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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 183.5763
CLOSE 183.7925
Low
LOW 145.8
High
HIGH 223.97
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 148.1 | 150.13 | 146.5 | 148.6 |
| 01/03/2013 | 148.7 | 150.7 | 148.63 | 149.6 |
| 01/04/2013 | 149.3 | 152.18 | 149.1 | 151.1 |
| 01/07/2013 | 151.1 | 152.7 | 150.7 | 151.3 |
| 01/08/2013 | 150 | 151.3 | 149.4 | 150.9 |
| 01/09/2013 | 150.9 | 152.1 | 150.4 | 151.5 |
| 01/10/2013 | 151.5 | 152.46 | 150.3 | 150.8 |
| 01/11/2013 | 151.4 | 151.8 | 150.13 | 151.1 |
| 01/14/2013 | 151.9 | 151.9 | 148.6 | 149.8 |
| 01/15/2013 | 149.7 | 149.77 | 148.12 | 149.5 |
| 01/16/2013 | 149.2 | 149.7 | 147.9 | 149 |
| 01/17/2013 | 149 | 152.4 | 148.6 | 151.3 |
| 01/18/2013 | 151.3 | 152.71 | 150.89 | 151.5 |
| 01/21/2013 | 151.8 | 152.76 | 150.7 | 151.8 |
| 01/22/2013 | 151.6 | 151.65 | 149.5 | 150.6 |
| 01/23/2013 | 150.7 | 150.8 | 149.5 | 150.8 |
| 01/24/2013 | 150.4 | 151.9 | 149.59 | 151.4 |
| 01/25/2013 | 151 | 153 | 151 | 151.6 |
| 01/28/2013 | 151.9 | 152.1 | 150.47 | 151 |
| 01/29/2013 | 151.4 | 152.1 | 150 | 151.7 |
| 01/30/2013 | 151.7 | 153.68 | 151.7 | 153.1 |
| 01/31/2013 | 153.3 | 154.1 | 150.7 | 152.4 |
| 02/01/2013 | 152.6 | 156.6 | 151.3 | 151.8 |
| 02/04/2013 | 151.8 | 151.8 | 147.8 | 148.3 |
| 02/05/2013 | 148.3 | 150 | 148 | 148.4 |
| 02/06/2013 | 148.9 | 149.4 | 147.5 | 148.6 |
| 02/07/2013 | 148.8 | 148.9 | 145.8 | 146.9 |
| 02/08/2013 | 147.4 | 150.3 | 147.1 | 149.1 |
| 02/11/2013 | 149 | 150.88 | 148.8 | 149.8 |
| 02/12/2013 | 149.5 | 151.5 | 148.9 | 150.9 |
| 02/13/2013 | 150.9 | 152.2 | 149.7 | 151.2 |
| 02/14/2013 | 151.3 | 151.7 | 150 | 150.4 |
| 02/15/2013 | 150.4 | 151.8 | 149.5 | 151.2 |
| 02/18/2013 | 151.1 | 152.05 | 150.64 | 151.4 |
| 02/19/2013 | 150.7 | 155.2 | 150.7 | 154.6 |
| 02/20/2013 | 154.6 | 157.4 | 153.8 | 156.6 |
| 02/21/2013 | 155.3 | 157.5 | 154.3 | 157.4 |
| 02/22/2013 | 157.7 | 158.73 | 157.08 | 158.3 |
| 02/25/2013 | 158.7 | 161.41 | 158.5 | 159.5 |
| 02/26/2013 | 156.7 | 157.4 | 154.6 | 155.9 |
| 02/27/2013 | 156.3 | 158.1 | 155.5 | 157.6 |
| 02/28/2013 | 157.8 | 161.3 | 157.01 | 160.1 |
| 03/01/2013 | 159.7 | 160.4 | 157.2 | 159.6 |
| 03/04/2013 | 159.2 | 159.9 | 157.9 | 159.6 |
| 03/05/2013 | 159.9 | 163.2 | 159.7 | 162.7 |
| 03/06/2013 | 163 | 173.6 | 162.5 | 166 |
| 03/07/2013 | 165.6 | 166.3 | 163.5 | 166.3 |
