Legal & General Group (LGEN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
04/03/2010 76.75p 77.02p 75.75p 76.10p 22733568
03/03/2010 73.35p 77.05p 72.85p 76.95p 36666764
02/03/2010 73.45p 74.05p 71.65p 73.25p 32851108
01/03/2010 77.45p 77.60p 72.55p 73.20p 48695328
26/02/2010 75.35p 77.50p 75.35p 77.15p 19196012
25/02/2010 76.25p 77.20p 74.55p 74.80p 15057087
24/02/2010 76.00p 77.10p 76.00p 76.65p 12088075
23/02/2010 76.90p 77.55p 76.00p 76.05p 15892298
22/02/2010 77.30p 77.94p 76.10p 76.80p 11353600
19/02/2010 75.75p 77.35p 75.15p 76.90p 23382628
18/02/2010 76.40p 76.72p 75.45p 76.15p 20489480
17/02/2010 76.00p 77.40p 74.75p 76.35p 23874204
16/02/2010 72.15p 74.70p 72.15p 74.35p 24381554
15/02/2010 69.90p 72.00p 69.90p 71.50p 16468651
12/02/2010 72.55p 73.35p 69.05p 69.80p 21619044
11/02/2010 72.50p 73.31p 71.10p 71.70p 18781912
10/02/2010 70.75p 73.60p 70.30p 72.20p 25476436
09/02/2010 70.75p 72.15p 69.58p 70.15p 20945348
08/02/2010 73.40p 73.97p 69.60p 71.05p 30216756
05/02/2010 74.50p 75.95p 72.20p 73.65p 32292354
04/02/2010 77.70p 77.90p 74.65p 75.25p 21785896
03/02/2010 77.55p 78.80p 76.65p 77.45p 25201284
02/02/2010 78.60p 79.75p 76.55p 77.45p 24496332
01/02/2010 75.50p 79.10p 75.40p 78.80p 23865684
29/01/2010 77.30p 77.50p 75.15p 75.90p 33899604
28/01/2010 78.60p 79.05p 76.70p 76.70p 17137076
27/01/2010 79.35p 79.50p 77.00p 77.65p 25928842
26/01/2010 78.10p 80.00p 77.60p 79.85p 21733664
25/01/2010 75.50p 79.70p 75.00p 78.95p 34260192
22/01/2010 78.25p 78.76p 75.15p 76.15p 36655488
21/01/2010 81.10p 81.35p 78.15p 78.50p 29889254
20/01/2010 83.35p 84.20p 79.80p 80.85p 24845120
19/01/2010 84.25p 84.25p 82.05p 83.20p 20764116
18/01/2010 84.70p 85.75p 83.65p 84.15p 14756666
15/01/2010 84.65p 86.35p 83.40p 83.90p 33574724
14/01/2010 83.85p 85.55p 82.95p 84.80p 22704180
13/01/2010 82.90p 83.90p 82.25p 82.95p 20907530
12/01/2010 82.60p 83.97p 82.00p 82.90p 18262132
11/01/2010 84.85p 85.00p 81.95p 82.55p 20758962
08/01/2010 82.00p 84.30p 82.00p 84.30p 32901556
07/01/2010 79.70p 82.20p 79.05p 81.80p 30625046
06/01/2010 80.50p 81.22p 79.85p 80.10p 14009583
05/01/2010 79.15p 81.60p 78.20p 80.35p 22490816
04/01/2010 78.10p 80.35p 78.10p 79.50p 15327597
31/12/2009 77.85p 80.60p 77.80p 80.60p 3850007
30/12/2009 78.90p 78.90p 77.40p 77.85p 3371664
29/12/2009 78.65p 79.15p 77.80p 78.85p 5934819
24/12/2009 76.85p 78.00p 76.70p 77.45p 2708893
23/12/2009 77.30p 78.65p 76.90p 77.45p 10823342
