Skip to main content

Legal & General Grou ADR (OP: LGGNY )

16.23 -0.14 (-0.85%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 18.84 18.99 18.84 18.92 7,200 -0.23(-1.20%)
Apr 29, 2021 19.11 19.15 19.00 19.15 12,278 +0.05(+0.26%)
Apr 28, 2021 19.11 19.20 18.96 19.10 12,720 +0.07(+0.37%)
Apr 27, 2021 19.08 19.08 18.93 19.03 5,184 -0.03(-0.16%)
Apr 26, 2021 19.16 19.20 19.06 19.06 16,032 +0.06(+0.32%)
Apr 23, 2021 18.93 19.09 18.87 19.00 3,700 +0.08(+0.42%)
Apr 22, 2021 18.84 18.99 18.75 18.92 24,806 -0.28(-1.46%)
Apr 21, 2021 19.12 19.20 18.83 19.20 7,272 +0.19(+1.00%)
Apr 20, 2021 19.10 19.10 18.79 19.01 35,254 -0.62(-3.16%)
Apr 19, 2021 19.89 19.89 19.31 19.63 8,008 +0.20(+1.03%)
Apr 16, 2021 19.28 19.51 19.25 19.43 10,000 +0.20(+1.01%)
Apr 15, 2021 19.30 19.46 19.11 19.23 23,085 -0.86(-4.28%)
Apr 14, 2021 19.97 20.12 19.97 20.09 18,080 -0.17(-0.84%)
Apr 13, 2021 20.30 20.32 20.24 20.27 22,184 -0.13(-0.64%)
Apr 12, 2021 20.41 20.47 20.38 20.39 4,888 -0.05(-0.27%)
Apr 09, 2021 20.42 20.45 20.40 20.45 8,600 +0.18(+0.89%)
Apr 08, 2021 20.44 20.44 20.20 20.27 2,906 -0.13(-0.64%)
Apr 07, 2021 20.47 20.47 20.38 20.40 19,691 +0.38(+1.92%)
Apr 06, 2021 20.18 20.19 20.00 20.02 4,335 -0.38(-1.89%)
Apr 05, 2021 20.18 20.40 20.08 20.40 2,794 +0.65(+3.29%)
Apr 01, 2021 19.62 19.76 19.62 19.75 6,700 +0.43(+2.20%)
Mar 31, 2021 19.50 19.50 19.32 19.32 2,912 -0.25(-1.30%)
Mar 30, 2021 19.51 19.68 19.51 19.58 4,575 +0.44(+2.33%)
Mar 29, 2021 19.15 19.21 19.07 19.14 6,421 -0.00(-0.03%)
Mar 26, 2021 19.24 19.28 19.09 19.14 5,200 -0.01(-0.05%)
Mar 25, 2021 18.71 19.15 18.70 19.15 7,168 +0.61(+3.29%)
Mar 24, 2021 18.70 18.79 18.54 18.54 16,594 -0.17(-0.91%)
Mar 23, 2021 18.74 18.91 18.68 18.71 7,478 -0.11(-0.58%)
Mar 22, 2021 18.80 19.03 18.80 18.82 4,771 -0.60(-3.09%)
Mar 19, 2021 19.56 19.56 19.25 19.42 5,900 -0.41(-2.08%)
Mar 18, 2021 19.77 20.09 19.77 19.83 9,131 +0.01(+0.07%)
Mar 17, 2021 19.80 19.83 19.63 19.82 9,468 -0.54(-2.65%)
Mar 16, 2021 20.15 20.36 20.15 20.36 15,724 +0.22(+1.09%)
Mar 15, 2021 20.06 20.14 19.90 20.14 13,677 -0.25(-1.23%)
Mar 12, 2021 20.37 20.39 20.18 20.39 1,800 +0.29(+1.44%)
Mar 11, 2021 19.67 20.13 19.67 20.10 5,580 +0.49(+2.50%)
Mar 10, 2021 19.66 19.86 19.61 19.61 10,930 -0.39(-1.95%)
Mar 09, 2021 19.42 20.00 19.41 20.00 11,737 +0.27(+1.37%)
Mar 08, 2021 19.56 19.75 19.44 19.73 7,255 +0.06(+0.29%)
Mar 05, 2021 19.76 19.76 19.45 19.67 2,900 +0.13(+0.68%)
Mar 04, 2021 19.61 19.73 19.34 19.54 4,681 -0.23(-1.16%)
Mar 03, 2021 19.54 19.87 19.54 19.77 9,620 +0.53(+2.75%)
Mar 02, 2021 19.05 19.24 19.00 19.24 6,833 +0.28(+1.46%)
Mar 01, 2021 18.53 19.05 18.53 18.96 9,566 +0.65(+3.57%)
Feb 26, 2021 18.34 18.43 18.18 18.31 9,000 -0.48(-2.55%)
Feb 25, 2021 19.43 19.43 18.75 18.79 9,191 -0.70(-3.59%)
Feb 24, 2021 19.40 19.63 19.35 19.49 5,274 +0.46(+2.42%)
Feb 23, 2021 19.00 19.09 18.91 19.03 5,554 +0.32(+1.71%)
Feb 22, 2021 18.61 18.79 18.61 18.71 6,741 +0.22(+1.19%)
Feb 19, 2021 18.57 18.64 18.49 18.49 6,000 +0.11(+0.60%)
Feb 18, 2021 18.39 18.40 18.23 18.38 13,648 -0.21(-1.13%)
Feb 17, 2021 18.46 18.65 18.46 18.59 3,485 -0.52(-2.72%)
Feb 16, 2021 18.86 19.11 18.86 19.11 4,898 +0.93(+5.12%)
Feb 12, 2021 17.94 18.18 17.91 18.18 7,900 +0.11(+0.64%)
Feb 11, 2021 17.99 18.08 17.98 18.07 4,368 -0.02(-0.11%)
Feb 10, 2021 18.11 18.19 17.90 18.09 9,740 +0.05(+0.31%)
Feb 09, 2021 17.86 18.03 17.86 18.03 8,444 -0.06(-0.33%)
Feb 08, 2021 17.95 18.09 17.94 18.09 1,994 +0.23(+1.29%)
Feb 05, 2021 17.70 17.86 17.70 17.86 5,700 +0.25(+1.42%)
Feb 04, 2021 17.70 17.70 17.46 17.61 8,839 +0.33(+1.88%)
Feb 03, 2021 17.29 17.30 17.19 17.28 16,808 -0.01(-0.06%)
Feb 02, 2021 17.17 17.36 17.12 17.30 9,554 +0.22(+1.26%)
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.