| 03/08/2013 | 167.2 | 168.3 | 165.8 | 166.5 |
| 03/11/2013 | 166.5 | 168.32 | 165.87 | 167.1 |
| 03/12/2013 | 167.1 | 169.2 | 166.4 | 168.5 |
| 03/13/2013 | 168.5 | 169.2 | 167.7 | 169 |
| 03/14/2013 | 169.5 | 174.02 | 169.5 | 173.6 |
| 03/15/2013 | 173.5 | 175.4 | 173.2 | 173.2 |
| 03/18/2013 | 170 | 174.1 | 169.5 | 172.4 |
| 03/19/2013 | 171.9 | 172.01 | 169.3 | 170.4 |
| 03/20/2013 | 171.4 | 172.2 | 169.9 | 171.2 |
| 03/21/2013 | 170.9 | 170.9 | 165 | 168.9 |
| 03/22/2013 | 167.8 | 170.6 | 164.9 | 169.1 |
| 03/25/2013 | 170.1 | 171.6 | 167.5 | 167.7 |
| 03/26/2013 | 169 | 171.3 | 168.98 | 170.5 |
| 03/27/2013 | 170.6 | 171.4 | 169.5 | 171 |
| 03/28/2013 | 170.5 | 174.1 | 170.5 | 172.7 |
| 04/02/2013 | 172.6 | 175.7 | 172.3 | 175.7 |
| 04/03/2013 | 175 | 175.45 | 172.9 | 172.9 |
| 04/04/2013 | 172.9 | 173.7 | 169 | 169.3 |
| 04/05/2013 | 169.1 | 170 | 165.4 | 167.5 |
| 04/08/2013 | 168.7 | 168.96 | 166.9 | 167.8 |
| 04/09/2013 | 168.9 | 169 | 166.54 | 168 |
| 04/10/2013 | 167.8 | 171.03 | 167.8 | 170.6 |
| 04/11/2013 | 170.6 | 172.1 | 169.9 | 171.6 |
| 04/12/2013 | 168.3 | 168.8 | 167.1 | 168.7 |
| 04/15/2013 | 169 | 170.2 | 167.77 | 169 |
| 04/16/2013 | 167.9 | 169.44 | 166.36 | 168.2 |
| 04/17/2013 | 170 | 170.4 | 165.9 | 167.4 |
| 04/18/2013 | 168 | 169.67 | 166.7 | 167.7 |
| 04/19/2013 | 168.5 | 169.35 | 166.7 | 168.9 |
| 04/22/2013 | 169.9 | 172.77 | 169.1 | 169.6 |
| 04/23/2013 | 169.9 | 174.2 | 169.42 | 174.1 |
| 04/24/2013 | 168.4 | 169.43 | 166.8 | 167.3 |
| 04/25/2013 | 167.1 | 168.2 | 165.7 | 167.4 |
| 04/26/2013 | 166.9 | 167.88 | 166.8 | 167.5 |
| 04/29/2013 | 168.1 | 173.39 | 167.3 | 168.3 |
| 04/30/2013 | 168.9 | 169.57 | 168.1 | 169.5 |
| 05/01/2013 | 170 | 170.83 | 167.6 | 170.6 |
| 05/02/2013 | 171.5 | 175.2 | 170.5 | 174.8 |
| 05/03/2013 | 174.7 | 180.2 | 174 | 178.7 |
| 05/07/2013 | 178.4 | 179.8 | 176.8 | 177.1 |
| 05/08/2013 | 178 | 181.7 | 178 | 181 |
| 05/09/2013 | 181 | 181.8 | 179.5 | 180.5 |
| 05/10/2013 | 180.9 | 182.3 | 179.2 | 181.9 |
| 05/13/2013 | 182.1 | 182.1 | 180 | 181.1 |
| 05/14/2013 | 182 | 182.6 | 179.4 | 182.6 |
| 05/15/2013 | 182.3 | 187 | 181.7 | 186.3 |
| 05/16/2013 | 186.5 | 187.6 | 184.7 | 185.4 |
| 05/17/2013 | 185.3 | 186.5 | 183.7 | 186.4 |
| 05/20/2013 | 187.2 | 187.52 | 184.8 | 185.6 |
| 05/21/2013 | 185.4 | 187.8 | 185.31 | 187.8 |
| 05/22/2013 | 187.6 | 188.1 | 185.9 | 186.9 |
