LGEN.L
Legal & General Group Plc
13:26:31
283.4 £
0.0000 (%0.00)
Previous Close: 285.2
Day Low₺281.1
Day High₺283.7
LGEN.L: Legal & General Group Plc Historical Data
2007 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 146.5356
CLOSE 146.3998
Low
LOW 121.1
High
HIGH 168
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2007 | 159.25 | 160 | 157.75 | 160 |
| 01/03/2007 | 160.5 | 161.75 | 159.25 | 159.75 |
| 01/04/2007 | 159.25 | 161 | 157.5 | 160 |
| 01/05/2007 | 158.5 | 160.25 | 157.75 | 158 |
| 01/08/2007 | 157.75 | 159.25 | 156.5 | 156.75 |
| 01/09/2007 | 158 | 161 | 157.25 | 160.25 |
| 01/10/2007 | 158.75 | 159.5 | 156.5 | 157.75 |
| 01/11/2007 | 159.5 | 160.75 | 157 | 160 |
| 01/12/2007 | 159.5 | 161.25 | 158.5 | 159.5 |
| 01/15/2007 | 160.75 | 161 | 159.5 | 159.75 |
| 01/16/2007 | 159.75 | 160.75 | 158.75 | 159.25 |
| 01/17/2007 | 160.25 | 161 | 159 | 159.75 |
| 01/18/2007 | 159.75 | 161.25 | 159.75 | 160.5 |
| 01/19/2007 | 160.75 | 161.5 | 158.75 | 161.5 |
| 01/22/2007 | 161.25 | 163 | 160.5 | 160.5 |
| 01/23/2007 | 161 | 162.25 | 159.75 | 160 |
| 01/24/2007 | 160.25 | 163 | 159.5 | 161.5 |
| 01/25/2007 | 163 | 164.25 | 160.5 | 160.5 |
| 01/26/2007 | 159.75 | 161 | 158.25 | 158.75 |
| 01/29/2007 | 158.5 | 159.5 | 157.5 | 158 |
| 01/30/2007 | 157.75 | 158.25 | 156.75 | 156.75 |
| 01/31/2007 | 156 | 157.25 | 153.25 | 154.75 |
| 02/01/2007 | 156.25 | 158.75 | 155.5 | 158.25 |
| 02/02/2007 | 157.75 | 159.75 | 157.25 | 159.25 |
| 02/05/2007 | 158.5 | 159.25 | 158 | 158.5 |
| 02/06/2007 | 158.75 | 160.75 | 157.75 | 159.5 |
| 02/07/2007 | 159.25 | 161.5 | 159.25 | 161.25 |
| 02/08/2007 | 161.5 | 161.5 | 159.25 | 159.75 |
| 02/09/2007 | 160.25 | 163 | 160.25 | 162.75 |
| 02/12/2007 | 162.75 | 162.75 | 160.75 | 161.5 |
| 02/13/2007 | 162.75 | 163.25 | 161.25 | 162.25 |
| 02/14/2007 | 163 | 164 | 161.25 | 164 |
| 02/15/2007 | 163.5 | 165 | 162.75 | 164.5 |
| 02/16/2007 | 164.25 | 167.25 | 164.25 | 165.5 |
| 02/19/2007 | 166 | 167.25 | 165.75 | 166.75 |
| 02/20/2007 | 166.75 | 167.25 | 165.5 | 166.5 |
| 02/21/2007 | 166.75 | 168 | 163.75 | 164.25 |
| 02/22/2007 | 165 | 166 | 164.5 | 164.75 |
| 02/23/2007 | 165.5 | 165.5 | 162.25 | 163.75 |
| 02/26/2007 | 164 | 165.5 | 163.75 | 165 |
| 02/27/2007 | 164 | 164 | 158.25 | 159.5 |
| 02/28/2007 | 156.75 | 158.5 | 154.5 | 156.5 |
| 03/01/2007 | 156 | 159.25 | 150 | 153.75 |
| 03/02/2007 | 154 | 155.25 | 150 | 151.75 |
