High