Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
17/12/2010 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
31/08/2010 91.20p 92.85p 90.35p 92.65p 16620981
27/08/2010 91.05p 92.75p 89.95p 92.50p 15713001
26/08/2010 90.00p 91.25p 90.00p 91.05p 10217247
25/08/2010 91.00p 92.02p 88.75p 89.40p 14954150
24/08/2010 94.35p 94.70p 90.05p 90.75p 25681344
23/08/2010 94.75p 97.30p 93.99p 95.50p 14075736
20/08/2010 93.65p 96.07p 91.75p 94.25p 27387364
19/08/2010 96.70p 97.00p 93.91p 94.00p 26841776
18/08/2010 94.10p 96.65p 93.35p 95.75p 35048936
17/08/2010 91.15p 93.25p 90.85p 93.25p 24730392
16/08/2010 91.40p 91.80p 89.60p 91.20p 29186812
13/08/2010 88.45p 91.25p 88.45p 90.75p 25475498
12/08/2010 87.40p 88.85p 86.35p 87.90p 27442096
11/08/2010 88.75p 89.25p 87.00p 87.65p 39977952
10/08/2010 90.25p 91.40p 89.20p 89.90p 27482608
09/08/2010 88.00p 90.75p 87.75p 90.25p 19730152
06/08/2010 89.95p 90.95p 86.10p 87.10p 25987638
05/08/2010 90.40p 90.90p 89.05p 89.25p 25457140
04/08/2010 91.50p 93.00p 88.10p 89.65p 32903296
03/08/2010 91.25p 91.35p 88.80p 90.80p 30913756
02/08/2010 90.05p 91.80p 90.05p 91.25p 21033262
30/07/2010 92.25p 93.40p 89.30p 89.55p 28953476
29/07/2010 91.75p 93.35p 91.71p 92.10p 17064032
28/07/2010 92.60p 93.85p 90.20p 91.95p 17732904
27/07/2010 92.25p 94.70p 91.75p 92.10p 27188410
26/07/2010 91.45p 92.47p 91.05p 92.45p 16285687
23/07/2010 90.55p 91.50p 89.50p 90.55p 24475172
22/07/2010 87.35p 90.17p 86.75p 90.15p 19415732
21/07/2010 85.80p 87.95p 85.60p 87.60p 25499656
20/07/2010 84.70p 85.35p 83.85p 84.70p 16780872
19/07/2010 83.80p 85.20p 82.85p 84.20p 13815308
16/07/2010 85.40p 87.15p 84.00p 84.10p 33631960
15/07/2010 87.30p 87.70p 84.95p 85.55p 14987959
14/07/2010 88.00p 88.35p 86.30p 87.35p 20213488
13/07/2010 85.15p 87.85p 85.10p 87.45p 13852005
12/07/2010 86.05p 87.60p 85.10p 85.55p 11517568
09/07/2010 84.75p 86.69p 84.45p 86.10p 24289366
08/07/2010 82.15p 84.33p 81.55p 83.85p 18541446
07/07/2010 77.55p 80.95p 77.05p 80.80p 23085360
06/07/2010 75.70p 78.90p 75.65p 78.80p 23923772
05/07/2010 75.75p 76.80p 75.15p 75.60p 12196915
02/07/2010 76.35p 76.90p 74.85p 75.85p 29660516
01/07/2010 77.10p 77.75p 75.25p 75.80p 22395400
30/06/2010 78.15p 78.75p 77.70p 78.65p 27843004
29/06/2010 79.70p 80.15p 78.18p 78.35p 15592352
28/06/2010 81.65p 81.70p 79.75p 81.05p 11345290
25/06/2010 81.45p 81.95p 79.55p 80.80p 26355468
24/06/2010 83.45p 83.45p 81.30p 81.45p 19072388
23/06/2010 84.20p 84.20p 82.30p 82.50p 12176063
22/06/2010 84.95p 85.30p 82.75p 84.85p 27003584
21/06/2010 86.00p 86.44p 84.82p 85.85p 11631165
18/06/2010 84.20p 84.85p 83.62p 84.45p 24456768
17/06/2010 84.00p 84.20p 82.40p 83.65p 18569888
16/06/2010 84.00p 84.45p 82.60p 83.65p 21623488
15/06/2010 82.50p 83.89p 81.90p 83.30p 24326732
14/06/2010 82.35p 83.25p 81.55p 83.15p 14316229
11/06/2010 80.70p 81.65p 79.95p 81.05p 19345188
10/06/2010 76.85p 80.55p 76.05p 80.05p 32911854
09/06/2010 76.85p 77.65p 75.20p 77.65p 39422676
08/06/2010 75.95p 76.20p 74.40p 75.65p 12690282
