Legal & General Group (LGEN) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Legal & General Group

Date Open High Low Close* Volume
17/06/2011 113.20p 113.90p 112.40p 113.10p 21702002
16/06/2011 114.10p 114.10p 112.40p 113.80p 18256476
15/06/2011 116.10p 117.00p 114.50p 114.50p 15330334
14/06/2011 115.20p 116.80p 115.00p 116.40p 10402906
13/06/2011 114.80p 114.90p 113.90p 114.30p 6484020
10/06/2011 115.80p 116.70p 114.40p 114.50p 11502781
09/06/2011 115.00p 116.40p 114.30p 116.00p 13668791
08/06/2011 115.10p 115.60p 114.50p 114.70p 14773721
07/06/2011 113.60p 116.20p 113.30p 115.60p 17777396
06/06/2011 113.20p 113.70p 112.50p 113.60p 14079399
03/06/2011 114.30p 114.30p 112.30p 113.60p 12081070
02/06/2011 115.50p 115.80p 113.70p 113.70p 15359294
01/06/2011 117.30p 117.90p 116.50p 116.60p 14997243
31/05/2011 116.70p 117.60p 116.30p 117.10p 11397051
27/05/2011 115.10p 116.90p 114.78p 115.70p 18338496
26/05/2011 113.70p 115.00p 113.10p 113.90p 11685122
25/05/2011 112.30p 113.87p 110.60p 113.10p 12971079
24/05/2011 113.80p 114.50p 112.70p 112.90p 9723859
23/05/2011 114.60p 114.90p 113.49p 114.00p 11030691
20/05/2011 117.20p 118.60p 116.20p 116.20p 15036602
19/05/2011 115.30p 117.60p 114.00p 116.60p 17829900
18/05/2011 114.20p 114.90p 113.30p 114.40p 10985973
17/05/2011 115.00p 115.80p 113.50p 113.50p 10639725
16/05/2011 115.60p 115.90p 114.10p 115.30p 11839492
13/05/2011 118.30p 119.23p 116.10p 116.30p 12420659
12/05/2011 116.10p 117.90p 116.10p 117.50p 19460596
11/05/2011 117.80p 119.10p 116.74p 117.90p 11395914
10/05/2011 117.00p 118.10p 115.80p 117.00p 24684568
09/05/2011 116.80p 117.60p 116.00p 116.70p 10106357
06/05/2011 118.40p 118.60p 116.80p 117.90p 16904954
05/05/2011 119.70p 120.70p 117.30p 118.00p 19956946
04/05/2011 121.80p 123.00p 119.10p 119.40p 29436762
03/05/2011 123.50p 124.29p 121.90p 123.80p 21472360
28/04/2011 120.00p 123.45p 119.90p 122.80p 23075616
27/04/2011 117.90p 120.20p 117.40p 119.40p 15178867
26/04/2011 115.90p 118.10p 115.50p 118.00p 13564890
21/04/2011 116.20p 119.42p 115.40p 116.00p 15158340
20/04/2011 115.20p 117.41p 114.90p 115.80p 13391252
19/04/2011 117.10p 118.00p 116.20p 116.70p 12005148
18/04/2011 120.30p 120.30p 116.20p 116.60p 15529955
15/04/2011 119.90p 120.40p 119.00p 120.20p 12320177
14/04/2011 120.20p 120.80p 119.40p 119.80p 13461258
13/04/2011 121.00p 121.40p 117.02p 120.60p 17455968
12/04/2011 119.30p 120.50p 116.66p 120.20p 19304908
11/04/2011 121.20p 121.50p 117.11p 120.30p 11586660
08/04/2011 120.30p 121.80p 119.93p 121.10p 6685160
07/04/2011 121.10p 122.50p 119.10p 119.30p 14035150
