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
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 88.7344
CLOSE 88.6737
Low
LOW 69.05
High
HIGH 107.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 78.1 | 80.35 | 78.1 | 79.5 |
| 01/05/2010 | 79.15 | 81.6 | 78.2 | 80.35 |
| 01/06/2010 | 80.5 | 81.1 | 79.85 | 80.1 |
| 01/07/2010 | 79.7 | 82.2 | 79.05 | 81.8 |
| 01/08/2010 | 82 | 84.3 | 82 | 84.3 |
| 01/11/2010 | 84.85 | 85 | 81.95 | 82.55 |
| 01/12/2010 | 82.6 | 83.95 | 82 | 82.9 |
| 01/13/2010 | 82.9 | 83.9 | 82.25 | 82.95 |
| 01/14/2010 | 83.85 | 85.55 | 83.1 | 84.8 |
| 01/15/2010 | 84.65 | 86.35 | 83.4 | 83.9 |
| 01/18/2010 | 84.7 | 85.75 | 83.65 | 84.15 |
| 01/19/2010 | 84.25 | 84.25 | 82.05 | 83.2 |
| 01/20/2010 | 83.35 | 84.2 | 79.8 | 80.85 |
| 01/21/2010 | 81.1 | 81.35 | 78.15 | 78.5 |
| 01/22/2010 | 78.25 | 78.65 | 75.15 | 76.15 |
| 01/25/2010 | 75.5 | 79.7 | 75 | 78.95 |
| 01/26/2010 | 78.1 | 79.95 | 77.65 | 79.85 |
| 01/27/2010 | 79.35 | 79.5 | 77 | 77.65 |
| 01/28/2010 | 78.6 | 79.05 | 76.7 | 76.7 |
| 01/29/2010 | 77.3 | 77.5 | 75.15 | 75.9 |
| 02/01/2010 | 75.5 | 79.1 | 75.4 | 78.8 |
| 02/02/2010 | 78.6 | 79.75 | 76.55 | 77.45 |
| 02/03/2010 | 77.55 | 78.8 | 76.65 | 77.45 |
| 02/04/2010 | 77.7 | 77.9 | 74.65 | 75.25 |
| 02/05/2010 | 74.5 | 75.95 | 72.2 | 73.65 |
| 02/08/2010 | 73.4 | 73.85 | 69.6 | 71.05 |
| 02/09/2010 | 70.75 | 72 | 69.6 | 70.15 |
| 02/10/2010 | 70.75 | 73.6 | 70.3 | 72.2 |
| 02/11/2010 | 72.5 | 73.1 | 71.1 | 71.7 |
| 02/12/2010 | 72.55 | 73.35 | 69.05 | 69.8 |
| 02/15/2010 | 69.9 | 72 | 69.9 | 71.5 |
| 02/16/2010 | 72.15 | 74.7 | 72.15 | 74.35 |
| 02/17/2010 | 76 | 77.4 | 74.75 | 76.35 |
| 02/18/2010 | 76.4 | 76.65 | 75.45 | 76.15 |
| 02/19/2010 | 75.75 | 77.35 | 75.15 | 76.9 |
| 02/22/2010 | 77.3 | 77.85 | 76.1 | 76.8 |
| 02/23/2010 | 76.9 | 77.55 | 76 | 76.05 |
| 02/24/2010 | 76 | 77.1 | 76 | 76.65 |
| 02/25/2010 | 76.25 | 77.2 | 74.55 | 74.8 |
| 02/26/2010 | 75.35 | 77.5 | 75.35 | 77.15 |
| 03/01/2010 | 77.45 | 77.5 | 72.55 | 73.2 |
| 03/02/2010 | 73.45 | 74.05 | 71.65 | 73.25 |
| 03/03/2010 | 73.35 | 77.05 | 72.85 | 76.95 |
| 03/04/2010 | 76.75 | 76.85 | 75.75 | 76.1 |
| 03/05/2010 | 76.3 | 76.95 | 75.6 | 76.25 |
| 03/08/2010 | 77 | 78.6 | 76.45 | 78.3 |
| 03/09/2010 | 78.5 | 78.9 | 76.95 | 78.2 |