22/12/2009 77.35p 78.00p 75.70p 77.25p 12408330
21/12/2009 77.10p 78.40p 76.15p 77.45p 16637734
18/12/2009 78.05p 78.80p 76.65p 77.10p 30153012
17/12/2009 80.05p 80.50p 77.15p 77.40p 24045416
16/12/2009 81.00p 81.25p 79.15p 80.25p 24993972
15/12/2009 77.70p 79.60p 76.50p 79.20p 34176900
14/12/2009 77.05p 77.85p 76.77p 77.20p 18431240
11/12/2009 76.95p 78.59p 75.40p 75.90p 16797766
10/12/2009 74.10p 77.50p 74.00p 77.25p 24493348
09/12/2009 76.85p 77.00p 74.05p 74.55p 26307974
08/12/2009 77.95p 78.90p 75.50p 76.80p 19154210
07/12/2009 77.60p 78.90p 76.65p 78.75p 18316850
04/12/2009 78.70p 79.45p 76.55p 78.40p 22637816
03/12/2009 76.35p 79.70p 75.70p 78.80p 30987658
02/12/2009 77.75p 78.20p 74.35p 75.70p 30450204
01/12/2009 81.00p 81.00p 76.46p 77.35p 27067784
30/11/2009 80.60p 81.50p 77.15p 77.35p 31160686
27/11/2009 76.45p 82.05p 75.55p 80.95p 34983384
26/11/2009 82.40p 82.75p 77.75p 78.50p 35038116
25/11/2009 85.70p 86.22p 83.65p 84.75p 15717624
24/11/2009 84.25p 86.15p 84.25p 85.10p 14439916
23/11/2009 84.30p 86.00p 83.65p 85.40p 14793662
20/11/2009 84.70p 86.25p 83.80p 84.10p 18183906
19/11/2009 85.80p 86.30p 84.50p 85.10p 27065744
18/11/2009 85.90p 86.60p 84.55p 85.80p 19652464
17/11/2009 87.00p 87.70p 85.10p 85.90p 27540126
16/11/2009 87.75p 88.61p 85.65p 87.30p 41034800
13/11/2009 88.40p 88.40p 86.60p 87.60p 27726904
12/11/2009 86.25p 88.40p 84.50p 87.95p 33937012
11/11/2009 81.80p 86.60p 81.45p 85.85p 32187380
10/11/2009 83.70p 84.40p 81.10p 81.35p 20689392
09/11/2009 80.25p 83.60p 80.25p 83.25p 17166128
06/11/2009 80.00p 80.65p 78.65p 79.80p 23359948
05/11/2009 79.00p 79.95p 77.35p 79.40p 16602726
04/11/2009 78.20p 80.35p 77.55p 79.40p 27262260
03/11/2009 76.05p 80.90p 73.10p 78.00p 60081756
02/11/2009 77.75p 78.50p 74.50p 77.10p 29383632
30/10/2009 80.05p 81.10p 77.50p 78.50p 32459864
29/10/2009 77.55p 79.90p 76.20p 79.70p 27001864
28/10/2009 81.70p 82.65p 77.10p 77.70p 39214924
27/10/2009 83.80p 84.00p 81.45p 82.55p 28901098
26/10/2009 85.25p 85.25p 82.55p 83.35p 17108348
23/10/2009 86.25p 86.25p 84.40p 84.80p 11121548
22/10/2009 85.35p 86.10p 84.00p 84.80p 13064286
21/10/2009 85.70p 86.10p 83.55p 85.80p 22138396
20/10/2009 85.90p 86.40p 84.70p 84.95p 18010330
19/10/2009 85.60p 87.30p 85.25p 86.15p 18977110
16/10/2009 89.35p 89.90p 84.15p 86.05p 36511300
15/10/2009 89.10p 89.60p 87.65p 88.50p 29842218
14/10/2009 87.65p 89.15p 86.95p 88.00p 33782432
13/10/2009 88.10p 88.80p 86.20p 87.10p 28683478
