Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
23/05/2012 110.90p 111.60p 109.80p 109.80p 13915386
22/05/2012 109.80p 112.88p 109.30p 112.50p 20099796
21/05/2012 108.00p 109.34p 107.55p 108.90p 9870304
18/05/2012 110.20p 110.20p 107.70p 108.60p 22842572
17/05/2012 110.40p 110.90p 108.30p 109.10p 16422119
16/05/2012 108.00p 111.70p 107.10p 110.50p 16621076
15/05/2012 110.80p 111.17p 108.80p 109.40p 18344814
14/05/2012 112.60p 112.60p 109.60p 110.50p 16948394
11/05/2012 113.20p 113.80p 111.10p 113.50p 14075466
10/05/2012 112.50p 114.10p 112.00p 113.40p 29722058
09/05/2012 111.60p 112.00p 108.53p 111.30p 19110188
08/05/2012 113.50p 114.90p 111.20p 111.40p 20362622
04/05/2012 116.50p 117.50p 113.00p 114.50p 28710980
03/05/2012 121.00p 123.56p 117.20p 118.00p 32739104
02/05/2012 120.00p 122.20p 118.80p 121.80p 36930168
01/05/2012 119.20p 119.30p 117.70p 119.10p 3583341
30/04/2012 118.70p 120.20p 117.00p 117.60p 16717165
27/04/2012 118.20p 120.73p 116.90p 119.00p 19662384
26/04/2012 118.70p 119.70p 117.50p 119.00p 18105580
25/04/2012 118.60p 120.02p 118.10p 118.60p 24704366
24/04/2012 116.90p 117.93p 115.90p 117.60p 17980896
23/04/2012 118.00p 118.80p 115.60p 116.30p 16435989
20/04/2012 119.20p 120.24p 117.60p 118.60p 19635200
19/04/2012 118.80p 120.62p 117.40p 118.60p 19756604
18/04/2012 119.10p 121.60p 117.80p 118.20p 17710730
17/04/2012 121.00p 125.01p 120.60p 124.20p 23718840
16/04/2012 122.00p 123.00p 119.80p 120.80p 22305412
13/04/2012 124.40p 125.50p 122.02p 122.50p 18975298
12/04/2012 124.60p 125.40p 122.70p 125.00p 22352684
11/04/2012 123.50p 125.30p 123.40p 124.40p 15838996
10/04/2012 126.00p 126.50p 123.70p 123.90p 18215124
05/04/2012 128.90p 129.20p 125.50p 127.80p 17765692
04/04/2012 130.00p 130.69p 127.30p 128.50p 28043620
03/04/2012 132.20p 132.80p 130.20p 130.40p 14295107
02/04/2012 130.70p 132.10p 129.83p 131.90p 22173642
30/03/2012 130.90p 131.79p 130.00p 130.70p 19255608
29/03/2012 131.80p 133.00p 129.80p 130.60p 27743604
28/03/2012 134.30p 135.00p 132.10p 132.50p 19039054
27/03/2012 135.00p 136.30p 134.00p 134.40p 17602368
26/03/2012 132.90p 135.20p 132.40p 134.50p 20095120
23/03/2012 133.50p 134.20p 130.30p 132.60p 26154764
22/03/2012 133.60p 134.90p 132.90p 133.60p 17944620
21/03/2012 135.10p 136.00p 133.80p 134.20p 18615880
20/03/2012 134.50p 135.80p 133.80p 135.00p 22712044
19/03/2012 135.20p 135.80p 134.40p 134.80p 13608869
16/03/2012 133.20p 136.00p 131.70p 135.00p 30744834
15/03/2012 134.90p 135.80p 132.60p 134.60p 31790970
14/03/2012 129.00p 134.30p 128.50p 134.30p 48135720
13/03/2012 121.70p 125.90p 121.40p 125.30p 25299068
