LGEN.L: Legal & General Group Plc Historical Data

2011 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 109.5086

CLOSE 109.5715

Low

LOW 86.15

High

HIGH 125.6

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	97	100.8	96.1	100.2
01/05/2011	99.9	104.3	99.45	103.4
01/06/2011	103.3	105.3	102.9	104.5
01/07/2011	104.7	105.1	102.9	103.4
01/10/2011	102.6	102.9	101.2	102.5
01/11/2011	103.1	106	103	106
01/12/2011	105.7	109.4	105.6	109
01/13/2011	108.7	111.2	108.5	110.3
01/14/2011	110.6	110.6	108.9	110
01/17/2011	109.8	111.3	107.2	108.1
01/18/2011	108	111.2	108	111.1
01/19/2011	111.5	112.7	109.4	110.1
01/20/2011	109.5	110.8	108.6	109.6
01/21/2011	109.3	110.6	108.9	109.9
01/24/2011	109.7	110.7	108.7	110.4
01/25/2011	111	111	107.9	108.1
01/26/2011	108.7	110.6	108.7	109.5
01/27/2011	109.5	113.3	108.5	112.8
01/28/2011	112.2	114.3	111.5	113.2
01/31/2011	112.6	113	110.6	111
02/01/2011	112	117.4	111.1	116.2
02/02/2011	116.6	118	114	115.7
02/03/2011	115.5	116.8	114.6	115.4
02/04/2011	115.6	117.5	115.4	116.5
02/07/2011	115.9	118.4	115.9	118.2
02/08/2011	117.5	120.5	117.2	120.5
02/09/2011	120.6	122.6	120	121.7
02/10/2011	121	121.3	118	118.8
02/11/2011	118.9	123.9	117.8	122.7
02/14/2011	122.9	124.2	121.5	121.5
02/15/2011	122	124	120	120.8
02/16/2011	121.2	122.3	119.5	121.5
02/17/2011	121	122	120.6	121.3
02/18/2011	121	121.8	120	120.5
02/21/2011	119.6	121.3	118.6	119.2
02/22/2011	119.1	119.1	117.1	118.4
02/23/2011	117.8	119.5	116.6	117.5
02/24/2011	116.5	117.07	115.5	116
02/25/2011	115.4	117.9	114.5	117.6
02/28/2011	118.1	120.1	116.5	118.8
03/01/2011	119.4	119.5	117.1	117.8
03/02/2011	116.8	118.4	115.9	118
03/03/2011	119	120.81	117.5	120.8
03/04/2011	121.1	123	120.6	121.8
03/07/2011	121.5	123.7	120.5	121.6
03/08/2011	121.9	122.2	119.7	121.2
03/09/2011	121.3	122.2	120.8	122.1
03/10/2011	121	121.6	117.4	117.5
03/11/2011	116.8	116.8	114.5	115.2
03/14/2011	114	117	114	114.8
03/15/2011	113	114.26	110.7	111.9
03/16/2011	112.1	114.2	111.1	111.1
03/17/2011	113	113.5	108.2	110.7
03/18/2011	110.9	112.4	109.2	109.9
03/21/2011	111.9	114.5	111.4	113.4
03/22/2011	113.5	115	112.7	113.8
03/23/2011	113.5	115.2	112.7	115.1
03/24/2011	114.9	119.1	114.5	118.1
03/25/2011	119	119	116.6	117.2
03/28/2011	116.7	117	115.6	116.2
03/29/2011	116.4	117.4	115.4	116.5
03/30/2011	117.6	117.9	116	116.7
03/31/2011	117	117.1	115	115.2
04/01/2011	116	117.4	115.4	117.2
04/04/2011	116.9	118.5	116.5	117.5
04/05/2011	117.7	118.7	116.5	118.5
04/06/2011	119	122.12	118	120.9
04/07/2011	121.1	122.5	119.1	119.3
04/08/2011	120.3	121.8	119.93	121.1
04/11/2011	121.2	121.5	117.11	120.3
04/12/2011	119.3	120.5	116.66	120.2
04/13/2011	121	121.4	117.02	120.6
04/14/2011	120.2	120.8	119.4	119.8
04/15/2011	119.9	120.4	119	120.2
04/18/2011	120.3	120.3	116.2	116.6
04/19/2011	117.1	118	116.2	116.7
04/20/2011	115.2	117.41	114.9	115.8
04/21/2011	116.2	119.42	115.4	116
04/26/2011	115.9	118.1	115.5	118
04/27/2011	117.9	120.2	117.4	119.4
04/28/2011	120	123.45	119.9	122.8