| 03/05/2007 | 148.5 | 150.5 | 146 | 149.25 |
| 03/06/2007 | 149.75 | 154.75 | 149.25 | 154.75 |
| 03/07/2007 | 154.75 | 157 | 152.5 | 153.25 |
| 03/08/2007 | 153.75 | 155.25 | 153.75 | 154.5 |
| 03/09/2007 | 154.75 | 155.5 | 153.25 | 155 |
| 03/12/2007 | 156.25 | 157 | 154.5 | 155 |
| 03/13/2007 | 155.25 | 156 | 153 | 153.75 |
| 03/14/2007 | 152 | 152 | 146 | 146.25 |
| 03/15/2007 | 149 | 149.75 | 145.75 | 148.75 |
| 03/16/2007 | 148.5 | 150.5 | 146.25 | 150.25 |
| 03/19/2007 | 151.2 | 155 | 151.1 | 154.5 |
| 03/20/2007 | 154.9 | 157.5 | 152.9 | 156.6 |
| 03/21/2007 | 155.6 | 158.3 | 155.2 | 158 |
| 03/22/2007 | 160.5 | 161.9 | 158.7 | 159.8 |
| 03/23/2007 | 159.8 | 160.9 | 158.2 | 160.4 |
| 03/26/2007 | 160.8 | 163 | 158.1 | 159 |
| 03/27/2007 | 160 | 161 | 159.3 | 160.1 |
| 03/28/2007 | 157.6 | 159.6 | 154.8 | 155 |
| 03/29/2007 | 156.5 | 158.4 | 155.6 | 157 |
| 03/30/2007 | 156.8 | 159.4 | 156.2 | 159 |
| 04/02/2007 | 159.4 | 160.4 | 158 | 158.4 |
| 04/03/2007 | 159.9 | 162.1 | 158.8 | 161.8 |
| 04/04/2007 | 161.8 | 162.4 | 160.8 | 161.3 |
| 04/05/2007 | 161.1 | 162 | 160.3 | 161.9 |
| 04/10/2007 | 161.9 | 163.2 | 161.6 | 162.7 |
| 04/11/2007 | 163.3 | 163.3 | 161.1 | 161.9 |
| 04/12/2007 | 161.2 | 162.2 | 160.5 | 162.2 |
| 04/13/2007 | 162 | 163 | 160.7 | 160.9 |
| 04/16/2007 | 162.1 | 164.2 | 161.1 | 164.2 |
| 04/17/2007 | 163.7 | 164.4 | 162.3 | 163.8 |
| 04/18/2007 | 161 | 161 | 159.1 | 160 |
| 04/19/2007 | 159.2 | 160.2 | 156.6 | 157.1 |
| 04/20/2007 | 158.4 | 158.7 | 156.9 | 157.4 |
| 04/23/2007 | 157.9 | 157.9 | 156.3 | 156.6 |
| 04/24/2007 | 156.3 | 157.7 | 155 | 155.7 |
| 04/25/2007 | 156.2 | 157.6 | 155.4 | 157.2 |
| 04/26/2007 | 157.7 | 157.7 | 155.9 | 157.1 |
| 04/27/2007 | 156.3 | 157.5 | 152.8 | 153.3 |
| 04/30/2007 | 152.6 | 155.4 | 152.6 | 154.7 |
| 05/01/2007 | 154.7 | 155.5 | 152.8 | 154 |
| 05/02/2007 | 154.4 | 155.9 | 154.3 | 154.8 |
| 05/03/2007 | 154.8 | 156.1 | 153.8 | 155 |
| 05/04/2007 | 156.2 | 159.1 | 155.2 | 158.4 |
| 05/08/2007 | 158.1 | 159 | 156.3 | 156.7 |
| 05/09/2007 | 156 | 158.1 | 155 | 155.5 |
| 05/10/2007 | 155.5 | 158 | 154.6 | 156 |
| 05/11/2007 | 155.2 | 156.9 | 153 | 155 |
| 05/14/2007 | 155.8 | 156.5 | 154.9 | 155.7 |
| 05/15/2007 | 155.1 | 157.4 | 155.1 | 156.6 |
| 05/16/2007 | 156.5 | 158.1 | 155.8 | 157.3 |
| 05/17/2007 | 158 | 159.7 | 157.5 | 159.1 |
| 05/18/2007 | 159.8 | 159.8 | 158.2 | 159.5 |