12/03/2012 120.80p 121.52p 119.60p 121.20p 11704307
09/03/2012 119.40p 121.10p 118.70p 120.70p 12911812
08/03/2012 119.10p 120.24p 118.72p 119.60p 9779303
07/03/2012 117.00p 119.58p 117.00p 118.50p 12772573
06/03/2012 121.00p 121.40p 117.00p 117.10p 21327000
05/03/2012 121.00p 122.58p 120.50p 121.70p 10317473
02/03/2012 121.70p 122.60p 121.30p 122.10p 15944422
01/03/2012 120.60p 123.10p 119.90p 122.10p 12237927
29/02/2012 121.90p 122.80p 120.76p 120.80p 13993440
28/02/2012 121.80p 122.62p 120.80p 121.90p 11683192
27/02/2012 121.70p 121.80p 119.80p 121.60p 8767262
24/02/2012 122.50p 123.10p 121.40p 122.10p 10935130
23/02/2012 120.00p 122.70p 119.45p 121.90p 14768958
22/02/2012 120.80p 121.96p 120.40p 120.50p 11704618
21/02/2012 122.70p 124.10p 121.20p 121.80p 11015345
20/02/2012 122.40p 124.00p 122.00p 122.90p 12579715
17/02/2012 121.00p 123.01p 121.00p 121.70p 12628446
16/02/2012 118.10p 120.48p 117.50p 120.30p 12020184
15/02/2012 120.20p 120.31p 118.72p 119.40p 12968527
14/02/2012 118.80p 119.70p 118.00p 119.30p 9676828
13/02/2012 119.90p 120.77p 119.00p 119.30p 8256794
10/02/2012 120.40p 120.40p 117.90p 118.60p 12990976
09/02/2012 121.20p 121.80p 119.60p 120.80p 11106188
08/02/2012 120.50p 122.10p 119.40p 120.50p 14015697
07/02/2012 120.60p 121.10p 118.60p 120.60p 8984289
06/02/2012 120.60p 120.70p 119.04p 120.50p 15587328
03/02/2012 119.30p 121.50p 118.40p 121.40p 13134597
02/02/2012 118.40p 119.80p 117.00p 119.00p 14743934
01/02/2012 116.30p 118.20p 115.40p 117.70p 14465270
31/01/2012 114.60p 116.30p 114.50p 115.40p 19013660
30/01/2012 116.40p 116.43p 112.90p 114.00p 12928175
27/01/2012 117.60p 117.90p 115.30p 117.00p 14353779
26/01/2012 117.80p 119.71p 116.90p 118.20p 14790462
25/01/2012 116.90p 118.50p 115.00p 117.20p 13641061
24/01/2012 117.00p 117.50p 114.40p 116.40p 13701089
23/01/2012 117.40p 118.70p 116.70p 117.60p 15210405
20/01/2012 115.70p 117.40p 114.30p 116.90p 19139284
19/01/2012 112.70p 115.90p 111.80p 115.50p 23680468
18/01/2012 112.80p 113.90p 111.20p 112.10p 9435508
17/01/2012 114.50p 114.80p 111.60p 112.50p 12554747
16/01/2012 111.00p 113.00p 110.71p 112.70p 7554461
13/01/2012 112.60p 113.60p 110.30p 111.60p 12321053
12/01/2012 110.10p 114.00p 109.40p 112.10p 17119170
11/01/2012 107.30p 110.20p 107.00p 109.80p 19830932
10/01/2012 104.60p 107.50p 104.20p 107.00p 14892432
09/01/2012 104.30p 105.17p 102.30p 103.10p 15317618
06/01/2012 103.60p 105.00p 103.04p 104.20p 12509825
05/01/2012 105.40p 105.70p 102.00p 103.00p 14444938
04/01/2012 106.30p 107.10p 104.10p 105.30p 10938277