05/03/2011	123.5	124.29	121.9	123.8
05/04/2011	121.8	123	119.1	119.4
05/05/2011	119.7	120.7	117.3	118
05/06/2011	118.4	118.6	116.8	117.9
05/09/2011	116.8	117.6	116	116.7
05/10/2011	117	118.1	115.8	117
05/11/2011	117.8	119.1	116.74	117.9
05/12/2011	116.1	117.9	116.1	117.5
05/13/2011	118.3	119.23	116.1	116.3
05/16/2011	115.6	115.9	114.1	115.3
05/17/2011	115	115.8	113.5	113.5
05/18/2011	114.2	114.9	113.3	114.4
05/19/2011	115.3	117.6	114	116.6
05/20/2011	117.2	118.6	116.2	116.2
05/23/2011	114.6	114.9	113.49	114
05/24/2011	113.8	114.5	112.7	112.9
05/25/2011	112.3	113.87	110.6	113.1
05/26/2011	113.7	115	113.1	113.9
05/27/2011	115.1	116.9	114.78	115.7
05/31/2011	116.7	117.6	116.3	117.1
06/01/2011	117.3	117.9	116.5	116.6
06/02/2011	115.5	115.8	113.7	113.7
06/03/2011	114.3	114.3	112.3	113.6
06/06/2011	113.2	113.7	112.5	113.6
06/07/2011	113.6	116.2	113.3	115.6
06/08/2011	115.1	115.6	114.5	114.7
06/09/2011	115	116.4	114.3	116
06/10/2011	115.8	116.7	114.4	114.5
06/13/2011	114.8	114.9	113.9	114.3
06/14/2011	115.2	116.8	115	116.4
06/15/2011	116.1	117	114.5	114.5
06/16/2011	114.1	114.1	112.4	113.8
06/17/2011	113.2	113.9	112.4	113.1
06/20/2011	111.9	112.9	110.4	111.5
06/21/2011	112.1	114.1	111.5	113.6
06/22/2011	113.8	114.5	112.5	113.3
06/23/2011	112.8	113.8	110.8	111.3
06/24/2011	112.9	112.9	109.49	110
06/27/2011	109.5	110.9	108.9	109.6
06/28/2011	110	111.5	110	111
06/29/2011	111.5	116.8	111.3	116.6
06/30/2011	117.2	118.2	116.5	118.2
07/01/2011	118.8	120.3	118.2	120
07/04/2011	119.6	120.2	118.9	119.9
07/05/2011	119.8	121.2	119.8	120.5
07/06/2011	120.6	121.1	119.3	121
07/07/2011	121.6	125.6	121.2	123.7
07/08/2011	123.8	124.5	122.5	123.2
07/11/2011	122.9	123	118.17	119
07/12/2011	117.3	118.6	115.5	116.9
07/13/2011	116.8	119.4	116.2	118.7
07/14/2011	117.9	118.7	116.5	117.3
07/15/2011	116.1	117.5	115.2	116.1
07/18/2011	115.2	115.3	111.9	111.9
07/19/2011	113.2	114.2	111.9	112.5
07/20/2011	113.3	114.6	112.3	114.4
07/21/2011	114.9	118.6	112.2	117.2
07/22/2011	118.3	119.72	115.5	116.6
07/25/2011	114.8	116.3	114.8	115.4
07/26/2011	115.5	116.4	113.97	115.2
07/27/2011	114.1	115.5	111.6	112
07/28/2011	110.8	113.5	110.4	113.5
07/29/2011	112.1	113.19	110.3	112.2
08/01/2011	113.6	114.6	110.7	111.2
08/02/2011	111.2	111.5	108.8	109.7
08/03/2011	110.8	110.8	104.2	104.5
08/04/2011	106.7	107	98.95	98.95
08/05/2011	95	98.75	93.4	94.8
08/08/2011	94	97.35	93.45	94.3
08/09/2011	94.35	96.85	87.85	96.35
08/10/2011	98.65	102.4	92.8	93.7
08/11/2011	97.35	98.75	92.35	98.25
08/12/2011	98.8	103.38	96.65	103.1
08/15/2011	103.7	104.9	102.3	102.9
08/16/2011	102.3	102.64	100.7	102.6
08/17/2011	102	103.6	101	102.5
08/18/2011	101	101.4	94.5	95.4
08/19/2011	95.6	96.65	91.5	95.8
08/22/2011	95.3	99.6	95.3	97.05
08/23/2011	97.55	99	95.3	95.45
08/24/2011	96.25	100.3	95.2	100.3
08/25/2011	100.8	101.5	98.15	99.1
08/26/2011	98.2	98.2	98.2	98.2
08/30/2011	101.1	103.92	101.1	103.8
08/31/2011	103.8	105.8	102.8	105
09/01/2011	106.1	106.63	104	105.2
