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
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 105.522
CLOSE 105.2016
Low
LOW 56.3
High
HIGH 137.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 129.8 | 132 | 129.6 | 130.7 |
| 01/03/2008 | 130.9 | 132.2 | 128.1 | 131.6 |
| 01/04/2008 | 131 | 132.5 | 129.4 | 130.4 |
| 01/07/2008 | 130 | 130 | 126.1 | 128.3 |
| 01/08/2008 | 128.4 | 130.9 | 126.7 | 127.3 |
| 01/09/2008 | 126.1 | 132.5 | 124.8 | 130.1 |
| 01/10/2008 | 130.5 | 135 | 126.2 | 127 |
| 01/11/2008 | 127.5 | 129.4 | 126 | 128.4 |
| 01/14/2008 | 128 | 132 | 126.4 | 131.4 |
| 01/15/2008 | 130.2 | 130.8 | 126.1 | 126.1 |
| 01/16/2008 | 126.1 | 129.2 | 123.7 | 127.3 |
| 01/17/2008 | 129.4 | 133 | 126.9 | 128 |
| 01/18/2008 | 128 | 130.8 | 122.2 | 126 |
| 01/21/2008 | 124 | 125.6 | 119 | 122 |
| 01/22/2008 | 119 | 130 | 116.5 | 127.3 |
| 01/23/2008 | 130 | 131.7 | 121.3 | 125.4 |
| 01/24/2008 | 129 | 135.1 | 127.5 | 134.1 |
| 01/25/2008 | 137.8 | 137.8 | 129 | 129.6 |
| 01/28/2008 | 128.7 | 130.5 | 127.1 | 129.6 |
| 01/29/2008 | 131 | 132 | 129.5 | 132 |
| 01/30/2008 | 130.9 | 132.3 | 129.3 | 130.7 |
| 01/31/2008 | 129.8 | 133.5 | 124.5 | 132.1 |
| 02/01/2008 | 133.3 | 135 | 129.7 | 132.1 |
| 02/04/2008 | 133.8 | 136.2 | 130.3 | 134.2 |
| 02/05/2008 | 133.3 | 134 | 129.2 | 130.2 |
| 02/06/2008 | 129 | 130.1 | 125.7 | 127.3 |
| 02/07/2008 | 126.7 | 128 | 123.8 | 126.3 |
| 02/08/2008 | 127.8 | 127.9 | 124 | 125.2 |
| 02/11/2008 | 124.5 | 124.9 | 119.3 | 120.1 |
| 02/12/2008 | 121.8 | 127.1 | 117.6 | 127.1 |
| 02/13/2008 | 125.9 | 127.5 | 123.9 | 124.5 |
| 02/14/2008 | 125.3 | 127.5 | 123.9 | 124.4 |
| 02/15/2008 | 124.9 | 125.8 | 121.6 | 123.1 |
| 02/18/2008 | 124.5 | 128.3 | 124.3 | 128.1 |
| 02/19/2008 | 127.1 | 130.8 | 125.6 | 127.8 |
| 02/20/2008 | 125.8 | 128.7 | 125 | 128.2 |
| 02/21/2008 | 129.2 | 131.1 | 126.8 | 127.8 |
| 02/22/2008 | 127 | 127.8 | 122.4 | 123.9 |
| 02/25/2008 | 125.3 | 128 | 124.7 | 126.7 |
| 02/26/2008 | 127.7 | 131.9 | 127.1 | 131.6 |
| 02/27/2008 | 132.4 | 134.2 | 127.6 | 129.9 |
| 02/28/2008 | 129.8 | 130.7 | 126.3 | 126.8 |
| 02/29/2008 | 126.6 | 127.4 | 123.9 | 124.6 |
| 03/03/2008 | 121.5 | 124.3 | 121.1 | 122.8 |
| 03/04/2008 | 122.4 | 124.8 | 118.7 | 120.1 |
