UK markets closed

Lexington Gold Ltd (LEX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3.10000.0000 (0.00%)
At close: 02:03PM BST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20223.10003.07003.00203.10003.1000407,714
11 Aug 20223.10003.10003.10003.10003.1000-
10 Aug 20223.10003.10003.00003.10003.100012,056
09 Aug 20223.10003.10003.00203.10003.1000622
08 Aug 20223.10003.12003.00203.10003.1000103,478
05 Aug 20222.85002.85002.85002.85002.8500-
04 Aug 20222.85002.89902.80002.85002.8500220,011
03 Aug 20222.85002.86002.80102.85002.850022,194
02 Aug 20222.85002.86002.82002.85002.850040,899
01 Aug 20222.95002.86002.86002.85002.850010,872
29 Jul 20222.85002.86002.82002.85002.85007,116
28 Jul 20222.80002.86002.86002.85002.8500174
27 Jul 20222.80002.86002.82002.85002.85002,296
26 Jul 20222.95002.90102.82002.85002.850063,194
25 Jul 20223.05003.17502.90002.95002.9500412,175
22 Jul 20223.15003.18003.02503.05003.050062,132
21 Jul 20223.10003.29703.01003.10003.10001,593,469
20 Jul 20222.85003.20002.98003.10003.10001,257,684
19 Jul 20222.85002.98002.77002.85002.8500975,359
18 Jul 20222.85002.98002.86002.85002.8500354,900
15 Jul 20222.85002.86002.86002.85002.85001,047
14 Jul 20222.85002.73502.70302.85002.8500255,282
13 Jul 20222.85002.90002.80002.85002.8500435,203
12 Jul 20222.85002.87002.70002.85002.850092,143
11 Jul 20222.75003.00002.70002.85002.8500826,575
08 Jul 20222.40002.68802.49802.50002.5000130,000
07 Jul 20222.40002.49802.33002.40002.4000101,001
06 Jul 20222.40002.49802.33002.40002.4000320
05 Jul 20222.40002.49802.33702.40002.4000115,000
04 Jul 20222.40002.50002.50002.40002.40001,380
01 Jul 20222.40002.49802.33702.40002.400013,360
30 Jun 20222.40002.50002.33702.40002.40002,732
29 Jun 20222.45002.50002.42202.40002.4000202,931
28 Jun 20222.40002.49802.49802.40002.40001,000
27 Jun 20222.40002.40002.40002.40002.4000-
24 Jun 20222.40002.42202.42202.40002.4000100,000
23 Jun 20222.40002.67002.67002.40002.4000250,000
22 Jun 20222.40002.49002.47002.40002.4000140,000
21 Jun 20222.35002.46002.00002.40002.4000742,000
20 Jun 20222.35002.38002.22502.35002.350031,088
17 Jun 20222.35002.22502.22502.35002.35005,541
16 Jun 20222.35002.35002.35002.35002.3500-
15 Jun 20222.35002.46702.22502.35002.350051,227
14 Jun 20222.50002.69602.30002.35002.3500316,612
13 Jun 20221.95002.69602.03502.50002.50001,466,946
10 Jun 20221.90001.98801.97501.90001.900053,147
09 Jun 20222.20002.10001.80001.90001.9000517,936
08 Jun 20222.20002.28002.27002.20002.20006,128
07 Jun 20222.20002.28002.28002.20002.200010,000
06 Jun 20222.20002.28002.28002.20002.2000261
01 Jun 20222.20002.28002.28002.20002.20002,631
31 May 20222.20002.20002.20002.20002.2000-
30 May 20222.15002.20002.17502.20002.2000238,133
27 May 20222.15002.00302.00302.15002.150050,000
26 May 20222.30002.21002.00002.15002.1500840,497
25 May 20222.30002.35002.11002.30002.3000166,000
24 May 20222.30002.12602.12602.30002.300096,615
23 May 20222.30002.35002.12602.30002.30003,158
20 May 20222.30002.50002.12002.30002.3000130,809
19 May 20222.30002.12002.12002.30002.30001,000
18 May 20222.30002.30002.30002.30002.3000-
17 May 20222.30002.44002.12002.30002.300081,337
16 May 20222.30002.34002.15002.30002.3000214,000
13 May 20222.30002.50002.12002.30002.3000200
12 May 20222.50002.40002.20002.35002.3500550,888
11 May 20222.50002.65502.35002.50002.5000402,260
10 May 20222.50002.35002.35002.50002.5000572
09 May 20222.45002.67202.36002.50002.5000575,241
06 May 20222.40002.39902.35002.40002.4000133,886
05 May 20222.55002.40002.40002.55002.550050,000
04 May 20222.55002.63002.41002.55002.550034,506
03 May 20222.55002.64002.41002.55002.550055,522
29 Apr 20222.55002.45502.45502.55002.5500100,000
28 Apr 20222.55002.43302.43302.55002.5500250,000
27 Apr 20222.55002.43502.43502.55002.5500392,483
26 Apr 20222.50002.67002.45502.55002.5500423,747
25 Apr 20222.45002.59202.30002.50002.5000572,636
22 Apr 20222.45002.54502.54502.45002.45007,000
21 Apr 20222.45002.58002.31502.45002.4500560,277
20 Apr 20222.45002.31502.31502.45002.45006,000
19 Apr 20222.55002.49002.40002.45002.4500520,000
14 Apr 20222.50002.59502.59502.55002.550018,807
13 Apr 20222.50002.57002.40002.50002.50001,622,483
12 Apr 20222.50002.57002.43002.50002.500075,000
11 Apr 20222.50002.59002.41102.50002.5000112,000
08 Apr 20222.50002.60002.40002.50002.50001,885,072
07 Apr 20222.55002.64002.41002.50002.5000489,312
06 Apr 20222.75002.77002.50002.55002.5500519,842
05 Apr 20222.85002.84002.62002.75002.7500131,055
04 Apr 20222.90002.85002.70002.85002.8500201,862
01 Apr 20222.90002.91002.80602.90002.900058,701
31 Mar 20222.90002.92002.83002.90002.9000102,734
30 Mar 20222.90002.93002.80602.90002.9000318,882
29 Mar 20223.10003.10002.82002.90002.90001,028,937
28 Mar 20222.85003.00002.70002.85002.8500912,420
25 Mar 20222.85002.85002.85002.85002.8500-
24 Mar 20222.85002.86002.76602.85002.8500119,214
23 Mar 20222.85002.85002.85002.85002.8500-
22 Mar 20222.85002.88002.87002.85002.8500200,000
21 Mar 20222.85002.94002.72002.85002.8500274,749
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...