09/02/2011	104	104.1	99.95	100.9
09/05/2011	98.85	99.25	94.15	94.55
09/06/2011	94.75	96.95	92.9	93.95
09/07/2011	94.6	97.05	93.8	96.95
09/08/2011	96.9	99	95.6	97.8
09/09/2011	96.65	98.1	93.85	94
09/12/2011	91.65	92.3	90	90.9
09/13/2011	92.5	94	89.35	92.1
09/14/2011	90.25	93.73	90.25	92.55
09/15/2011	93.05	97.15	92.8	96.95
09/16/2011	97.65	101.7	96.8	100.4
09/19/2011	98	98.75	96.55	96.95
09/20/2011	95.65	98.26	95.6	98
09/21/2011	97.85	98.55	95.4	95.65
09/22/2011	92.85	94.01	90.55	91.4
09/23/2011	92.5	93.1	88.1	91.6
09/26/2011	90.15	97.7	89.75	97.45
09/27/2011	100.5	102.7	100	101.4
09/28/2011	100.5	102.4	99.35	100.1
09/29/2011	98.9	101.8	97.25	99.25
09/30/2011	98.05	98.75	95.85	96.65
10/03/2011	93.25	96	92.4	95.5
10/04/2011	93.65	93.9	86.15	89.8
10/05/2011	92.6	96.6	92.1	95.9
10/06/2011	96.95	102.9	95.45	102.9
10/07/2011	103	103.5	100.3	101.2
10/10/2011	101.7	105.9	100.7	105.1
10/11/2011	104.9	105.5	101.8	104.5
10/12/2011	103.6	107.2	103	106.3
10/13/2011	106.1	106.6	102.4	103
10/14/2011	104.1	106.6	101.9	105.1
10/17/2011	105.7	107.67	103.4	104.5
10/18/2011	103	105.3	102	104.8
10/19/2011	105.9	106.4	104.2	104.5
10/20/2011	103.2	103.7	101.19	101.9
10/21/2011	103	104.8	101.6	104
10/24/2011	104.6	107.1	104	106.3
10/25/2011	105.5	107.2	105	105.2
10/26/2011	105	108.2	104.7	107.6
10/27/2011	111.8	115.01	110.5	114.9
10/28/2011	115.5	115.6	112.7	114.5
10/31/2011	113.9	114.3	110.5	110.5
11/01/2011	107	107	101.4	102.6
11/02/2011	102.9	108.1	102.4	107.5
11/03/2011	105.3	112.7	104	108.4
11/04/2011	108.8	109.5	104.5	105.7
11/07/2011	105.3	105.8	103.6	104.7
11/08/2011	105	108	104.9	105.7
11/09/2011	107.6	108.1	101.5	102.5
11/10/2011	100.2	104.4	99.11	103.3
11/11/2011	103.3	108.5	102.9	108
11/14/2011	108.6	109.5	104.5	105.7
11/15/2011	104.7	106.8	103.2	106.5
11/16/2011	106	108.75	104.2	105
11/17/2011	104.4	105	102	103
11/18/2011	101.5	103.5	101	103
11/21/2011	102.2	102.6	99.15	99.85
11/22/2011	100.4	101.3	98.2	98.55
11/23/2011	97.85	99.68	95.94	96
11/24/2011	96.5	98.6	94.9	96.5
11/25/2011	96.45	98.15	94.65	97.15
11/28/2011	98.2	101.91	97.45	101.3
11/29/2011	101.6	103.62	99.9	103
11/30/2011	101.4	108.42	101.2	106.1
12/01/2011	106.6	106.7	104.2	104.8
12/02/2011	106.5	109.3	106.3	108
12/05/2011	109	110.7	108.4	108.9
12/06/2011	108.3	109.45	107.3	108.9
12/07/2011	110.6	110.6	107.4	109.3
12/08/2011	109.8	111	104.8	105.6
12/09/2011	104.5	107.1	103.4	106.5
12/12/2011	107.1	107.1	102.5	102.7
12/13/2011	102.6	104.9	100.93	102.3
12/14/2011	101.7	102.9	98.85	98.85
12/15/2011	99	102	98.7	101.5
12/16/2011	102.2	102.2	99.5	99.6
12/19/2011	98.3	100.3	97.75	98.25
12/20/2011	98	101.5	97.85	100.9
12/21/2011	102.5	103.3	98.75	99.35
12/22/2011	99.25	102.5	99.25	101.7
12/23/2011	102.8	103.42	101.5	102.5
12/28/2011	102.5	104	101.1	102.1
12/29/2011	102	102.9	101	102.9
12/30/2011	103	103.6	102	102.8

Menu

Create your free account now!

LGEN.L: Legal & General Group Plc Historical Data

2011 Historical Chart

Average

Low

High