| 03/10/2010 | 78.5 | 79.75 | 77.95 | 79.6 |
| 03/11/2010 | 79.6 | 80.05 | 78.8 | 78.9 |
| 03/12/2010 | 78.9 | 81.25 | 78.9 | 80.1 |
| 03/15/2010 | 80.25 | 80.6 | 79.4 | 79.75 |
| 03/16/2010 | 79.9 | 82.8 | 79.75 | 82.35 |
| 03/17/2010 | 82.8 | 83.75 | 82.3 | 83.35 |
| 03/18/2010 | 83.7 | 84.7 | 82.6 | 82.95 |
| 03/19/2010 | 83.75 | 84.25 | 82.5 | 82.5 |
| 03/22/2010 | 81.85 | 82.6 | 80.35 | 81.3 |
| 03/23/2010 | 85 | 87.5 | 83.15 | 85.1 |
| 03/24/2010 | 86.75 | 86.75 | 83.9 | 84.95 |
| 03/25/2010 | 85 | 86.25 | 84.4 | 85.65 |
| 03/26/2010 | 85.6 | 86.45 | 84.15 | 85.15 |
| 03/29/2010 | 85.6 | 87.25 | 85.1 | 87.05 |
| 03/30/2010 | 87.75 | 88.6 | 87.05 | 88 |
| 03/31/2010 | 87.4 | 88.1 | 86.75 | 88.05 |
| 04/01/2010 | 88.1 | 88.75 | 87.45 | 88.75 |
| 04/06/2010 | 89.2 | 90.9 | 89 | 90.75 |
| 04/07/2010 | 90.3 | 90.9 | 89.75 | 90.7 |
| 04/08/2010 | 90.1 | 90.15 | 87.8 | 89.9 |
| 04/09/2010 | 90.45 | 90.7 | 89.6 | 90.55 |
| 04/12/2010 | 90.95 | 91.35 | 90.25 | 91.3 |
| 04/13/2010 | 92 | 93.7 | 91.6 | 93.5 |
| 04/14/2010 | 91.5 | 92.3 | 90.85 | 91.7 |
| 04/15/2010 | 92.15 | 93.15 | 91.3 | 93.1 |
| 04/16/2010 | 92.95 | 93.7 | 90.15 | 90.7 |
| 04/19/2010 | 90 | 91.25 | 89.45 | 90.1 |
| 04/20/2010 | 90.45 | 93.7 | 90.2 | 92.55 |
| 04/21/2010 | 93.2 | 93.6 | 91 | 91.25 |
| 04/22/2010 | 91.55 | 91.65 | 88.65 | 89 |
| 04/23/2010 | 89.45 | 90.45 | 88.4 | 89.05 |
| 04/26/2010 | 89.7 | 90.55 | 89 | 89.5 |
| 04/27/2010 | 89.1 | 89.55 | 85.15 | 85.15 |
| 04/28/2010 | 84.4 | 85.9 | 82.95 | 84.05 |
| 04/29/2010 | 84.1 | 86.65 | 84 | 86.25 |
| 04/30/2010 | 86.65 | 88.15 | 85.5 | 85.75 |
| 05/04/2010 | 85.65 | 86.4 | 82.5 | 82.8 |
| 05/05/2010 | 84.6 | 84.75 | 80.85 | 81.1 |
| 05/06/2010 | 80.9 | 82.5 | 79.9 | 79.9 |
| 05/07/2010 | 77.5 | 79.7 | 74 | 75.6 |
| 05/10/2010 | 79 | 83.8 | 78.95 | 83.8 |
| 05/11/2010 | 82.45 | 83.1 | 80 | 81.1 |
| 05/12/2010 | 80.1 | 84.3 | 80.05 | 83.35 |
| 05/13/2010 | 83.8 | 84.15 | 81.85 | 83.1 |
| 05/14/2010 | 83.15 | 83.15 | 78.9 | 79.15 |
| 05/17/2010 | 78.05 | 79.6 | 77.5 | 77.75 |
| 05/18/2010 | 78.65 | 79.45 | 77.55 | 78.5 |
| 05/19/2010 | 77.1 | 77.6 | 74.7 | 75.25 |
| 05/20/2010 | 75.5 | 77.3 | 73.8 | 75.4 |
| 05/21/2010 | 74.95 | 76.1 | 72.95 | 75 |
| 05/24/2010 | 75.5 | 76.7 | 74.8 | 75.55 |
| 05/25/2010 | 72.95 | 73.6 | 72.1 | 72.3 |
| 05/26/2010 | 73.8 | 74.5 | 72.7 | 73.7 |