| 03/05/2008 | 121.9 | 125.3 | 120.6 | 125 |
| 03/06/2008 | 125.5 | 125.8 | 120.4 | 121 |
| 03/07/2008 | 119.7 | 125.1 | 117.2 | 122.5 |
| 03/10/2008 | 121.9 | 124.1 | 120.3 | 121 |
| 03/11/2008 | 120.9 | 125.9 | 120 | 122.4 |
| 03/12/2008 | 125.7 | 128.4 | 125.2 | 126.5 |
| 03/13/2008 | 123.5 | 126 | 121.4 | 124 |
| 03/14/2008 | 124 | 128.8 | 123 | 124.4 |
| 03/17/2008 | 121 | 124.5 | 118.2 | 119.3 |
| 03/18/2008 | 118.1 | 124.6 | 117.2 | 122.9 |
| 03/19/2008 | 124.6 | 124.6 | 120.5 | 123.2 |
| 03/20/2008 | 122.7 | 126.2 | 122.7 | 124.5 |
| 03/25/2008 | 128.4 | 130.3 | 126.7 | 129.1 |
| 03/26/2008 | 130 | 130 | 125.4 | 125.9 |
| 03/27/2008 | 126 | 128.8 | 125.4 | 127.2 |
| 03/28/2008 | 126.5 | 126.8 | 124.7 | 126.4 |
| 03/31/2008 | 125 | 127.7 | 124.5 | 126.4 |
| 04/01/2008 | 125.6 | 131.7 | 125.3 | 131.3 |
| 04/02/2008 | 132 | 136.4 | 129 | 136 |
| 04/03/2008 | 136.1 | 137.5 | 128.8 | 128.9 |
| 04/04/2008 | 129.7 | 133 | 128.9 | 133 |
| 04/07/2008 | 133.7 | 135.3 | 132.6 | 135.3 |
| 04/08/2008 | 134 | 134.1 | 132.1 | 134.1 |
| 04/09/2008 | 133.7 | 133.7 | 130.7 | 130.8 |
| 04/10/2008 | 130 | 132.4 | 128.7 | 131.8 |
| 04/11/2008 | 132.4 | 134 | 128.7 | 132 |
| 04/14/2008 | 131.7 | 131.9 | 129.8 | 131.6 |
| 04/15/2008 | 132 | 134 | 128.7 | 130.9 |
| 04/16/2008 | 129.7 | 129.8 | 121.2 | 124.5 |
| 04/17/2008 | 125.1 | 126.6 | 124.4 | 124.7 |
| 04/18/2008 | 125.6 | 127.8 | 124.5 | 127.5 |
| 04/21/2008 | 128 | 129 | 126.9 | 128.6 |
| 04/22/2008 | 128.2 | 129 | 125.7 | 126.4 |
| 04/23/2008 | 126.9 | 127.4 | 123.8 | 126 |
| 04/24/2008 | 126.2 | 126.2 | 123.2 | 125.6 |
| 04/25/2008 | 126.2 | 127.6 | 125.5 | 127.4 |
| 04/28/2008 | 127.4 | 129.4 | 127.4 | 128.5 |
| 04/29/2008 | 126 | 129 | 125 | 126.1 |
| 04/30/2008 | 125.7 | 128 | 125 | 126.9 |
| 05/01/2008 | 126.9 | 126.9 | 124.7 | 124.9 |
| 05/02/2008 | 126.5 | 128.6 | 125.6 | 127.6 |
| 05/06/2008 | 127.6 | 128.7 | 127 | 127.3 |
| 05/07/2008 | 126.9 | 128.1 | 126.6 | 126.9 |
| 05/08/2008 | 125.3 | 128.1 | 125.3 | 127.6 |
| 05/09/2008 | 126.3 | 127.1 | 123.7 | 125.5 |
| 05/12/2008 | 125.5 | 126.7 | 124.8 | 125 |
| 05/13/2008 | 125.9 | 125.9 | 122.5 | 124.3 |
| 05/14/2008 | 124.5 | 125.4 | 122.6 | 123.7 |
| 05/15/2008 | 123.1 | 123.6 | 121 | 122.4 |
| 05/16/2008 | 123.5 | 124.8 | 123 | 123.7 |
