LSEG.L: London Stock Exchange 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 883.9861

CLOSE 882.6693

Low

LOW 751

High

HIGH 1,089

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	857	857	842	852
01/05/2011	849.5	869	846	868
01/06/2011	867	870.5	860.5	869.5
01/07/2011	871.5	892	867	891
01/10/2011	888	890	862.5	862.5
01/11/2011	871	906	860	906
01/12/2011	903.5	913.5	885.5	891.5
01/13/2011	880	880	852	878.5
01/14/2011	872	883.5	865.5	881.5
01/17/2011	868.5	886.5	859.5	880.5
01/18/2011	880	898.5	865	868.5
01/19/2011	869	869	848.5	855
01/20/2011	855.5	858	839.5	839.5
01/21/2011	842.5	857	830.5	847
01/24/2011	849.5	873	849.5	869.5
01/25/2011	874	877.5	852.5	866.5
01/26/2011	866.5	873.5	860	867.5
01/27/2011	857	879	856	873
01/28/2011	870.5	874.5	854.5	863.5
01/31/2011	861	861	840	846
02/01/2011	849	879.5	838.5	879.5
02/02/2011	880.5	902	879.5	885.5
02/03/2011	883	884.5	867.5	872
02/04/2011	872	880	866	877.5
02/07/2011	875.5	890	872.5	884
02/08/2011	884	892	876.5	892
02/09/2011	950	989	920	920
02/10/2011	921.5	941	905.5	907.5
02/11/2011	918	933	915	933
02/14/2011	944	948.5	926	930
02/15/2011	920.5	937	895	900
02/16/2011	899	924.5	895.26	920
02/17/2011	928	931.5	916.5	920.5
02/18/2011	922.5	923.5	911	919
02/21/2011	919.5	921.5	904.5	904.5
02/22/2011	902.5	908.5	886.5	904
02/23/2011	903.5	903.5	890.5	896.5
02/24/2011	890.5	893	886	893
02/25/2011	893.5	898	880	892.5
02/28/2011	893	905.5	887	900
03/01/2011	908.5	908.5	891	896
03/02/2011	893.5	893.5	879.5	885
03/03/2011	894.5	900	883	894
03/04/2011	895.5	900	885	889.5
03/07/2011	890.5	894.23	875	880.5
03/08/2011	881	881.5	869	880.5
03/09/2011	883	887	866	869
03/10/2011	860.5	865.5	832	845
03/11/2011	842	849.5	831.5	847
03/14/2011	841	857	839.5	842
03/15/2011	823	834.5	806	828
03/16/2011	836.5	839.5	816	821.5
03/17/2011	831	838.5	818	829
03/18/2011	830.5	845.5	830.5	839.5
03/21/2011	848.5	851	837.5	848.5
03/22/2011	851	853	827	831.5
03/23/2011	824	840	820	836
03/24/2011	841	861	841	853
03/25/2011	859	864	851.5	859.5
03/28/2011	862	870	849.5	850.5
03/29/2011	854	854	840	842.5
03/30/2011	847	849	834.5	838
03/31/2011	842.5	858.5	832.5	832.5
04/01/2011	838.5	861	826	855.5
04/04/2011	857	860	848	857.5
04/05/2011	852.5	865.5	852.5	861
04/06/2011	864	872.5	860	869
04/07/2011	869.5	870	859.5	863
04/08/2011	867.5	871	860.5	871
04/11/2011	866.5	881	864.5	880
04/12/2011	877	886.5	871	879
04/13/2011	885	894.5	871.5	872.5
04/14/2011	870.5	871	860.5	866.5
04/15/2011	868	873.5	862	870.5
04/18/2011	867	871	848	858
04/19/2011	861	869.5	856	865.5
04/20/2011	872	878	866	872.5
04/21/2011	876.5	881.5	868	871
04/26/2011	871	875	871	874
04/27/2011	876.5	878	873	876
04/28/2011	877	879	869.5	871.5
05/03/2011	876.5	881	863	868.5