| 05/27/2010 | 74.15 | 79.3 | 74.15 | 79.15 |
| 05/28/2010 | 79.55 | 79.8 | 78.4 | 79.05 |
| 06/01/2010 | 79.15 | 82.3 | 78.45 | 81.85 |
| 06/02/2010 | 81.55 | 82.4 | 79.6 | 79.65 |
| 06/03/2010 | 81.35 | 82.15 | 80.5 | 80.65 |
| 06/04/2010 | 81.05 | 81.4 | 77.1 | 77.75 |
| 06/07/2010 | 77.25 | 77.65 | 75.4 | 75.85 |
| 06/08/2010 | 75.95 | 76.2 | 74.4 | 75.65 |
| 06/09/2010 | 76.85 | 77.65 | 75.2 | 77.65 |
| 06/10/2010 | 76.85 | 80.55 | 76.05 | 80.05 |
| 06/11/2010 | 80.7 | 81.65 | 79.95 | 81.05 |
| 06/14/2010 | 82.35 | 83.25 | 81.55 | 83.15 |
| 06/15/2010 | 82.5 | 83.6 | 81.9 | 83.3 |
| 06/16/2010 | 84 | 84.45 | 82.6 | 83.65 |
| 06/17/2010 | 84 | 84.2 | 82.4 | 83.65 |
| 06/18/2010 | 84.2 | 84.85 | 83.7 | 84.45 |
| 06/21/2010 | 86 | 86.3 | 84.85 | 85.85 |
| 06/22/2010 | 84.95 | 85.3 | 82.75 | 84.85 |
| 06/23/2010 | 84.2 | 84.2 | 82.3 | 82.5 |
| 06/24/2010 | 83.45 | 83.45 | 81.3 | 81.45 |
| 06/25/2010 | 81.45 | 81.95 | 80.35 | 80.8 |
| 06/28/2010 | 81.65 | 81.7 | 79.75 | 81.05 |
| 06/29/2010 | 79.7 | 80.15 | 78.2 | 78.35 |
| 06/30/2010 | 78.15 | 78.75 | 77.7 | 78.65 |
| 07/01/2010 | 77.1 | 77.7 | 75.25 | 75.8 |
| 07/02/2010 | 76.35 | 76.9 | 74.85 | 75.85 |
| 07/05/2010 | 75.75 | 76.8 | 75.15 | 75.6 |
| 07/06/2010 | 75.7 | 78.9 | 75.7 | 78.8 |
| 07/07/2010 | 77.55 | 80.95 | 77.05 | 80.8 |
| 07/08/2010 | 82.15 | 84.3 | 81.55 | 83.85 |
| 07/09/2010 | 84.75 | 86.65 | 84.45 | 86.1 |
| 07/12/2010 | 87.6 | 87.6 | 85.1 | 85.55 |
| 07/13/2010 | 85.15 | 87.85 | 85.1 | 87.45 |
| 07/14/2010 | 88 | 88 | 86.3 | 87.35 |
| 07/15/2010 | 87.3 | 87.7 | 84.95 | 85.55 |
| 07/16/2010 | 85.4 | 87.15 | 84 | 84.1 |
| 07/19/2010 | 83.8 | 85.2 | 82.85 | 84.2 |
| 07/20/2010 | 84.7 | 85.35 | 83.85 | 84.7 |
| 07/21/2010 | 85.8 | 87.95 | 85.6 | 87.6 |
| 07/22/2010 | 87.35 | 90.15 | 86.75 | 90.15 |
| 07/23/2010 | 90.55 | 91.5 | 89.5 | 90.55 |
| 07/26/2010 | 91.45 | 92.45 | 91.05 | 92.45 |
| 07/27/2010 | 92.25 | 94.7 | 91.75 | 92.1 |
| 07/28/2010 | 92.6 | 93.85 | 90.2 | 91.95 |
| 07/29/2010 | 91.75 | 93.35 | 91.75 | 92.1 |
| 07/30/2010 | 92.25 | 93.4 | 89.3 | 89.55 |
| 08/02/2010 | 90.05 | 91.8 | 90.05 | 91.25 |
| 08/03/2010 | 91.25 | 91.35 | 88.8 | 90.8 |
| 08/04/2010 | 91.5 | 93 | 88.1 | 89.65 |
| 08/05/2010 | 90.4 | 90.9 | 89.05 | 89.25 |
| 08/06/2010 | 89.95 | 90.9 | 86.1 | 87.1 |