03/01/2012 105.20p 107.90p 102.50p 106.30p 18286916
30/12/2011 103.00p 103.60p 102.00p 102.80p 2375444
29/12/2011 102.00p 102.90p 101.00p 102.90p 4068276
28/12/2011 102.50p 104.00p 101.10p 102.10p 7355007
23/12/2011 102.80p 103.42p 101.50p 102.50p 1961561
22/12/2011 99.25p 102.50p 99.25p 101.70p 9308070
21/12/2011 102.50p 103.30p 98.75p 99.35p 11649309
20/12/2011 98.00p 101.50p 97.85p 100.90p 8289782
19/12/2011 98.30p 100.30p 97.75p 98.25p 12399932
16/12/2011 102.20p 102.20p 99.50p 99.60p 14483923
15/12/2011 99.00p 102.00p 98.70p 101.50p 16219528
14/12/2011 101.70p 102.90p 98.85p 98.85p 12297126
13/12/2011 102.60p 104.90p 100.93p 102.30p 10075071
12/12/2011 107.10p 107.10p 102.50p 102.70p 11326504
09/12/2011 104.50p 107.10p 103.40p 106.50p 16374773
08/12/2011 109.80p 111.00p 104.80p 105.60p 17312540
07/12/2011 110.60p 110.60p 107.40p 109.30p 22789706
06/12/2011 108.30p 109.45p 107.30p 108.90p 11188791
05/12/2011 109.00p 110.70p 108.40p 108.90p 11159314
02/12/2011 106.50p 109.30p 106.30p 108.00p 15564295
01/12/2011 106.60p 106.70p 104.20p 104.80p 19685866
30/11/2011 101.40p 108.41p 101.20p 106.10p 26127600
29/11/2011 101.60p 103.62p 99.90p 103.00p 11829479
28/11/2011 98.20p 101.91p 97.45p 101.30p 12325591
25/11/2011 96.45p 98.15p 94.65p 97.15p 9891533
24/11/2011 96.50p 98.60p 94.90p 96.50p 13234250
23/11/2011 97.85p 99.68p 95.94p 96.00p 14573153
22/11/2011 100.40p 101.30p 98.20p 98.55p 22420488
21/11/2011 102.20p 102.60p 99.15p 99.85p 17149236
18/11/2011 101.50p 103.50p 101.00p 103.00p 16905260
17/11/2011 104.40p 105.00p 102.00p 103.00p 26763800
16/11/2011 106.00p 108.75p 104.20p 105.00p 15230363
15/11/2011 104.70p 106.80p 103.20p 106.50p 14616197
14/11/2011 108.60p 109.50p 104.50p 105.70p 9972755
11/11/2011 103.30p 108.50p 102.90p 108.00p 10330734
10/11/2011 100.20p 104.40p 99.11p 103.30p 10690521
09/11/2011 107.60p 108.10p 101.50p 102.50p 16928260
08/11/2011 105.00p 108.00p 104.90p 105.70p 11481679
07/11/2011 105.30p 105.80p 103.60p 104.70p 12874192
04/11/2011 108.80p 109.50p 104.50p 105.70p 18955940
03/11/2011 105.30p 112.70p 104.00p 108.40p 22844216
02/11/2011 102.90p 108.10p 102.40p 107.50p 22309208
01/11/2011 107.00p 107.00p 101.40p 102.60p 26187694
31/10/2011 113.90p 114.30p 110.50p 110.50p 16385446
28/10/2011 115.50p 115.60p 112.70p 114.50p 15290966
27/10/2011 111.80p 115.01p 110.50p 114.90p 21048304
26/10/2011 105.00p 108.20p 104.70p 107.60p 12298713
25/10/2011 105.50p 107.20p 105.00p 105.20p 12637179
24/10/2011 104.60p 107.10p 104.00p 106.30p 10674421
21/10/2011 103.00p 104.80p 101.60p 104.00p 8537066
20/10/2011 103.20p 103.70p 101.19p 101.90p 11717306