06/04/2011 119.00p 122.12p 118.00p 120.90p 17021488
05/04/2011 117.70p 118.70p 116.50p 118.50p 9766105
04/04/2011 116.90p 118.50p 116.50p 117.50p 11400536
01/04/2011 116.00p 117.40p 115.40p 117.20p 20501280
31/03/2011 117.00p 117.10p 115.00p 115.20p 18356562
30/03/2011 117.60p 117.90p 116.00p 116.70p 12320590
29/03/2011 116.40p 117.40p 115.40p 116.50p 13653141
28/03/2011 116.70p 117.00p 115.60p 116.20p 16135851
25/03/2011 119.00p 119.00p 116.60p 117.20p 12289479
24/03/2011 114.90p 119.10p 114.50p 118.10p 26792352
23/03/2011 113.50p 115.20p 112.70p 115.10p 15733947
22/03/2011 113.50p 115.00p 112.70p 113.80p 21081468
21/03/2011 111.90p 114.50p 111.40p 113.40p 18673252
18/03/2011 110.90p 112.40p 109.20p 109.90p 37134636
17/03/2011 113.00p 113.50p 108.20p 110.70p 42264040
16/03/2011 112.10p 114.20p 111.10p 111.10p 34962676
15/03/2011 113.00p 114.26p 110.70p 111.90p 49458088
14/03/2011 114.00p 117.00p 114.00p 114.80p 15777898
11/03/2011 116.80p 116.80p 114.50p 115.20p 16737145
10/03/2011 121.00p 121.60p 117.40p 117.50p 25197808
09/03/2011 121.30p 122.20p 120.80p 122.10p 16104172
08/03/2011 121.90p 122.20p 119.70p 121.20p 24606620
07/03/2011 121.50p 123.70p 120.50p 121.60p 15368496
04/03/2011 121.10p 123.00p 120.60p 121.80p 17397224
03/03/2011 119.00p 120.81p 117.50p 120.80p 16445592
02/03/2011 116.80p 118.40p 115.90p 118.00p 16336206
01/03/2011 119.40p 119.50p 117.10p 117.80p 29487944
28/02/2011 118.10p 120.10p 116.50p 118.80p 14201944
25/02/2011 115.40p 117.90p 114.50p 117.60p 12234809
24/02/2011 116.50p 117.07p 115.50p 116.00p 22924228
23/02/2011 117.80p 119.50p 116.60p 117.50p 24882358
22/02/2011 119.10p 119.10p 117.10p 118.40p 16634533
21/02/2011 119.60p 121.30p 118.60p 119.20p 12450727
18/02/2011 121.00p 121.80p 120.00p 120.50p 12257969
17/02/2011 121.00p 122.00p 120.60p 121.30p 22106424
16/02/2011 121.20p 122.30p 119.50p 121.50p 18410320
15/02/2011 122.00p 124.00p 120.00p 120.80p 16731013
14/02/2011 122.90p 124.20p 121.50p 122.13p 17398788
11/02/2011 118.90p 123.90p 117.80p 122.70p 35057040
10/02/2011 121.00p 121.30p 118.00p 118.80p 20755576
09/02/2011 120.60p 122.60p 120.00p 121.70p 28973516
08/02/2011 117.50p 120.50p 117.20p 120.50p 21257920
07/02/2011 115.90p 118.40p 115.90p 118.20p 15360278
04/02/2011 115.60p 117.54p 115.40p 116.50p 13330666
03/02/2011 115.50p 116.80p 114.60p 115.40p 14064968
02/02/2011 116.60p 118.00p 114.00p 115.70p 39362492
01/02/2011 112.00p 117.40p 111.10p 116.20p 35549580
31/01/2011 112.60p 113.00p 110.60p 111.00p 20451010
28/01/2011 112.20p 114.30p 111.50p 113.20p 19016908
27/01/2011 109.50p 113.32p 108.50p 112.80p 13431059