12/10/2009 87.00p 89.35p 86.25p 88.80p 25504640
09/10/2009 85.05p 87.45p 85.00p 86.95p 21093620
08/10/2009 84.55p 86.55p 84.30p 85.70p 31709154
07/10/2009 84.00p 85.35p 83.00p 83.55p 29145328
06/10/2009 85.55p 86.35p 83.25p 84.35p 31632192
05/10/2009 85.20p 86.90p 83.35p 85.45p 29163480
02/10/2009 87.00p 87.50p 82.75p 85.20p 63699680
01/10/2009 89.00p 94.40p 86.85p 87.95p 98012208
30/09/2009 84.95p 88.70p 83.50p 87.80p 82320704
29/09/2009 78.65p 84.20p 78.35p 82.75p 55184856
28/09/2009 75.95p 79.05p 75.00p 79.00p 37069408
25/09/2009 75.35p 75.90p 74.15p 75.05p 22193616
24/09/2009 75.70p 76.80p 74.10p 74.65p 28607192
23/09/2009 75.05p 76.50p 74.50p 76.10p 23082912
22/09/2009 74.40p 76.50p 74.40p 75.15p 12300068
21/09/2009 75.00p 75.85p 73.80p 74.35p 15395243
18/09/2009 74.35p 76.05p 74.05p 75.45p 28265732
17/09/2009 75.80p 76.35p 73.90p 74.70p 13660566
16/09/2009 73.55p 75.70p 73.05p 74.90p 20154800
15/09/2009 72.50p 73.90p 72.25p 73.45p 19131186
14/09/2009 73.05p 73.50p 71.60p 72.50p 25500392
11/09/2009 72.65p 75.20p 72.50p 73.45p 20396644
10/09/2009 73.00p 74.05p 71.90p 72.60p 38290744
09/09/2009 71.00p 74.20p 71.00p 72.80p 21888976
08/09/2009 73.80p 73.80p 70.80p 71.75p 24835008
07/09/2009 71.95p 73.85p 71.00p 73.40p 19439498
04/09/2009 68.35p 71.45p 68.35p 70.90p 29458756
03/09/2009 70.00p 71.10p 66.90p 68.05p 43944560
02/09/2009 73.00p 73.85p 67.55p 68.00p 55122744
01/09/2009 80.50p 80.50p 73.90p 74.45p 31450660
28/08/2009 76.15p 77.40p 74.85p 77.00p 19636880
27/08/2009 76.85p 77.35p 74.20p 75.70p 14386335
26/08/2009 76.90p 77.85p 76.05p 76.55p 27512616
25/08/2009 77.30p 77.75p 75.90p 76.50p 33176806
24/08/2009 78.40p 80.00p 77.10p 77.50p 32780664
21/08/2009 73.70p 78.20p 73.00p 77.80p 49623340
20/08/2009 71.40p 74.70p 70.00p 73.70p 31576240
19/08/2009 70.25p 71.50p 68.50p 70.95p 30647014
18/08/2009 68.35p 70.25p 68.00p 70.00p 33274316
17/08/2009 65.55p 67.55p 64.30p 67.20p 23643622
14/08/2009 65.40p 67.30p 64.70p 65.90p 20276528
13/08/2009 64.90p 66.95p 64.90p 65.50p 35631688
12/08/2009 62.50p 66.35p 61.50p 65.25p 22852588
11/08/2009 66.00p 67.00p 62.25p 62.95p 24152296
10/08/2009 65.55p 66.60p 63.55p 66.25p 19113150
07/08/2009 65.15p 65.85p 62.65p 65.60p 24664640
06/08/2009 63.95p 65.30p 62.50p 64.90p 33487020
05/08/2009 63.50p 64.00p 61.70p 62.40p 32898004
04/08/2009 63.00p 66.45p 57.00p 62.15p 90580208
03/08/2009 64.50p 66.00p 61.70p 65.25p 40316924
