Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Legal & General Grou (OP: LGGNF )

3.075 +0.014 (+0.46%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 4.067 4.100 4.010 4.100 6,624 +0.03(+0.81%)
May 27, 2021 4.067 4.067 4.067 4.067 2,005 +0.01(+0.30%)
May 26, 2021 4.095 4.100 4.055 4.055 5,214 +0.31(+8.42%)
May 25, 2021 4.125 4.125 3.740 3.740 6,397 -0.45(-10.74%)
May 24, 2021 4.000 4.190 4.000 4.190 3,670 +0.04(+0.96%)
May 21, 2021 4.110 4.190 3.768 4.150 4,159 +0.12(+2.98%)
May 20, 2021 4.104 4.115 3.735 4.030 5,442 +0.03(+0.75%)
May 19, 2021 3.731 4.027 3.731 4.000 2,424 -0.04(-0.99%)
May 18, 2021 4.005 4.200 4.005 4.040 8,810 -0.10(-2.51%)
May 17, 2021 4.098 4.144 4.098 4.144 5,051 +0.07(+1.82%)
May 14, 2021 4.143 4.143 3.776 4.070 10,883 +0.08(+2.11%)
May 13, 2021 3.986 3.986 3.714 3.986 5,248 -0.03(-0.85%)
May 12, 2021 4.155 4.155 3.980 4.020 8,812 +0.00(+0.00%)
May 11, 2021 4.153 4.154 4.000 4.020 21,653 -0.22(-5.26%)
May 10, 2021 4.253 4.263 4.075 4.243 5,347 +0.08(+1.92%)
May 07, 2021 4.151 4.163 3.787 4.163 5,187 +0.21(+5.42%)
May 06, 2021 3.945 3.980 3.670 3.949 7,860 +0.07(+1.78%)
May 05, 2021 3.675 3.990 3.675 3.880 8,770 +0.25(+6.74%)
May 04, 2021 3.911 3.990 3.599 3.635 3,342 +0.03(+0.80%)
May 03, 2021 3.974 3.974 3.560 3.606 7,002 -0.19(-5.11%)
Apr 30, 2021 3.819 3.834 3.765 3.800 19,200 -0.20(-4.93%)
Apr 29, 2021 3.814 4.006 3.814 3.997 9,413 +0.11(+2.88%)
Apr 28, 2021 3.990 3.990 3.857 3.885 5,245 +0.16(+4.30%)
Apr 27, 2021 3.848 3.860 3.725 3.725 4,157 -0.15(-3.85%)
Apr 26, 2021 3.993 3.993 3.750 3.874 7,149 +0.02(+0.62%)
Apr 23, 2021 3.930 3.970 3.781 3.850 13,500 +0.05(+1.32%)
Apr 22, 2021 3.948 3.960 3.751 3.800 15,199 -0.05(-1.27%)
Apr 21, 2021 3.800 3.860 3.800 3.849 10,897 -0.00(-0.03%)
Apr 20, 2021 3.860 3.860 3.813 3.850 11,593 -0.07(-1.79%)
Apr 19, 2021 4.110 4.110 3.861 3.920 1,825 +0.07(+1.82%)
Apr 16, 2021 3.801 3.940 3.801 3.850 14,900 +0.04(+1.08%)
Apr 15, 2021 3.858 3.884 3.809 3.809 16,212 -0.28(-6.87%)
Apr 14, 2021 3.950 4.090 3.950 4.090 14,105 -0.04(-1.09%)
Apr 13, 2021 3.830 4.260 3.830 4.135 13,744 +0.13(+3.37%)
Apr 12, 2021 4.289 4.298 4.000 4.000 6,716 -0.16(-3.94%)
Apr 09, 2021 4.306 4.329 4.128 4.164 9,100 +0.07(+1.81%)
Apr 08, 2021 4.271 4.280 4.029 4.090 6,354 -0.01(-0.24%)
Apr 07, 2021 4.270 4.310 4.010 4.100 18,566 +0.07(+1.74%)
Apr 06, 2021 3.999 4.071 3.999 4.030 10,749 -0.07(-1.71%)
Apr 05, 2021 4.160 4.190 4.100 4.100 15,910 +0.12(+3.07%)
Apr 01, 2021 3.896 4.125 3.896 3.978 5,000 +0.11(+2.79%)
Mar 31, 2021 4.130 4.130 3.725 3.870 15,814 -0.08(-2.03%)
Mar 30, 2021 3.974 4.020 3.820 3.950 5,710 +0.07(+1.75%)
Mar 29, 2021 3.884 3.910 3.856 3.882 7,376 +0.02(+0.57%)
Mar 26, 2021 4.010 4.010 3.718 3.860 11,400 -0.15(-3.74%)
Mar 25, 2021 3.915 4.010 3.723 4.010 6,993 +0.25(+6.65%)
Mar 24, 2021 3.896 3.914 3.680 3.760 11,306 -0.01(-0.27%)
Mar 23, 2021 3.815 3.858 3.750 3.770 18,670 -0.10(-2.51%)
Mar 22, 2021 3.965 3.965 3.867 3.867 4,642 -0.03(-0.85%)
Mar 19, 2021 4.080 4.080 3.830 3.900 32,500 -0.12(-2.99%)
Mar 18, 2021 4.123 4.148 4.010 4.020 26,794 +0.14(+3.69%)
Mar 17, 2021 4.132 4.132 3.860 3.877 18,532 -0.17(-4.15%)
Mar 16, 2021 3.846 4.130 3.846 4.045 11,159 +0.00(+0.05%)
Mar 15, 2021 4.010 4.060 3.907 4.043 16,947 +0.13(+3.40%)
Mar 12, 2021 4.260 4.260 3.864 3.910 5,400 -0.18(-4.40%)
Mar 11, 2021 4.020 4.090 3.926 4.090 6,804 +0.07(+1.74%)
Mar 10, 2021 3.950 4.020 3.930 4.020 7,196 +0.08(+2.03%)
Mar 09, 2021 4.093 4.093 3.837 3.940 8,303 +0.09(+2.34%)
Mar 08, 2021 4.111 4.111 3.850 3.850 5,425 -0.13(-3.22%)
Mar 05, 2021 4.152 4.152 3.810 3.978 13,800 +0.06(+1.48%)
Mar 04, 2021 3.935 4.004 3.763 3.920 117,121 -0.03(-0.76%)
Mar 03, 2021 3.860 3.977 3.860 3.950 22,334 +0.35(+9.78%)
Mar 02, 2021 3.904 3.940 3.598 3.598 4,878 -0.23(-6.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.