26/01/2011 108.70p 110.60p 108.70p 109.50p 19459500
25/01/2011 111.00p 111.00p 107.90p 108.10p 20360308
24/01/2011 109.70p 110.70p 108.60p 110.40p 7791187
21/01/2011 109.30p 110.60p 108.90p 109.90p 10948018
20/01/2011 109.50p 110.87p 108.60p 109.60p 18022888
19/01/2011 111.50p 112.70p 109.40p 110.10p 17067452
18/01/2011 108.00p 111.20p 108.00p 111.10p 18535442
17/01/2011 109.80p 111.30p 107.20p 108.10p 11545615
14/01/2011 110.60p 110.60p 108.90p 110.00p 12634626
13/01/2011 108.70p 111.20p 108.50p 110.30p 19384140
12/01/2011 105.70p 109.40p 105.60p 109.00p 23543280
11/01/2011 103.10p 106.01p 103.00p 106.00p 22058452
10/01/2011 102.60p 102.90p 101.20p 102.50p 15789075
07/01/2011 104.70p 105.18p 102.90p 103.40p 10014113
06/01/2011 103.30p 105.30p 102.85p 104.50p 14036073
05/01/2011 99.90p 104.30p 99.45p 103.40p 22911170
04/01/2011 97.00p 100.80p 96.10p 100.20p 18611440
31/12/2010 98.30p 98.70p 96.75p 96.75p 2897734
30/12/2010 98.80p 99.30p 97.80p 97.80p 4126357
29/12/2010 99.35p 100.00p 98.43p 98.75p 3474125
24/12/2010 99.15p 100.20p 97.75p 99.60p 1169093
23/12/2010 100.00p 100.20p 99.10p 99.10p 5869425
22/12/2010 98.95p 99.95p 98.35p 99.50p 8888078
21/12/2010 99.50p 100.05p 98.70p 98.85p 7860369
20/12/2010 99.45p 100.00p 98.70p 99.00p 8205143
17/12/2010 100.20p 100.40p 98.75p 99.20p 18605304
16/12/2010 99.65p 100.40p 98.35p 99.30p 10355552
15/12/2010 99.55p 100.33p 98.25p 99.35p 11299249
14/12/2010 98.45p 100.30p 98.00p 99.95p 12422711
13/12/2010 99.50p 99.60p 98.55p 98.75p 7818615
10/12/2010 99.25p 100.10p 98.95p 99.35p 8697623
09/12/2010 99.00p 100.70p 98.40p 99.40p 15896152
08/12/2010 97.45p 98.94p 97.22p 98.00p 11684274
07/12/2010 97.55p 98.40p 97.03p 97.95p 9480460
06/12/2010 98.40p 98.70p 96.25p 97.45p 11370115
03/12/2010 98.55p 99.00p 96.15p 98.20p 13987630
02/12/2010 95.00p 98.85p 94.65p 98.80p 20406000
01/12/2010 92.45p 95.65p 92.25p 94.60p 16282214
30/11/2010 94.25p 94.55p 91.36p 91.40p 33239590
29/11/2010 96.40p 97.45p 93.70p 94.00p 22189980
26/11/2010 96.50p 96.50p 93.20p 95.90p 20052376
25/11/2010 93.50p 97.50p 93.35p 97.00p 24411272
24/11/2010 91.85p 95.30p 90.05p 95.05p 39853656
23/11/2010 94.40p 94.90p 91.25p 91.30p 28070846
22/11/2010 98.15p 98.45p 94.20p 94.80p 16708977
19/11/2010 97.15p 97.55p 95.15p 97.55p 21009642
18/11/2010 98.00p 98.50p 96.55p 96.80p 10306991
17/11/2010 96.05p 98.25p 95.70p 97.30p 19566828
16/11/2010 99.00p 99.01p 95.80p 96.45p 15772180
15/11/2010 99.40p 100.00p 98.10p 99.35p 10032391
12/11/2010 98.15p 101.30p 97.56p 100.10p 14466696
11/11/2010 101.20p 101.22p 97.75p 99.25p 24131936
10/11/2010 102.70p 104.01p 100.20p 100.70p 13095662