| 05/23/2013 | 183.6 | 184.8 | 181.1 | 182.6 |
| 05/24/2013 | 183.1 | 183.96 | 179.43 | 180 |
| 05/28/2013 | 181 | 183.2 | 181 | 182.2 |
| 05/29/2013 | 181.8 | 182.8 | 179.6 | 181.1 |
| 05/30/2013 | 180.8 | 185.43 | 180.55 | 184.9 |
| 05/31/2013 | 185.1 | 185.1 | 178.95 | 179 |
| 06/03/2013 | 178.6 | 179.77 | 177.2 | 178.4 |
| 06/04/2013 | 179 | 180.9 | 178.8 | 180.5 |
| 06/05/2013 | 179.4 | 179.9 | 175.4 | 176.5 |
| 06/06/2013 | 176.3 | 177.75 | 174.07 | 174.7 |
| 06/07/2013 | 175 | 178.4 | 173.1 | 178 |
| 06/10/2013 | 177.6 | 178.27 | 174.4 | 176.2 |
| 06/11/2013 | 175.7 | 176.1 | 169.07 | 172.5 |
| 06/12/2013 | 172.2 | 174 | 171 | 171.2 |
| 06/13/2013 | 168.4 | 170.63 | 166.4 | 170.2 |
| 06/14/2013 | 171.2 | 173.1 | 169.9 | 170.9 |
| 06/17/2013 | 171.7 | 172.63 | 170 | 170.6 |
| 06/18/2013 | 170.4 | 173.6 | 170.2 | 172.6 |
| 06/19/2013 | 172.7 | 173 | 169.3 | 171.1 |
| 06/20/2013 | 169.1 | 169.6 | 166.4 | 167.6 |
| 06/21/2013 | 168 | 170.8 | 165.4 | 165.4 |
| 06/24/2013 | 165.1 | 166.9 | 161.49 | 163 |
| 06/25/2013 | 163.9 | 166.5 | 162.9 | 165.6 |
| 06/26/2013 | 166.3 | 170.1 | 165.3 | 169.1 |
| 06/27/2013 | 168.7 | 171.5 | 167 | 170.8 |
| 06/28/2013 | 171.3 | 172.5 | 170.2 | 171.4 |
| 07/01/2013 | 173.4 | 176.6 | 171.7 | 176.3 |
| 07/02/2013 | 176.7 | 176.8 | 174.1 | 176.2 |
| 07/03/2013 | 174.5 | 176.8 | 171.9 | 176.6 |
| 07/04/2013 | 177.3 | 182.9 | 177.15 | 180.9 |
| 07/05/2013 | 181.3 | 184.5 | 179.44 | 182 |
| 07/08/2013 | 183.3 | 186.74 | 182.8 | 185 |
| 07/09/2013 | 186.4 | 188 | 185.3 | 185.6 |
| 07/10/2013 | 185.3 | 187.8 | 184.8 | 187.6 |
| 07/11/2013 | 189.1 | 190.5 | 188 | 189.1 |
| 07/12/2013 | 188.7 | 189.34 | 184.7 | 186.2 |
| 07/15/2013 | 187 | 189.7 | 187 | 189.7 |
| 07/16/2013 | 190.6 | 190.6 | 186.8 | 187.8 |
| 07/17/2013 | 188 | 188.4 | 184.3 | 187.9 |
| 07/18/2013 | 188 | 191.6 | 187.4 | 190.8 |
| 07/19/2013 | 190.1 | 191.4 | 189.8 | 191.1 |
| 07/22/2013 | 192.5 | 193.1 | 189.3 | 190.7 |
| 07/23/2013 | 192.3 | 192.4 | 188.8 | 189.6 |
| 07/24/2013 | 189.5 | 191.6 | 189.1 | 190.7 |
| 07/25/2013 | 190.6 | 190.81 | 187.4 | 189.6 |
| 07/26/2013 | 190.4 | 191.4 | 187.8 | 188.7 |
| 07/29/2013 | 189.1 | 191 | 188.4 | 190.8 |
| 07/30/2013 | 191.8 | 192.9 | 190.5 | 191.4 |
| 07/31/2013 | 191.9 | 194.2 | 191.9 | 192.9 |
| 08/01/2013 | 193.7 | 195.21 | 192.87 | 194.9 |
| 08/02/2013 | 195.9 | 196.4 | 192.97 | 195.9 |
