Skip to main content

Legal & General Grou ADR (OP: LGGNY )

15.94 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 15.34 15.34 15.21 15.23 27,186 +0.02(+0.16%)
Sep 27, 2019 15.32 15.32 15.16 15.21 254,700 -0.01(-0.10%)
Sep 26, 2019 15.27 15.33 15.21 15.22 49,893 +0.08(+0.53%)
Sep 25, 2019 15.15 15.17 15.05 15.14 90,164 -0.14(-0.95%)
Sep 24, 2019 15.38 15.41 15.18 15.29 50,873 -0.32(-2.04%)
Sep 23, 2019 15.63 15.69 15.60 15.61 5,223 -0.08(-0.52%)
Sep 20, 2019 15.80 15.80 15.68 15.69 6,900 +0.17(+1.10%)
Sep 19, 2019 15.65 15.72 15.38 15.52 4,780 +0.13(+0.84%)
Sep 18, 2019 15.20 15.51 15.18 15.39 16,307 +0.04(+0.26%)
Sep 17, 2019 15.27 15.42 15.20 15.35 23,084 -0.31(-1.98%)
Sep 16, 2019 15.67 15.78 15.65 15.66 46,868 -0.25(-1.57%)
Sep 13, 2019 15.79 15.95 15.79 15.91 33,400 +0.53(+3.45%)
Sep 12, 2019 15.26 15.38 15.13 15.38 29,831 +0.14(+0.92%)
Sep 11, 2019 15.26 15.41 15.13 15.24 15,341 +0.20(+1.33%)
Sep 10, 2019 14.93 15.09 14.91 15.04 43,316 +0.60(+4.16%)
Sep 09, 2019 14.40 14.52 14.40 14.44 23,767 +0.13(+0.89%)
Sep 06, 2019 14.43 14.43 14.23 14.31 10,400 +0.06(+0.44%)
Sep 05, 2019 14.23 14.34 14.22 14.25 53,946 +0.60(+4.40%)
Sep 04, 2019 13.69 13.73 13.57 13.65 143,061 +0.39(+2.94%)
Sep 03, 2019 13.40 13.40 13.25 13.26 65,315 -0.14(-1.04%)
Aug 30, 2019 13.48 13.61 13.36 13.40 12,600 +0.00(+0.00%)
Aug 29, 2019 13.31 13.43 13.24 13.40 39,041 +0.17(+1.28%)
Aug 28, 2019 13.33 13.47 13.21 13.23 22,697 -0.34(-2.51%)
Aug 27, 2019 13.68 13.68 13.50 13.57 95,193 +0.00(+0.00%)
Aug 26, 2019 13.35 13.70 13.35 13.57 110,184 +0.06(+0.46%)
Aug 23, 2019 13.72 13.86 13.51 13.51 18,800 -0.14(-1.00%)
Aug 22, 2019 13.58 13.69 13.58 13.64 52,472 +0.16(+1.22%)
Aug 21, 2019 13.44 13.57 13.42 13.48 39,688 -0.15(-1.10%)
Aug 20, 2019 13.61 13.92 13.54 13.63 101,203 -0.21(-1.52%)
Aug 19, 2019 13.84 14.17 13.73 13.84 44,660 +0.01(+0.07%)
Aug 16, 2019 13.41 13.91 13.41 13.83 21,400 -0.02(-0.14%)
Aug 15, 2019 13.69 13.85 13.69 13.85 74,979 +0.05(+0.36%)
Aug 14, 2019 14.10 14.10 13.78 13.80 40,203 -0.46(-3.23%)
Aug 13, 2019 14.22 14.53 14.22 14.26 56,629 +0.04(+0.28%)
Aug 12, 2019 14.44 14.47 14.19 14.22 53,988 -0.40(-2.74%)
Aug 09, 2019 14.57 14.79 14.30 14.62 76,000 -0.09(-0.61%)
Aug 08, 2019 14.55 14.94 14.55 14.71 46,619 -0.06(-0.41%)
Aug 07, 2019 14.60 14.77 14.54 14.77 25,717 -0.28(-1.86%)
Aug 06, 2019 15.18 15.18 14.85 15.05 49,711 +0.07(+0.47%)
Aug 05, 2019 14.87 15.02 14.80 14.98 43,586 -0.34(-2.22%)
Aug 02, 2019 15.37 15.39 15.22 15.32 14,200 -0.34(-2.17%)
Aug 01, 2019 15.73 16.06 15.56 15.66 18,139 -0.31(-1.94%)
Jul 31, 2019 16.11 16.13 15.88 15.97 36,575 -0.21(-1.30%)
Jul 30, 2019 16.21 16.25 16.15 16.18 5,377 -0.36(-2.18%)
Jul 29, 2019 16.66 16.69 16.48 16.54 20,602 -0.20(-1.19%)
Jul 26, 2019 16.69 16.80 16.59 16.74 14,100 +0.01(+0.09%)
Jul 25, 2019 16.84 16.87 16.67 16.73 6,221 -0.23(-1.36%)
Jul 24, 2019 16.78 16.97 16.78 16.95 5,689 +0.10(+0.62%)
Jul 23, 2019 16.85 16.89 16.68 16.85 9,833 -0.05(-0.30%)
Jul 22, 2019 16.78 16.94 16.77 16.90 25,671 +0.11(+0.66%)
Jul 19, 2019 16.90 17.01 16.79 16.79 3,100 -0.35(-2.01%)
Jul 18, 2019 16.91 17.14 16.91 17.14 21,344 +0.19(+1.09%)
Jul 17, 2019 16.85 16.95 16.85 16.95 21,465 +0.01(+0.08%)
Jul 16, 2019 16.93 16.98 16.86 16.94 16,763 -0.08(-0.49%)
Jul 15, 2019 17.04 17.07 17.00 17.02 9,537 +0.09(+0.53%)
Jul 12, 2019 16.99 17.01 16.87 16.93 19,400 +0.22(+1.32%)
Jul 11, 2019 16.82 16.84 16.70 16.71 5,210 -0.28(-1.65%)
Jul 10, 2019 17.04 17.15 16.79 16.99 28,497 +0.04(+0.24%)
Jul 09, 2019 17.12 17.12 16.95 16.95 7,894 -0.46(-2.61%)
Jul 08, 2019 17.36 17.41 17.26 17.41 4,646 +0.05(+0.26%)
Jul 05, 2019 17.31 17.37 17.20 17.36 10,800 -0.09(-0.49%)
Jul 03, 2019 17.48 17.49 17.40 17.45 8,200 +0.09(+0.49%)
Jul 02, 2019 17.30 17.45 17.30 17.36 12,840 +0.05(+0.29%)
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.