| 05/21/2007 | 160 | 160.2 | 158.3 | 158.8 |
| 05/22/2007 | 159.3 | 159.8 | 156.3 | 157.3 |
| 05/23/2007 | 156.5 | 158.8 | 156.4 | 157.1 |
| 05/24/2007 | 156 | 156 | 153.3 | 153.9 |
| 05/25/2007 | 154.4 | 155.2 | 153.2 | 155.2 |
| 05/29/2007 | 155.2 | 155.8 | 153.3 | 154.2 |
| 05/30/2007 | 153.9 | 154 | 151.2 | 154 |
| 05/31/2007 | 154.5 | 155.5 | 153 | 153.7 |
| 06/01/2007 | 153 | 154.8 | 152.8 | 154.8 |
| 06/04/2007 | 155.1 | 155.5 | 153.5 | 154.4 |
| 06/05/2007 | 155.4 | 158.3 | 154.2 | 154.8 |
| 06/06/2007 | 155.4 | 155.9 | 151.9 | 152.6 |
| 06/07/2007 | 153.5 | 154.2 | 147.8 | 149 |
| 06/08/2007 | 147.8 | 148.6 | 146.8 | 147.4 |
| 06/11/2007 | 147.5 | 150.2 | 147.5 | 150.2 |
| 06/12/2007 | 150 | 150.7 | 147.4 | 148 |
| 06/13/2007 | 148.2 | 151.7 | 147.2 | 151.2 |
| 06/14/2007 | 153 | 156.2 | 152 | 155.9 |
| 06/15/2007 | 156.6 | 161.3 | 156.5 | 160.2 |
| 06/18/2007 | 160.1 | 161.4 | 158.5 | 159 |
| 06/19/2007 | 159.5 | 160.8 | 157.6 | 158.9 |
| 06/20/2007 | 159.5 | 160.8 | 158 | 158.6 |
| 06/21/2007 | 158.2 | 158.7 | 154.3 | 155.6 |
| 06/22/2007 | 156 | 156.4 | 153.2 | 153.9 |
| 06/25/2007 | 153.5 | 154.2 | 152.7 | 153.9 |
| 06/26/2007 | 153.5 | 153.6 | 150.8 | 150.8 |
| 06/27/2007 | 150.5 | 150.5 | 146.5 | 147.8 |
| 06/28/2007 | 148.7 | 149.5 | 147.7 | 149.1 |
| 06/29/2007 | 149.6 | 151 | 147.1 | 150.1 |
| 07/02/2007 | 149.8 | 149.8 | 146.8 | 148.1 |
| 07/03/2007 | 148.5 | 151 | 148 | 150.3 |
| 07/04/2007 | 151 | 152 | 149 | 150.1 |
| 07/05/2007 | 151.1 | 151.1 | 148.7 | 149.5 |
| 07/06/2007 | 150 | 152 | 148.4 | 151.7 |
| 07/09/2007 | 152.7 | 153.8 | 151.1 | 151.8 |
| 07/10/2007 | 151.5 | 152.3 | 148.6 | 149.4 |
| 07/11/2007 | 147.7 | 148.2 | 145.8 | 147.6 |
| 07/12/2007 | 148 | 150 | 147.1 | 149.9 |
| 07/13/2007 | 151.5 | 152.5 | 149 | 151.1 |
| 07/16/2007 | 151.9 | 152.6 | 150.8 | 151.5 |
| 07/17/2007 | 151.9 | 151.9 | 149.5 | 150.3 |
| 07/18/2007 | 148.2 | 149.7 | 147.3 | 147.3 |
| 07/19/2007 | 148 | 150.5 | 147.7 | 150.2 |
| 07/20/2007 | 149.9 | 151.9 | 148.8 | 151.2 |
| 07/23/2007 | 153 | 161.8 | 153 | 155.3 |
| 07/24/2007 | 155.3 | 156.4 | 150.1 | 151 |
| 07/25/2007 | 150.8 | 151.7 | 149.4 | 150.5 |
| 07/26/2007 | 150.8 | 150.8 | 138.1 | 138.1 |
| 07/27/2007 | 136 | 139.7 | 134.5 | 137 |
| 07/30/2007 | 136.5 | 137.1 | 135 | 135.6 |
| 07/31/2007 | 135.6 | 140.7 | 133.3 | 140.3 |
| 08/01/2007 | 136.9 | 138.9 | 135.9 | 136.5 |
| 08/02/2007 | 137.1 | 139.2 | 136 | 138.4 |