07/06/2010 77.25p 77.65p 75.40p 75.85p 17142376
04/06/2010 81.05p 81.40p 77.10p 77.75p 19850644
03/06/2010 81.35p 82.15p 80.50p 80.65p 20631032
02/06/2010 81.55p 82.40p 79.60p 79.65p 22950824
01/06/2010 79.15p 82.33p 78.45p 81.85p 29906956
28/05/2010 79.55p 79.94p 78.40p 79.05p 16457601
27/05/2010 74.15p 79.34p 74.15p 79.15p 27366362
26/05/2010 73.80p 74.50p 72.70p 73.70p 21606560
25/05/2010 72.95p 73.60p 72.10p 72.30p 22234684
24/05/2010 75.50p 76.77p 74.80p 75.55p 17874732
21/05/2010 74.95p 76.10p 72.95p 75.00p 34473960
20/05/2010 75.50p 77.35p 73.80p 75.40p 28773522
19/05/2010 77.10p 77.60p 74.70p 75.25p 25764552
18/05/2010 78.65p 79.45p 77.55p 78.50p 29809292
17/05/2010 78.05p 79.60p 77.50p 77.75p 19901948
14/05/2010 83.15p 83.15p 78.90p 79.15p 24548360
13/05/2010 83.80p 84.15p 81.85p 83.10p 16397340
12/05/2010 80.10p 84.30p 80.05p 83.35p 33864380
11/05/2010 82.45p 83.10p 80.00p 81.10p 26448896
10/05/2010 79.00p 83.80p 78.95p 83.80p 47841292
07/05/2010 77.50p 79.70p 74.00p 75.60p 37059784
06/05/2010 80.90p 82.50p 79.90p 79.90p 31313104
05/05/2010 84.60p 84.85p 80.85p 81.10p 30285296
04/05/2010 85.65p 86.40p 82.50p 82.80p 27190048
30/04/2010 86.65p 88.15p 85.50p 85.75p 28443624
29/04/2010 84.10p 86.75p 84.00p 86.25p 26558804
28/04/2010 84.40p 85.90p 82.95p 84.05p 37643572
27/04/2010 89.10p 89.55p 85.15p 85.15p 23793276
26/04/2010 89.70p 90.56p 89.00p 89.50p 9089039
23/04/2010 89.45p 90.45p 88.40p 89.05p 16354626
22/04/2010 91.55p 91.65p 88.65p 89.00p 33391236
21/04/2010 93.20p 93.60p 91.00p 91.25p 18430962
20/04/2010 90.45p 93.70p 90.20p 92.55p 28261366
19/04/2010 90.00p 90.30p 90.00p 90.10p 19949824
16/04/2010 92.95p 93.70p 90.15p 90.70p 48701024
15/04/2010 92.15p 94.23p 91.30p 93.10p 29467204
14/04/2010 91.50p 92.92p 90.85p 91.70p 29960932
13/04/2010 92.00p 93.70p 91.55p 93.50p 45085140
12/04/2010 90.95p 91.40p 90.22p 91.30p 21533034
09/04/2010 90.45p 90.70p 89.60p 90.55p 22851836
08/04/2010 90.10p 90.15p 87.75p 89.90p 36394932
07/04/2010 90.30p 90.90p 89.71p 90.70p 20105406
06/04/2010 89.20p 90.90p 89.00p 90.75p 29500080
01/04/2010 88.10p 88.75p 87.45p 88.75p 13262160
31/03/2010 87.40p 88.10p 86.73p 88.05p 22388140
30/03/2010 87.75p 89.00p 87.05p 88.00p 29171100
29/03/2010 85.60p 87.25p 85.10p 87.05p 16484350
26/03/2010 85.60p 86.45p 84.15p 85.15p 19171388
25/03/2010 85.00p 86.30p 84.40p 85.65p 18935322
24/03/2010 86.75p 86.75p 83.85p 84.95p 21440924
23/03/2010 85.00p 87.50p 83.12p 85.10p 50068888
22/03/2010 81.85p 82.62p 80.35p 81.30p 17824690
19/03/2010 83.75p 84.25p 82.50p 82.50p 31334840
18/03/2010 83.70p 84.70p 82.60p 82.95p 21971240
17/03/2010 82.80p 83.75p 82.22p 83.35p 22987596
16/03/2010 79.90p 82.80p 79.75p 82.35p 24444216
15/03/2010 80.25p 80.60p 79.40p 79.75p 16122220
12/03/2010 78.90p 81.25p 78.90p 80.10p 31212256
11/03/2010 79.60p 80.05p 78.65p 78.90p 26238940
10/03/2010 78.50p 79.90p 77.95p 79.60p 19593438
09/03/2010 78.50p 78.90p 76.95p 78.20p 18232518
08/03/2010 77.00p 78.60p 76.45p 78.30p 39085260

*Close Price adjusted for both dividends and splits