05/04/2011	869.5	870	858	860.5
05/05/2011	863	863	843.5	845.5
05/06/2011	844	850.5	835.5	836
05/09/2011	831	837	823.5	826
05/10/2011	827.5	836.5	824.5	827.5
05/11/2011	831	841.5	822	831.5
05/12/2011	828	829	811.5	819
05/13/2011	836.5	882.5	827.5	827.5
05/16/2011	827	899	818.5	884
05/17/2011	877	895	872	879
05/18/2011	882.5	891.5	874.5	885.5
05/19/2011	893	917.5	892.5	912
05/20/2011	909.5	911.5	894	897
05/23/2011	891.5	894.5	882	889
05/24/2011	889.5	911	884.5	908
05/25/2011	913	936	903.5	930
05/26/2011	930.5	949.5	930.5	949
05/27/2011	958	992.5	952.28	990
05/31/2011	999.5	1,000	973	980.5
06/01/2011	988.5	988.5	978.5	981.5
06/02/2011	971	974.72	969	971
06/03/2011	979	979	965	972
06/06/2011	971	972	960	968.5
06/07/2011	966	973.5	960	960
06/08/2011	958	962	943.5	945
06/09/2011	946.5	949.5	940.5	945
06/10/2011	944.5	955	939	943.5
06/13/2011	944	953.5	934	949
06/14/2011	963	975	960.5	968.5
06/15/2011	969	971.5	951	955
06/16/2011	950	950.5	921.5	939.5
06/17/2011	939	949	926	949
06/20/2011	933	947	933	940
06/21/2011	941	958	938	957.5
06/22/2011	959	960	953.5	957.5
06/23/2011	955	969	949	956.5
06/24/2011	965.5	974	943	947.5
06/27/2011	935.5	947.5	933	937
06/28/2011	941.5	942	923.5	927
06/29/2011	934	957.5	929.5	956
06/30/2011	990	1,064	985	1,061
07/01/2011	1,063	1,063	1,025	1,033
07/04/2011	1,040	1,060	1,040	1,059
07/05/2011	1,058	1,073	1,056	1,062
07/06/2011	1,066	1,069	1,051	1,065
07/07/2011	1,066	1,078	1,060	1,076
07/08/2011	1,082	1,089	1,045	1,050
07/11/2011	1,044	1,047	1,009	1,013
07/12/2011	1,006	1,012	977	1,002
07/13/2011	999	1,010	999	1,007
07/14/2011	991.5	1,003	987.5	993
07/15/2011	983	999.5	981	988
07/18/2011	991	991.5	955.5	963.5
07/19/2011	976	996.5	964	996.5
07/20/2011	1,006	1,039	1,006	1,030
07/21/2011	1,027	1,043.33	1,006	1,024
07/22/2011	1,023	1,063	1,023	1,057
07/25/2011	1,050	1,059	1,035	1,044
07/26/2011	1,037	1,055	1,030.61	1,045
07/27/2011	1,023	1,025	990.5	1,002
07/28/2011	997.5	1,004	984.5	1,000
07/29/2011	994	1,001	979.5	997
08/01/2011	1,009	1,010	984.5	992
08/02/2011	981.5	990.5	956	965
08/03/2011	955	968.5	947	956
08/04/2011	969.5	969.5	915	919
08/05/2011	898.5	901.5	860.5	879
08/08/2011	866.5	894	830	834
08/09/2011	833	850.5	790	841
08/10/2011	861.5	866	803.5	811.5
08/11/2011	839	842	801	837
08/12/2011	845	860.5	813	859.5
08/15/2011	873.5	873.5	857.5	865
08/16/2011	859	870.5	852	870.5
08/17/2011	835.5	850.5	810	846
08/18/2011	831.5	840	799.5	804
08/19/2011	800	804	766.5	789
08/22/2011	783.5	807.14	779	790
08/23/2011	804	813.5	793.5	805
08/24/2011	810.5	835.5	803.5	832
08/25/2011	836.5	846	829	839.5
08/26/2011	848.5	848.5	848.5	848.5
08/30/2011	881.5	899	869.5	885
08/31/2011	887	925.5	884.5	920.5
09/01/2011	929	932.59	906	932.5