| 08/03/2007 | 138.6 | 139.6 | 137.4 | 137.7 |
| 08/06/2007 | 135.6 | 137.9 | 135 | 135.5 |
| 08/07/2007 | 136.3 | 139.8 | 136.1 | 139 |
| 08/08/2007 | 140 | 144.1 | 139.5 | 143.1 |
| 08/09/2007 | 142.5 | 143.5 | 137.7 | 140 |
| 08/10/2007 | 137.9 | 140.5 | 133.7 | 134 |
| 08/13/2007 | 135.9 | 139.8 | 135.2 | 139 |
| 08/14/2007 | 137.6 | 140.8 | 135.7 | 136.9 |
| 08/15/2007 | 135.6 | 136.5 | 133.2 | 134.8 |
| 08/16/2007 | 132.1 | 132.9 | 129.4 | 129.7 |
| 08/17/2007 | 129.6 | 139.9 | 127.8 | 137.4 |
| 08/20/2007 | 138.2 | 140 | 136.5 | 136.6 |
| 08/21/2007 | 136.9 | 139.2 | 135.2 | 137 |
| 08/22/2007 | 137.2 | 142.6 | 137.2 | 142.1 |
| 08/23/2007 | 143.8 | 144.7 | 139.4 | 139.6 |
| 08/24/2007 | 139.5 | 140.3 | 138 | 138.2 |
| 08/28/2007 | 137.3 | 138.7 | 136.4 | 136.5 |
| 08/29/2007 | 136.4 | 138.4 | 135.3 | 137.9 |
| 08/30/2007 | 139.4 | 142.1 | 138.2 | 142 |
| 08/31/2007 | 144 | 145.4 | 141.9 | 145.1 |
| 09/03/2007 | 145.6 | 146.9 | 144.6 | 145.6 |
| 09/04/2007 | 145.1 | 147.2 | 144.2 | 146.7 |
| 09/05/2007 | 144.1 | 145.6 | 140.2 | 141.3 |
| 09/06/2007 | 142 | 143.9 | 135.9 | 138 |
| 09/07/2007 | 137.1 | 138.9 | 134.3 | 134.3 |
| 09/10/2007 | 134.3 | 135.7 | 132 | 132.6 |
| 09/11/2007 | 133.9 | 137 | 133.6 | 136.5 |
| 09/12/2007 | 136.6 | 137.1 | 131.7 | 133.4 |
| 09/13/2007 | 132.6 | 134.5 | 131.6 | 134 |
| 09/14/2007 | 132.5 | 132.5 | 127.6 | 130.2 |
| 09/17/2007 | 129.4 | 130.5 | 124.5 | 124.6 |
| 09/18/2007 | 124 | 129.1 | 124 | 128.2 |
| 09/19/2007 | 130.3 | 137.7 | 130.2 | 135.9 |
| 09/20/2007 | 135.8 | 136.1 | 133.5 | 133.8 |
| 09/21/2007 | 132.4 | 134.2 | 130.8 | 132 |
| 09/24/2007 | 130.9 | 132.2 | 130.2 | 130.7 |
| 09/25/2007 | 130.5 | 131.9 | 129.3 | 129.8 |
| 09/26/2007 | 130 | 134.6 | 130 | 132.6 |
| 09/27/2007 | 133.2 | 135.3 | 130.8 | 134.9 |
| 09/28/2007 | 134.5 | 136 | 131.6 | 133.6 |
| 10/01/2007 | 131.5 | 138 | 130.4 | 136.2 |
| 10/02/2007 | 138 | 140.3 | 135.5 | 136.7 |
| 10/03/2007 | 136.6 | 139.3 | 135.9 | 138.6 |
| 10/04/2007 | 137.9 | 144 | 137.5 | 140.4 |
| 10/05/2007 | 141.3 | 143.3 | 140.2 | 142.6 |
| 10/08/2007 | 142.8 | 142.9 | 140.8 | 141.5 |
| 10/09/2007 | 141.8 | 144 | 140.6 | 143.3 |
| 10/10/2007 | 143.2 | 144.4 | 141.7 | 142.7 |
| 10/11/2007 | 142.7 | 143.6 | 139.9 | 140.2 |
| 10/12/2007 | 139.6 | 141.9 | 139.1 | 141.8 |
| 10/15/2007 | 141.3 | 143.5 | 134 | 135.5 |
| 10/16/2007 | 135.3 | 137.5 | 133 | 134.3 |