19/10/2011 105.90p 106.40p 104.20p 104.50p 11979510
18/10/2011 103.00p 105.30p 102.00p 104.80p 7967119
17/10/2011 105.70p 107.67p 103.40p 104.50p 13148512
14/10/2011 104.10p 106.60p 101.90p 105.10p 8033552
13/10/2011 106.10p 106.60p 102.40p 103.00p 11004393
12/10/2011 103.60p 107.20p 103.00p 106.30p 11255483
11/10/2011 104.90p 105.50p 101.80p 104.50p 10742173
10/10/2011 101.70p 105.90p 100.70p 105.10p 7934031
07/10/2011 103.00p 103.50p 100.30p 101.20p 15745811
06/10/2011 96.95p 102.90p 95.45p 102.90p 21886540
05/10/2011 92.60p 96.60p 92.10p 95.90p 15917276
04/10/2011 93.65p 93.90p 86.15p 89.80p 28926088
03/10/2011 93.25p 96.00p 92.40p 95.50p 14801118
30/09/2011 98.05p 98.75p 95.85p 96.65p 12820485
29/09/2011 98.90p 101.80p 97.25p 99.25p 14740548
28/09/2011 100.50p 102.40p 99.35p 100.10p 9289569
27/09/2011 100.50p 102.70p 100.00p 101.40p 22694880
26/09/2011 90.15p 97.70p 89.75p 97.45p 25708824
23/09/2011 92.50p 93.10p 88.10p 91.60p 17936784
22/09/2011 92.85p 94.01p 90.55p 91.40p 14889985
21/09/2011 97.85p 98.55p 95.40p 95.65p 8816464
20/09/2011 95.65p 98.26p 95.60p 98.00p 8988481
19/09/2011 98.00p 98.75p 96.55p 96.95p 12973719
16/09/2011 97.65p 101.70p 96.80p 100.40p 24387116
15/09/2011 93.05p 97.15p 92.80p 96.95p 17690028
14/09/2011 90.25p 93.73p 90.25p 92.55p 18023532
13/09/2011 92.50p 94.00p 89.35p 92.10p 19828908
12/09/2011 91.65p 92.30p 90.00p 90.90p 8260848
09/09/2011 96.65p 98.10p 93.85p 94.00p 15559981
08/09/2011 96.90p 99.00p 95.60p 97.80p 42409072
07/09/2011 94.60p 97.05p 93.80p 96.95p 19458052
06/09/2011 94.75p 96.95p 92.90p 93.95p 26933636
05/09/2011 98.85p 100.90p 94.15p 94.55p 18866068
02/09/2011 104.00p 104.10p 99.95p 100.90p 11105632
01/09/2011 106.10p 106.63p 104.00p 105.20p 12014238
31/08/2011 103.80p 105.80p 102.80p 105.00p 15892794
30/08/2011 101.10p 103.92p 98.20p 103.80p 11897132
26/08/2011 98.75p 100.20p 96.80p 98.20p 23999462
25/08/2011 100.80p 101.50p 98.15p 99.10p 19387928
24/08/2011 96.25p 100.30p 95.20p 100.30p 20290096
23/08/2011 97.55p 99.00p 95.30p 95.45p 19444904
22/08/2011 95.30p 99.60p 95.30p 97.05p 12723420
19/08/2011 95.60p 96.65p 91.50p 95.80p 29461576
18/08/2011 101.00p 102.50p 94.50p 95.40p 17660412
17/08/2011 102.00p 103.60p 101.00p 102.50p 8540291
16/08/2011 102.30p 102.64p 100.70p 102.60p 11709820
15/08/2011 103.70p 104.90p 102.30p 102.90p 11843538
12/08/2011 98.80p 103.38p 96.65p 103.10p 13434679
11/08/2011 97.35p 98.75p 92.35p 98.25p 36212572
10/08/2011 98.65p 102.40p 92.80p 93.70p 40001128
09/08/2011 94.35p 96.85p 87.85p 96.35p 39684744

*Close Price adjusted for both dividends and splits