31/07/2009 64.86p 66.00p 63.79p 64.45p 23182122
30/07/2009 64.97p 66.98p 64.97p 66.00p 18412264
29/07/2009 64.43p 65.83p 63.08p 65.30p 16604047
28/07/2009 66.00p 67.00p 63.59p 64.11p 18566924
27/07/2009 67.59p 68.14p 65.38p 66.12p 16486331
24/07/2009 64.00p 68.25p 62.35p 66.05p 36197604
23/07/2009 63.57p 64.65p 62.71p 64.65p 20730490
22/07/2009 63.89p 64.00p 62.15p 63.80p 23806432
21/07/2009 61.82p 64.25p 61.35p 64.00p 38598396
20/07/2009 58.00p 61.65p 57.53p 61.38p 43573040
17/07/2009 56.78p 58.52p 55.90p 57.06p 24041672
16/07/2009 56.10p 58.16p 55.58p 56.00p 21901102
15/07/2009 55.19p 57.42p 54.25p 57.33p 25666766
14/07/2009 54.50p 56.62p 52.96p 53.71p 24667460
13/07/2009 50.15p 54.31p 49.60p 54.23p 33523136
10/07/2009 51.40p 52.00p 49.78p 49.90p 25383108
09/07/2009 51.48p 53.20p 50.50p 51.29p 44694164
08/07/2009 53.83p 54.20p 49.37p 49.78p 43738400
07/07/2009 56.50p 56.50p 54.20p 54.50p 16882484
06/07/2009 56.99p 57.07p 54.96p 55.00p 22978534
03/07/2009 56.10p 57.90p 55.78p 57.20p 13744589
02/07/2009 57.72p 59.12p 56.15p 56.24p 21566296
01/07/2009 57.06p 58.41p 55.80p 57.82p 31723824
30/06/2009 57.50p 58.16p 55.75p 56.79p 32260196
29/06/2009 56.00p 58.22p 55.73p 57.15p 34857292
26/06/2009 57.30p 59.57p 54.60p 56.01p 30358968
25/06/2009 59.10p 59.54p 56.03p 57.00p 19177300
24/06/2009 56.10p 58.70p 55.00p 57.95p 41124460
23/06/2009 58.50p 60.61p 55.67p 55.83p 47337516
22/06/2009 61.20p 62.20p 59.75p 60.60p 31025902
19/06/2009 60.40p 63.10p 59.50p 61.40p 35684504
18/06/2009 61.00p 61.40p 58.30p 60.20p 24937272
17/06/2009 61.20p 63.50p 59.00p 60.70p 39192412
16/06/2009 62.10p 62.60p 59.10p 61.20p 31700980
15/06/2009 63.00p 63.50p 60.30p 61.70p 24438142
12/06/2009 63.10p 64.00p 62.30p 63.70p 16373107
11/06/2009 61.60p 64.70p 60.50p 64.10p 19622032
10/06/2009 64.10p 65.40p 61.70p 62.10p 30917826
09/06/2009 63.00p 63.90p 62.30p 63.30p 17672596
08/06/2009 63.70p 64.10p 61.90p 63.00p 15007505
05/06/2009 63.30p 65.60p 63.00p 64.00p 21470052
04/06/2009 64.50p 66.00p 62.30p 63.70p 15868907
03/06/2009 63.50p 64.40p 62.50p 63.50p 16470709
02/06/2009 64.30p 65.70p 62.60p 63.60p 20225538
01/06/2009 62.80p 66.00p 62.20p 65.20p 25288188
29/05/2009 61.10p 63.00p 60.10p 60.40p 23821316
28/05/2009 61.20p 62.30p 59.70p 60.50p 21663452
27/05/2009 64.50p 66.40p 61.20p 61.90p 28771086
26/05/2009 60.50p 64.50p 59.80p 63.70p 19026620
22/05/2009 62.20p 64.00p 61.60p 62.50p 14432047

*Close Price adjusted for both dividends and splits