| 10/17/2007 | 134.8 | 136 | 133 | 134.1 |
| 10/18/2007 | 134.9 | 135.6 | 130.1 | 131.5 |
| 10/19/2007 | 131.5 | 132.5 | 129.5 | 130.3 |
| 10/22/2007 | 127.7 | 129 | 127 | 128 |
| 10/23/2007 | 129.5 | 132.9 | 129.4 | 131.8 |
| 10/24/2007 | 132.5 | 133.2 | 129.6 | 130.5 |
| 10/25/2007 | 132.3 | 132.3 | 130.9 | 131.7 |
| 10/26/2007 | 130.7 | 136.5 | 129 | 135.2 |
| 10/29/2007 | 136.9 | 137.8 | 135.2 | 136.7 |
| 10/30/2007 | 136.1 | 138.2 | 134.6 | 137.8 |
| 10/31/2007 | 138.3 | 140.1 | 137.5 | 140.1 |
| 11/01/2007 | 139.3 | 141.5 | 134 | 135.1 |
| 11/02/2007 | 133.8 | 133.8 | 131.3 | 132.5 |
| 11/05/2007 | 132.4 | 132.4 | 129.2 | 131.5 |
| 11/06/2007 | 132.8 | 133.2 | 130.1 | 130.4 |
| 11/07/2007 | 131.4 | 131.4 | 126.9 | 127 |
| 11/08/2007 | 127.8 | 129.5 | 124 | 126 |
| 11/09/2007 | 126.1 | 127.9 | 121.1 | 122.3 |
| 11/12/2007 | 122.3 | 127.3 | 122 | 127.2 |
| 11/13/2007 | 125.7 | 128.4 | 125 | 127.5 |
| 11/14/2007 | 128.5 | 131.8 | 127.9 | 129.7 |
| 11/15/2007 | 129.9 | 130.1 | 126.1 | 126.9 |
| 11/16/2007 | 126.3 | 126.3 | 122.6 | 123.5 |
| 11/19/2007 | 123.5 | 123.8 | 121.2 | 122.5 |
| 11/20/2007 | 123.7 | 125.8 | 122 | 125.8 |
| 11/21/2007 | 124.8 | 126.5 | 122.8 | 123.8 |
| 11/22/2007 | 124.8 | 125.3 | 122.4 | 125 |
| 11/23/2007 | 126.2 | 129.1 | 123.8 | 128.9 |
| 11/26/2007 | 130.5 | 130.8 | 124.9 | 125.6 |
| 11/27/2007 | 125 | 126.4 | 123.1 | 125.3 |
| 11/28/2007 | 125.5 | 128.2 | 123.1 | 127.6 |
| 11/29/2007 | 128.8 | 130 | 125.6 | 127.6 |
| 11/30/2007 | 127.7 | 131.3 | 127.3 | 129.7 |
| 12/03/2007 | 128.9 | 129.3 | 125.8 | 126.4 |
| 12/04/2007 | 126.7 | 127.1 | 123.4 | 123.7 |
| 12/05/2007 | 124.3 | 125.9 | 124 | 125 |
| 12/06/2007 | 124.9 | 129.2 | 124.9 | 127.5 |
| 12/07/2007 | 128.2 | 132.5 | 127.4 | 131.2 |
| 12/10/2007 | 130.5 | 133.5 | 130 | 132.2 |
| 12/11/2007 | 133.1 | 133.2 | 131 | 131.7 |
| 12/12/2007 | 129.9 | 133.7 | 129.2 | 132.3 |
| 12/13/2007 | 131 | 131 | 128.4 | 128.4 |
| 12/14/2007 | 128.8 | 130.8 | 127 | 130.2 |
| 12/17/2007 | 128 | 128.7 | 124.5 | 125.1 |
| 12/18/2007 | 124.8 | 128 | 124.7 | 126.3 |
| 12/19/2007 | 126.4 | 127.2 | 125.1 | 125.7 |
| 12/20/2007 | 126.1 | 127.4 | 124.3 | 125.9 |
| 12/21/2007 | 127.2 | 128.8 | 126.5 | 127.6 |
| 12/24/2007 | 125.1 | 130.1 | 125.1 | 129.2 |
| 12/27/2007 | 128.6 | 131.9 | 128.4 | 129.3 |
| 12/28/2007 | 128.7 | 131.8 | 127.7 | 129.1 |
| 12/31/2007 | 129.7 | 131 | 129.5 | 130.6 |