09/11/2010 101.50p 104.20p 101.50p 102.50p 10587120
08/11/2010 103.20p 104.20p 102.70p 103.20p 9295754
05/11/2010 103.70p 104.90p 103.20p 103.30p 10468228
04/11/2010 101.00p 104.20p 101.00p 103.60p 16432807
03/11/2010 100.60p 100.70p 99.00p 99.55p 13512013
02/11/2010 99.80p 100.70p 98.70p 99.75p 10053077
01/11/2010 101.00p 102.80p 99.80p 100.20p 11156224
29/10/2010 100.20p 101.80p 99.80p 100.40p 15004501
28/10/2010 100.50p 101.70p 99.61p 100.30p 10765704
27/10/2010 100.70p 101.10p 99.30p 99.90p 14587003
26/10/2010 102.00p 102.20p 99.60p 101.50p 16390405
25/10/2010 104.30p 105.10p 102.80p 102.80p 10717186
22/10/2010 104.30p 104.80p 102.40p 103.70p 10455123
21/10/2010 104.20p 105.00p 103.20p 104.30p 17328918
20/10/2010 104.60p 105.50p 103.80p 104.50p 7495224
19/10/2010 105.60p 107.30p 104.80p 105.20p 9742194
18/10/2010 103.50p 105.90p 103.50p 105.70p 9446805
15/10/2010 105.80p 105.80p 103.20p 104.10p 16699903
14/10/2010 106.00p 107.50p 104.30p 105.10p 19226826
13/10/2010 104.40p 106.70p 103.70p 106.20p 19236956
12/10/2010 102.70p 103.70p 101.90p 103.30p 9680455
11/10/2010 104.20p 104.93p 103.60p 103.70p 10230515
08/10/2010 104.40p 104.90p 102.60p 103.60p 9496312
07/10/2010 106.30p 106.60p 104.70p 104.80p 15632825
06/10/2010 105.00p 106.58p 104.70p 105.90p 10296283
05/10/2010 102.10p 104.90p 100.90p 104.50p 13551853
04/10/2010 103.90p 104.10p 101.50p 102.00p 9950562
01/10/2010 103.40p 104.80p 102.80p 103.70p 14406839
30/09/2010 103.50p 105.70p 102.80p 103.50p 16316581
29/09/2010 103.90p 104.60p 102.70p 103.90p 10728933
28/09/2010 103.50p 104.40p 102.20p 103.90p 13755545
27/09/2010 102.90p 104.20p 102.69p 103.90p 13028048
24/09/2010 101.10p 103.40p 99.50p 103.00p 20470588
23/09/2010 100.90p 101.70p 99.90p 101.30p 17483262
22/09/2010 100.90p 101.40p 98.82p 100.40p 18265044
21/09/2010 101.70p 101.70p 100.20p 100.40p 14570927
20/09/2010 100.30p 101.60p 99.90p 101.60p 10409688
17/09/2010 102.70p 103.33p 99.74p 99.75p 21332932
16/09/2010 102.60p 102.90p 100.60p 101.40p 15214203
15/09/2010 102.40p 103.50p 101.20p 102.40p 17567396
14/09/2010 101.00p 105.01p 99.95p 102.20p 34535372
13/09/2010 98.50p 100.80p 97.37p 100.50p 21587394
10/09/2010 96.65p 98.35p 95.55p 97.70p 15284026
09/09/2010 94.90p 96.70p 93.85p 96.20p 10846574
08/09/2010 93.90p 95.07p 92.70p 94.60p 10166193
07/09/2010 95.00p 95.00p 93.40p 94.00p 12645059
06/09/2010 96.00p 96.20p 94.60p 94.75p 9937709
03/09/2010 95.65p 96.25p 94.35p 95.40p 12216095
02/09/2010 94.30p 95.88p 93.80p 95.20p 14912846
01/09/2010 92.05p 94.90p 91.70p 94.35p 20870144

*Close Price adjusted for both dividends and splits