| 05/19/2008 | 123.8 | 125 | 122.7 | 124.7 |
| 05/20/2008 | 124.2 | 124.5 | 122.3 | 122.5 |
| 05/21/2008 | 123.6 | 125 | 119.3 | 120.2 |
| 05/22/2008 | 118.7 | 119.1 | 117.3 | 118.3 |
| 05/23/2008 | 118.8 | 120.4 | 117.2 | 118.7 |
| 05/27/2008 | 118.9 | 119.1 | 116.8 | 117.8 |
| 05/28/2008 | 118.8 | 121.1 | 118.2 | 119.4 |
| 05/29/2008 | 119.7 | 120.7 | 117.7 | 119.2 |
| 05/30/2008 | 120 | 121.9 | 119 | 119.8 |
| 06/02/2008 | 119.3 | 119.3 | 116.3 | 117 |
| 06/03/2008 | 117 | 119.2 | 116.6 | 118.8 |
| 06/04/2008 | 118 | 119.1 | 116.9 | 118.4 |
| 06/05/2008 | 118.9 | 119.9 | 117.2 | 119.3 |
| 06/06/2008 | 119.7 | 120.2 | 116 | 116 |
| 06/09/2008 | 114.8 | 116.6 | 114.6 | 115.3 |
| 06/10/2008 | 115 | 115.5 | 111.9 | 113.4 |
| 06/11/2008 | 112.7 | 115.2 | 110.9 | 112 |
| 06/12/2008 | 111.8 | 114.2 | 111 | 112.8 |
| 06/13/2008 | 112.2 | 113.7 | 110.5 | 113.3 |
| 06/16/2008 | 113.4 | 115 | 113 | 114 |
| 06/17/2008 | 114.7 | 117.5 | 114.3 | 115.9 |
| 06/18/2008 | 114.3 | 115.2 | 110 | 110.8 |
| 06/19/2008 | 109.9 | 110.6 | 107.6 | 108.1 |
| 06/20/2008 | 108.8 | 109.3 | 106.1 | 106.7 |
| 06/23/2008 | 106 | 107.2 | 104.5 | 105.8 |
| 06/24/2008 | 105.4 | 107.3 | 104.6 | 106.2 |
| 06/25/2008 | 106.9 | 107.4 | 104.9 | 105.7 |
| 06/26/2008 | 105.3 | 105.3 | 100.1 | 100.1 |
| 06/27/2008 | 100 | 101.8 | 97.6 | 100.2 |
| 06/30/2008 | 100.4 | 100.8 | 98 | 100.2 |
| 07/01/2008 | 99.2 | 100.3 | 95.2 | 97.9 |
| 07/02/2008 | 97.9 | 101.2 | 95.8 | 99.1 |
| 07/03/2008 | 97.8 | 101 | 97 | 99.3 |
| 07/04/2008 | 99.3 | 99.4 | 93.6 | 94.5 |
| 07/07/2008 | 95.9 | 97.3 | 93.9 | 96.5 |
| 07/08/2008 | 93.8 | 96.8 | 92.9 | 96.3 |
| 07/09/2008 | 97.7 | 102.1 | 96.8 | 101.5 |
| 07/10/2008 | 99.8 | 100.1 | 98 | 98.4 |
| 07/11/2008 | 98.8 | 100.2 | 92.1 | 92.6 |
| 07/14/2008 | 93.9 | 97.8 | 93.9 | 94.8 |
| 07/15/2008 | 93.7 | 94.1 | 89.7 | 91.5 |
| 07/16/2008 | 92.2 | 94.5 | 88.7 | 93.5 |
| 07/17/2008 | 95.6 | 96.8 | 93.9 | 95.7 |
| 07/18/2008 | 95.3 | 102 | 94.7 | 101.6 |
| 07/21/2008 | 100.9 | 101.3 | 98.5 | 100.9 |
| 07/22/2008 | 100.1 | 102 | 97.7 | 101.6 |
| 07/23/2008 | 103.6 | 107.1 | 102.5 | 106.5 |
| 07/24/2008 | 106.5 | 108 | 104.6 | 105.7 |
| 07/25/2008 | 103.4 | 104.3 | 97.4 | 98.6 |
| 07/28/2008 | 98.7 | 98.7 | 95.3 | 95.8 |