09/02/2011	925	925	902	911
09/05/2011	895.5	895.5	873	875.5
09/06/2011	879.5	891.5	853.5	860
09/07/2011	879.5	889.5	862	876
09/08/2011	878	892	864	883.5
09/09/2011	876.5	884.5	846	858
09/12/2011	838	851	833.5	836.5
09/13/2011	851.5	852.5	821	830
09/14/2011	825	848.5	824.5	847
09/15/2011	860.5	874	853.5	869.5
09/16/2011	884	886	870.48	871
09/19/2011	870.5	870.5	836.5	844.5
09/20/2011	836	867.5	836	862
09/21/2011	866.5	867	847	851.5
09/22/2011	832.5	834	804.5	813.5
09/23/2011	825	837	795	837
09/26/2011	832	854.5	816	827
09/27/2011	846	846.5	833.5	842.5
09/28/2011	841	850	823.5	840
09/29/2011	829	837	824	830.5
09/30/2011	833	833	797	815
10/03/2011	795.5	814	786.5	813
10/04/2011	800.5	834.67	763.5	772.5
10/05/2011	792	798	777	786
10/06/2011	794	810.5	784.5	803.5
10/07/2011	810.5	833	800	827.5
10/10/2011	831	862	818	851.5
10/11/2011	862	870	847.5	868.5
10/12/2011	868	885	862	882
10/13/2011	882.5	903.5	879.5	897.5
10/14/2011	897.5	931	896	923.5
10/17/2011	927	934	890.5	896.5
10/18/2011	883.5	900	883.5	890.5
10/19/2011	894.5	910	885	885
10/20/2011	890.5	891	852	852
10/21/2011	860.5	883	854	882
10/24/2011	894	907.5	879	902
10/25/2011	904	911	899.5	906.5
10/26/2011	897.5	924.5	897.5	916.5
10/27/2011	939	944.5	911.5	912
10/28/2011	918	921	900.5	912
10/31/2011	899	907.5	893.5	900
11/01/2011	888	888	844	853
11/02/2011	862	878	848.5	860
11/03/2011	850	881.5	847.5	879
11/04/2011	886.5	888	870.5	873
11/07/2011	872.5	906.5	854.5	897
11/08/2011	900	919	892.5	911
11/09/2011	912	926	852.5	854.5
11/10/2011	849.5	871	837.69	846.5
11/11/2011	855	876	848.5	870.5
11/14/2011	859	876.56	853.5	863.5
11/15/2011	844	844	812	830
11/16/2011	844	852.31	826.5	835
11/17/2011	842	842	797.76	818
11/18/2011	825.5	825.5	811.1	814
11/21/2011	827.5	827.5	788.5	789
11/22/2011	799	804.7	789.5	789.5
11/23/2011	789	801.5	783.73	788
11/24/2011	776	804	776	800
11/25/2011	794	812	791	807
11/28/2011	817	841.5	812.88	835
11/29/2011	838	841.5	817	834.5
11/30/2011	822.5	863.5	822.5	860.5
12/01/2011	868.5	873	845.5	852.5
12/02/2011	858.5	871.5	841.5	851
12/05/2011	862	863.5	853	854
12/06/2011	851	867	845	860
12/07/2011	860	866	825	833
12/08/2011	839.5	844	817	818.5
12/09/2011	809	827.5	808	820
12/12/2011	810	810	777.5	780
12/13/2011	780.5	785	767.5	769
12/14/2011	767	778.5	756.5	756.5
12/15/2011	759.5	777.5	751	774.5
12/16/2011	778	788.5	768.5	776
12/19/2011	776	784	771.5	777
12/20/2011	777	792.5	772.85	790
12/21/2011	798	800.5	773.5	780.5
12/22/2011	779	790.5	773	783
12/23/2011	789.5	792	778	786
12/28/2011	788	803	775	786
12/29/2011	787.5	799.5	784.5	794.5
12/30/2011	799.5	802	791	795

Menu

Create your free account now!

LSEG.L: London Stock Exchange Group plc Historical Data

2011 Historical Chart

Average

Low

High