| 08/05/2013 | 196.6 | 199.9 | 195.7 | 197.4 |
| 08/06/2013 | 203.9 | 205.4 | 199.8 | 201.9 |
| 08/07/2013 | 201.9 | 203.4 | 198.2 | 199.5 |
| 08/08/2013 | 199.7 | 200.5 | 197.1 | 198.3 |
| 08/09/2013 | 198.5 | 198.5 | 195.9 | 196.8 |
| 08/12/2013 | 196.8 | 197.8 | 195.4 | 196.2 |
| 08/13/2013 | 197.7 | 200.1 | 195.8 | 197.6 |
| 08/14/2013 | 197.7 | 200.1 | 197.5 | 200 |
| 08/15/2013 | 199.6 | 200.7 | 196.6 | 198.1 |
| 08/16/2013 | 198 | 199.8 | 196.43 | 199.8 |
| 08/19/2013 | 200 | 200.4 | 198.1 | 199.3 |
| 08/20/2013 | 197.8 | 198 | 195.5 | 197.4 |
| 08/21/2013 | 197.3 | 198.9 | 195.9 | 196 |
| 08/22/2013 | 196.1 | 199.4 | 196 | 198.2 |
| 08/23/2013 | 198 | 199.18 | 196.7 | 198.3 |
| 08/27/2013 | 198.3 | 198.71 | 193.5 | 194.1 |
| 08/28/2013 | 192 | 193.5 | 185.8 | 187.4 |
| 08/29/2013 | 188.3 | 189.8 | 187.1 | 188.9 |
| 08/30/2013 | 189.2 | 189.6 | 185.6 | 186.8 |
| 09/02/2013 | 188.4 | 191.6 | 188.33 | 189.7 |
| 09/03/2013 | 190 | 190.5 | 186 | 188.9 |
| 09/04/2013 | 189 | 189.8 | 185.5 | 189.2 |
| 09/05/2013 | 189.3 | 192.5 | 188 | 192.1 |
| 09/06/2013 | 191.5 | 192.1 | 188.4 | 190.7 |
| 09/09/2013 | 192.5 | 195.88 | 192.5 | 193.8 |
| 09/10/2013 | 195.5 | 199.9 | 195.2 | 199.6 |
| 09/11/2013 | 199.6 | 199.9 | 197.9 | 199.8 |
| 09/12/2013 | 200 | 200 | 196.2 | 197.2 |
| 09/13/2013 | 196.6 | 198.5 | 196.5 | 197.9 |
| 09/16/2013 | 200.6 | 202.4 | 199.7 | 201.5 |
| 09/17/2013 | 204 | 204 | 200.6 | 200.7 |
| 09/18/2013 | 200.8 | 201.3 | 197.6 | 199.4 |
| 09/19/2013 | 202.9 | 203.5 | 201.6 | 203.2 |
| 09/20/2013 | 202.6 | 203.5 | 200.1 | 200.6 |
| 09/23/2013 | 201 | 202.2 | 199.4 | 200.5 |
| 09/24/2013 | 200.4 | 202.9 | 199.7 | 202.2 |
| 09/25/2013 | 201.5 | 203.8 | 200.33 | 203.6 |
| 09/26/2013 | 204 | 204 | 201 | 202 |
| 09/27/2013 | 202 | 202.5 | 197.6 | 198.8 |
| 09/30/2013 | 196.2 | 197.5 | 195.6 | 196.2 |
| 10/01/2013 | 196 | 198.7 | 195.7 | 197.3 |
| 10/02/2013 | 196.4 | 197.9 | 194.6 | 195.8 |
| 10/03/2013 | 194.8 | 196.5 | 194.1 | 195 |
| 10/04/2013 | 194.5 | 196.5 | 194.5 | 195.5 |
| 10/07/2013 | 194.8 | 195.8 | 193.9 | 195.4 |
| 10/08/2013 | 195 | 195.8 | 190.5 | 190.7 |
| 10/09/2013 | 190.2 | 190.5 | 186.1 | 186.5 |
| 10/10/2013 | 187.1 | 194.8 | 187 | 194.5 |
| 10/11/2013 | 194.8 | 197.49 | 194.5 | 195.9 |
| 10/14/2013 | 195.1 | 199.5 | 194.6 | 198.6 |
| 10/15/2013 | 199.6 | 202.8 | 199.53 | 201.2 |
| 10/16/2013 | 200.2 | 203.7 | 200.1 | 202.8 |