| 07/29/2008 | 93.8 | 94.8 | 91.2 | 93.5 |
| 07/30/2008 | 94 | 100.5 | 93.6 | 98.5 |
| 07/31/2008 | 98.9 | 99 | 95.6 | 97.8 |
| 08/01/2008 | 97.2 | 98.9 | 95.2 | 96.8 |
| 08/04/2008 | 98 | 98.2 | 96.1 | 96.6 |
| 08/05/2008 | 99.5 | 109.4 | 98.3 | 108.3 |
| 08/06/2008 | 108 | 108.8 | 103.7 | 107.6 |
| 08/07/2008 | 107 | 111.8 | 105.4 | 110.8 |
| 08/08/2008 | 109.6 | 111.3 | 107.2 | 110.3 |
| 08/11/2008 | 111 | 111.4 | 109.3 | 110.9 |
| 08/12/2008 | 110.8 | 113 | 109.5 | 111 |
| 08/13/2008 | 110.1 | 110.8 | 104 | 104.4 |
| 08/14/2008 | 105.5 | 107 | 103 | 105.8 |
| 08/15/2008 | 107 | 107.5 | 104 | 104.9 |
| 08/18/2008 | 104.9 | 105.5 | 101.9 | 103.1 |
| 08/19/2008 | 102.2 | 102.2 | 95.8 | 95.9 |
| 08/20/2008 | 96.2 | 99.5 | 95 | 96.8 |
| 08/21/2008 | 95.5 | 97 | 93.4 | 95.2 |
| 08/22/2008 | 95.7 | 99.3 | 95 | 99.1 |
| 08/26/2008 | 97.6 | 97.9 | 95.3 | 96.4 |
| 08/27/2008 | 96.3 | 98.6 | 94.3 | 98.1 |
| 08/28/2008 | 98 | 102.3 | 97 | 101.8 |
| 08/29/2008 | 101.5 | 102.8 | 99.7 | 100.5 |
| 09/01/2008 | 99.5 | 103.1 | 98.3 | 101.8 |
| 09/02/2008 | 101.6 | 105.8 | 101.6 | 104.7 |
| 09/03/2008 | 101.5 | 102 | 98.6 | 100.1 |
| 09/04/2008 | 100.2 | 101.2 | 95 | 95.2 |
| 09/05/2008 | 94 | 96.6 | 93 | 94 |
| 09/08/2008 | 98.3 | 101.7 | 98.1 | 99.9 |
| 09/09/2008 | 100.8 | 104.8 | 100.4 | 102.5 |
| 09/10/2008 | 102 | 102.7 | 99.5 | 100.2 |
| 09/11/2008 | 99.8 | 100.2 | 96.4 | 98.9 |
| 09/12/2008 | 100.9 | 100.9 | 96.6 | 99.4 |
| 09/15/2008 | 95.3 | 96.5 | 91.5 | 92.1 |
| 09/16/2008 | 90.3 | 91.5 | 83.8 | 88.5 |
| 09/17/2008 | 89.4 | 92.1 | 85.8 | 89.9 |
| 09/18/2008 | 90.1 | 92.4 | 86.3 | 86.9 |
| 09/19/2008 | 100.8 | 113.7 | 90 | 107 |
| 09/22/2008 | 107 | 111.9 | 103 | 107 |
| 09/23/2008 | 109.1 | 112 | 102 | 103.3 |
| 09/24/2008 | 105.5 | 105.5 | 98.1 | 100 |
| 09/25/2008 | 102.9 | 110 | 100 | 109.8 |
| 09/26/2008 | 102.5 | 107.9 | 102.2 | 106 |
| 09/29/2008 | 103.9 | 107.1 | 98.1 | 98.1 |
| 09/30/2008 | 99 | 102.3 | 91 | 100 |
| 10/01/2008 | 108.8 | 108.8 | 92.1 | 95.1 |
| 10/02/2008 | 93 | 98.2 | 91.1 | 91.1 |
| 10/03/2008 | 92.9 | 97.8 | 90.4 | 96.8 |
| 10/06/2008 | 96 | 97 | 87.3 | 95.7 |
| 10/07/2008 | 93.8 | 100 | 92 | 94.7 |
| 10/08/2008 | 90 | 95.4 | 82.7 | 86 |
| 10/09/2008 | 93.5 | 96.6 | 86.7 | 89 |
| 10/10/2008 | 80 | 87.6 | 71.6 | 74.7 |