| 08/09/2010 | 88 | 90.75 | 87.75 | 90.25 |
| 08/10/2010 | 90.25 | 91.4 | 89.2 | 89.9 |
| 08/11/2010 | 88.75 | 89.25 | 87 | 87.65 |
| 08/12/2010 | 87.4 | 88.85 | 86.35 | 87.9 |
| 08/13/2010 | 88.45 | 91.25 | 88.45 | 90.75 |
| 08/16/2010 | 91.4 | 91.8 | 89.6 | 91.2 |
| 08/17/2010 | 91.15 | 93.25 | 90.85 | 93.25 |
| 08/18/2010 | 94.1 | 96.65 | 93.35 | 95.75 |
| 08/19/2010 | 96.7 | 97 | 93.95 | 94 |
| 08/20/2010 | 93.65 | 94.35 | 91.75 | 94.25 |
| 08/23/2010 | 94.75 | 96.75 | 94.2 | 95.5 |
| 08/24/2010 | 94.35 | 94.7 | 90.05 | 90.75 |
| 08/25/2010 | 91 | 91.8 | 88.75 | 89.4 |
| 08/26/2010 | 90 | 91.25 | 90 | 91.05 |
| 08/27/2010 | 91.05 | 92.75 | 89.95 | 92.5 |
| 08/31/2010 | 91.2 | 92.85 | 90.35 | 92.65 |
| 09/01/2010 | 92.05 | 94.9 | 91.7 | 94.35 |
| 09/02/2010 | 94.3 | 95.7 | 93.8 | 95.2 |
| 09/03/2010 | 95.65 | 96.25 | 94.35 | 95.4 |
| 09/06/2010 | 96 | 96.2 | 94.6 | 94.75 |
| 09/07/2010 | 95 | 95 | 93.4 | 94 |
| 09/08/2010 | 93.9 | 95.05 | 92.7 | 94.6 |
| 09/09/2010 | 94.9 | 96.7 | 93.85 | 96.2 |
| 09/10/2010 | 96.65 | 98.35 | 95.55 | 97.7 |
| 09/13/2010 | 98.5 | 100.8 | 98.5 | 100.5 |
| 09/14/2010 | 101 | 105 | 99.95 | 102.2 |
| 09/15/2010 | 102.4 | 103.5 | 101.2 | 102.4 |
| 09/16/2010 | 102.6 | 102.9 | 100.6 | 101.4 |
| 09/17/2010 | 102.7 | 103.3 | 99.75 | 99.75 |
| 09/20/2010 | 100.3 | 101.6 | 99.9 | 101.6 |
| 09/21/2010 | 101.7 | 101.7 | 100.2 | 100.4 |
| 09/22/2010 | 100.9 | 101.4 | 98.9 | 100.4 |
| 09/23/2010 | 100.9 | 101.7 | 99.9 | 101.3 |
| 09/24/2010 | 101.1 | 103.4 | 99.5 | 103 |
| 09/27/2010 | 102.9 | 104.2 | 102.8 | 103.9 |
| 09/28/2010 | 103.5 | 104.4 | 102.2 | 103.9 |
| 09/29/2010 | 103.9 | 104.6 | 102.7 | 103.9 |
| 09/30/2010 | 103.5 | 105.7 | 102.8 | 103.5 |
| 10/01/2010 | 103.4 | 104.8 | 102.8 | 103.7 |
| 10/04/2010 | 103.9 | 104.1 | 101.5 | 102 |
| 10/05/2010 | 102.1 | 104.9 | 100.9 | 104.5 |
| 10/06/2010 | 105 | 106.5 | 104.7 | 105.9 |
| 10/07/2010 | 106.3 | 106.6 | 104.7 | 104.8 |
| 10/08/2010 | 104.4 | 104.9 | 102.6 | 103.6 |
| 10/11/2010 | 104.2 | 104.9 | 103.6 | 103.7 |
| 10/12/2010 | 102.7 | 103.5 | 101.9 | 103.3 |
| 10/13/2010 | 104.4 | 106.7 | 103.7 | 106.2 |
| 10/14/2010 | 106 | 107.5 | 104.3 | 105.1 |
| 10/15/2010 | 105.8 | 105.8 | 103.2 | 104.1 |
| 10/18/2010 | 103.5 | 105.9 | 103.5 | 105.7 |
| 10/19/2010 | 105.6 | 107.3 | 104.8 | 105.2 |