| 10/17/2013 | 202.1 | 204.8 | 201.14 | 204.4 |
| 10/18/2013 | 205.9 | 207.6 | 204.67 | 207.3 |
| 10/21/2013 | 207.3 | 208.16 | 206 | 207 |
| 10/22/2013 | 207.2 | 211.4 | 207.2 | 210 |
| 10/23/2013 | 210 | 214.2 | 210 | 213 |
| 10/24/2013 | 213.6 | 215.83 | 212.8 | 214.1 |
| 10/25/2013 | 213.4 | 214.2 | 211.5 | 212.9 |
| 10/28/2013 | 213.9 | 213.9 | 211.5 | 212 |
| 10/29/2013 | 212 | 216.4 | 212 | 215.3 |
| 10/30/2013 | 215.2 | 216.93 | 214.5 | 215.4 |
| 10/31/2013 | 215.9 | 217.8 | 215.22 | 216.3 |
| 11/01/2013 | 216.5 | 219.4 | 214.8 | 216.2 |
| 11/04/2013 | 217 | 218.21 | 215.8 | 217.9 |
| 11/05/2013 | 217.8 | 218.22 | 210.2 | 213.1 |
| 11/06/2013 | 214.3 | 215.27 | 209.3 | 209.9 |
| 11/07/2013 | 210.1 | 210.9 | 208.23 | 209 |
| 11/08/2013 | 208 | 210.6 | 207.1 | 210.6 |
| 11/11/2013 | 210.6 | 211.4 | 208.7 | 211.3 |
| 11/12/2013 | 211.2 | 212.5 | 210.4 | 211.8 |
| 11/13/2013 | 211 | 211.66 | 208.1 | 209.7 |
| 11/14/2013 | 211.7 | 212.73 | 210 | 212.5 |
| 11/15/2013 | 212.5 | 213.1 | 210.8 | 212.9 |
| 11/18/2013 | 212.2 | 212.5 | 210.3 | 211.5 |
| 11/19/2013 | 210.1 | 211.3 | 209 | 210.5 |
| 11/20/2013 | 209.9 | 211 | 209.2 | 210 |
| 11/21/2013 | 209.4 | 214.5 | 209.1 | 214.2 |
| 11/22/2013 | 214.4 | 214.7 | 210.9 | 212 |
| 11/25/2013 | 213.1 | 213.7 | 211.1 | 212.5 |
| 11/26/2013 | 212 | 213.09 | 211.6 | 212.3 |
| 11/27/2013 | 211.9 | 215.5 | 211.9 | 214.5 |
| 11/28/2013 | 215 | 216.39 | 214.2 | 214.3 |
| 11/29/2013 | 214.2 | 214.7 | 213.4 | 213.9 |
| 12/02/2013 | 213.7 | 214 | 210.3 | 210.6 |
| 12/03/2013 | 210.4 | 210.8 | 206.8 | 207.3 |
| 12/04/2013 | 207.1 | 209.2 | 206 | 208.5 |
| 12/05/2013 | 207.3 | 208.5 | 205.6 | 206.2 |
| 12/06/2013 | 206.8 | 208.3 | 205.7 | 207.3 |
| 12/09/2013 | 208 | 208.61 | 205.43 | 206.5 |
| 12/10/2013 | 206.1 | 207.6 | 204.9 | 206.6 |
| 12/11/2013 | 205.9 | 207.5 | 205.5 | 205.7 |
| 12/12/2013 | 205.2 | 206.8 | 203.4 | 205.6 |
| 12/13/2013 | 205.1 | 207.9 | 205 | 207 |
| 12/16/2013 | 206 | 210.1 | 206 | 209.1 |
| 12/17/2013 | 208.8 | 209.3 | 207 | 207.5 |
| 12/18/2013 | 208.4 | 210.34 | 208.1 | 209.1 |
| 12/19/2013 | 211.2 | 214.2 | 211.1 | 214.2 |
| 12/20/2013 | 214.4 | 218.7 | 213.3 | 218 |
| 12/23/2013 | 218.9 | 221.4 | 218.2 | 221.4 |
| 12/24/2013 | 220.7 | 222.86 | 218 | 221.1 |
| 12/27/2013 | 223.1 | 223.4 | 221.4 | 223.2 |
| 12/30/2013 | 222.8 | 223.48 | 221.2 | 222.6 |
| 12/31/2013 | 222.8 | 223.97 | 222.3 | 222.7 |