| 10/13/2008 | 80 | 80.5 | 74.1 | 79 |
| 10/14/2008 | 85 | 85 | 76.7 | 82 |
| 10/15/2008 | 83.5 | 83.5 | 71.8 | 71.8 |
| 10/16/2008 | 69 | 71.5 | 62.7 | 64 |
| 10/17/2008 | 67.1 | 70.1 | 58.4 | 63.8 |
| 10/20/2008 | 63.8 | 67.8 | 62.9 | 66 |
| 10/21/2008 | 68 | 73.2 | 65 | 73.2 |
| 10/22/2008 | 69 | 72.9 | 67.2 | 67.2 |
| 10/23/2008 | 70.5 | 71 | 63.7 | 71 |
| 10/24/2008 | 68 | 71 | 63.1 | 71 |
| 10/27/2008 | 67.5 | 69 | 63.3 | 68.9 |
| 10/28/2008 | 67.1 | 70 | 60.5 | 60.9 |
| 10/29/2008 | 68 | 68 | 61.3 | 68 |
| 10/30/2008 | 70 | 74 | 67.4 | 71.3 |
| 10/31/2008 | 72.7 | 74.9 | 66.8 | 71.3 |
| 11/03/2008 | 74 | 74 | 68.3 | 72 |
| 11/04/2008 | 66.4 | 78.8 | 66 | 78.1 |
| 11/05/2008 | 77.7 | 79 | 74.9 | 78 |
| 11/06/2008 | 79.6 | 81 | 76 | 76 |
| 11/07/2008 | 78.7 | 80 | 76.9 | 80 |
| 11/10/2008 | 89 | 89 | 80.2 | 80.5 |
| 11/11/2008 | 77.5 | 80.9 | 75.6 | 76 |
| 11/12/2008 | 81.9 | 81.9 | 74.6 | 76.4 |
| 11/13/2008 | 78 | 78 | 70.7 | 72.5 |
| 11/14/2008 | 75.5 | 77.8 | 69.6 | 70.2 |
| 11/17/2008 | 68.2 | 71.6 | 67 | 71.6 |
| 11/18/2008 | 73 | 77 | 66.6 | 77 |
| 11/19/2008 | 76.9 | 79 | 67.5 | 69.7 |
| 11/20/2008 | 64.3 | 68.4 | 60.2 | 60.3 |
| 11/21/2008 | 60 | 63.7 | 56.3 | 57.1 |
| 11/24/2008 | 61 | 63 | 58.5 | 62.5 |
| 11/25/2008 | 60.8 | 68 | 60 | 62.8 |
| 11/26/2008 | 62 | 68.1 | 62 | 66 |
| 11/27/2008 | 69.5 | 71.2 | 63.8 | 68.6 |
| 11/28/2008 | 68.5 | 70 | 65 | 67.3 |
| 12/01/2008 | 66 | 70 | 64.2 | 65 |
| 12/02/2008 | 65.1 | 68.2 | 62.6 | 67.3 |
| 12/03/2008 | 67.6 | 70.9 | 64.5 | 65.6 |
| 12/04/2008 | 64.9 | 73.8 | 64.5 | 69.8 |
| 12/05/2008 | 67.9 | 76 | 67.1 | 74 |
| 12/08/2008 | 81.1 | 81.4 | 73.8 | 75 |
| 12/09/2008 | 76.5 | 87.5 | 72.3 | 85.1 |
| 12/10/2008 | 83.7 | 84.7 | 79.7 | 80.5 |
| 12/11/2008 | 78.9 | 79.9 | 74.9 | 75.4 |
| 12/12/2008 | 70.2 | 74.9 | 69.5 | 74.6 |
| 12/15/2008 | 72.2 | 74.2 | 71.3 | 72 |
| 12/16/2008 | 70.5 | 72 | 69.3 | 70.8 |
| 12/17/2008 | 74 | 75.5 | 71 | 74.8 |
| 12/18/2008 | 76.2 | 76.9 | 72.6 | 76.9 |
| 12/19/2008 | 78 | 78 | 71.2 | 72.7 |
| 12/22/2008 | 73.7 | 76 | 70 | 76 |
| 12/23/2008 | 73 | 74.8 | 70.9 | 71.3 |
| 12/24/2008 | 69.2 | 72.3 | 66.5 | 68.5 |
| 12/29/2008 | 67.1 | 72.1 | 66.9 | 70 |
| 12/30/2008 | 67.8 | 75 | 67.8 | 75 |
| 12/31/2008 | 76.5 | 76.8 | 72.7 | 76.8 |