| 10/20/2010 | 104.6 | 105 | 103.8 | 104.5 |
| 10/21/2010 | 104.2 | 105 | 103.2 | 104.3 |
| 10/22/2010 | 104.3 | 104.8 | 102.4 | 103.7 |
| 10/25/2010 | 104.3 | 105.1 | 102.8 | 102.8 |
| 10/26/2010 | 102 | 102.2 | 99.6 | 101.5 |
| 10/27/2010 | 100.7 | 101.1 | 99.3 | 99.9 |
| 10/28/2010 | 100.5 | 101.7 | 99.65 | 100.3 |
| 10/29/2010 | 100.2 | 101.8 | 99.8 | 100.4 |
| 11/01/2010 | 101 | 102.8 | 99.8 | 100.2 |
| 11/02/2010 | 99.8 | 100.5 | 98.7 | 99.75 |
| 11/03/2010 | 100.6 | 100.7 | 99 | 99.55 |
| 11/04/2010 | 101 | 104.2 | 101 | 103.6 |
| 11/05/2010 | 103.7 | 104.9 | 103.2 | 103.3 |
| 11/08/2010 | 103.2 | 104.2 | 102.7 | 103.2 |
| 11/09/2010 | 101.5 | 104.2 | 101.5 | 102.5 |
| 11/10/2010 | 102.7 | 104 | 100.2 | 100.7 |
| 11/11/2010 | 101.2 | 101.2 | 97.75 | 99.25 |
| 11/12/2010 | 98.15 | 101.3 | 97.65 | 100.1 |
| 11/15/2010 | 99.4 | 100 | 98.1 | 99.35 |
| 11/16/2010 | 99 | 99 | 95.8 | 96.45 |
| 11/17/2010 | 96.05 | 98.25 | 95.7 | 97.3 |
| 11/18/2010 | 98 | 98.5 | 96.55 | 96.8 |
| 11/19/2010 | 97.15 | 97.55 | 95.15 | 97.55 |
| 11/22/2010 | 98.15 | 98.45 | 94.2 | 94.8 |
| 11/23/2010 | 94.4 | 94.9 | 91.25 | 91.3 |
| 11/24/2010 | 91.85 | 95.3 | 90.05 | 95.05 |
| 11/25/2010 | 93.5 | 97.5 | 93.35 | 97 |
| 11/26/2010 | 96.5 | 96.5 | 93.2 | 95.9 |
| 11/29/2010 | 96.4 | 97.45 | 93.7 | 94 |
| 11/30/2010 | 94.25 | 94.55 | 91.4 | 91.4 |
| 12/01/2010 | 92.45 | 95.65 | 92.25 | 94.6 |
| 12/02/2010 | 95 | 98.85 | 94.65 | 98.8 |
| 12/03/2010 | 98.55 | 99 | 96.15 | 98.2 |
| 12/06/2010 | 98.4 | 98.7 | 96.25 | 97.45 |
| 12/07/2010 | 97.55 | 98.4 | 97.05 | 97.95 |
| 12/08/2010 | 97.45 | 98.9 | 97.25 | 98 |
| 12/09/2010 | 99 | 100.7 | 98.4 | 99.4 |
| 12/10/2010 | 99.25 | 100.1 | 98.95 | 99.35 |
| 12/13/2010 | 99.5 | 99.6 | 98.55 | 98.75 |
| 12/14/2010 | 98.45 | 100.3 | 98 | 99.95 |
| 12/15/2010 | 99.55 | 100.2 | 98.25 | 99.35 |
| 12/16/2010 | 99.65 | 100.4 | 98.35 | 99.3 |
| 12/17/2010 | 100.2 | 100.4 | 98.75 | 99.2 |
| 12/20/2010 | 99.45 | 100 | 98.7 | 99 |
| 12/21/2010 | 99.5 | 99.9 | 98.7 | 98.85 |
| 12/22/2010 | 98.95 | 99.95 | 98.35 | 99.5 |
| 12/23/2010 | 100 | 100.2 | 99.1 | 99.1 |
| 12/24/2010 | 99.15 | 100.2 | 97.75 | 99.6 |
| 12/29/2010 | 99.35 | 100 | 98.45 | 98.75 |
| 12/30/2010 | 98.8 | 99.3 | 97.8 | 97.8 |
| 12/31/2010 | 98.3 | 98.7 | 96.75 | 96.75 |