Lexington Gold Ltd (LEX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:28PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.20 | 5.22 | 5.10 | 5.20 | 5.20 | 97,234 |
| 25 Apr 2024 | 5.20 | 5.30 | 5.30 | 5.20 | 5.20 | 567 |
| 24 Apr 2024 | 5.25 | 5.30 | 5.10 | 5.20 | 5.20 | 271,274 |
| 23 Apr 2024 | 5.35 | 5.30 | 5.20 | 5.25 | 5.25 | 168,840 |
| 22 Apr 2024 | 5.35 | 5.48 | 5.20 | 5.35 | 5.35 | 423,774 |
| 19 Apr 2024 | 5.30 | 5.48 | 5.10 | 5.40 | 5.40 | 186,879 |
| 18 Apr 2024 | 5.30 | 5.48 | 5.10 | 5.30 | 5.30 | 442,428 |
| 17 Apr 2024 | 5.30 | 5.48 | 5.10 | 5.30 | 5.30 | 56,169 |
| 16 Apr 2024 | 4.75 | 5.50 | 4.82 | 5.30 | 5.30 | 1,394,874 |
| 15 Apr 2024 | 4.40 | 4.70 | 4.40 | 4.50 | 4.50 | 623,143 |
| 12 Apr 2024 | 4.45 | 4.50 | 4.30 | 4.40 | 4.40 | 352,506 |
| 11 Apr 2024 | 4.50 | 4.59 | 4.30 | 4.50 | 4.50 | 1,271 |
| 10 Apr 2024 | 4.50 | 4.59 | 4.23 | 4.50 | 4.50 | 317,712 |
| 09 Apr 2024 | 4.10 | 4.68 | 4.20 | 4.50 | 4.50 | 844,693 |
| 08 Apr 2024 | 4.00 | 4.28 | 3.93 | 4.10 | 4.10 | 255,604 |
| 05 Apr 2024 | 4.00 | 4.10 | 3.92 | 4.00 | 4.00 | 128,443 |
| 04 Apr 2024 | 3.95 | 4.04 | 4.04 | 4.00 | 4.00 | 67,847 |
| 03 Apr 2024 | 3.95 | 4.04 | 3.80 | 3.95 | 3.95 | 185,313 |
| 02 Apr 2024 | 3.90 | 4.05 | 3.81 | 3.95 | 3.95 | 165,444 |
| 28 Mar 2024 | 3.90 | 3.90 | 3.80 | 3.85 | 3.85 | 131 |
| 27 Mar 2024 | 3.90 | 3.90 | 3.81 | 3.85 | 3.85 | 203,079 |
| 26 Mar 2024 | 3.90 | 3.88 | 3.80 | 3.85 | 3.85 | 46,004 |
| 25 Mar 2024 | 3.90 | 3.88 | 3.82 | 3.85 | 3.85 | 281,750 |
| 22 Mar 2024 | 3.90 | 3.90 | 3.86 | 3.85 | 3.85 | 423,449 |
| 21 Mar 2024 | 3.90 | 3.90 | 3.86 | 3.85 | 3.85 | 272,920 |
| 20 Mar 2024 | 3.90 | 3.90 | 3.90 | 3.85 | 3.85 | 6 |
| 19 Mar 2024 | 3.90 | 3.90 | 3.90 | 3.85 | 3.85 | 641 |
| 18 Mar 2024 | 3.90 | 3.90 | 3.80 | 3.85 | 3.85 | 137,329 |
| 15 Mar 2024 | 3.90 | 3.90 | 3.90 | 3.85 | 3.85 | 897 |
| 14 Mar 2024 | 3.90 | 3.90 | 3.80 | 3.85 | 3.85 | 43,102 |
| 13 Mar 2024 | 3.90 | 3.95 | 3.80 | 3.85 | 3.85 | 308,761 |
| 12 Mar 2024 | 4.00 | 4.00 | 3.85 | 3.90 | 3.90 | 152,297 |
| 11 Mar 2024 | 4.05 | 4.05 | 3.90 | 4.00 | 4.00 | 88,245 |
| 08 Mar 2024 | 3.95 | 4.09 | 3.85 | 3.95 | 3.95 | 89,898 |
| 07 Mar 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
| 06 Mar 2024 | 3.95 | 4.03 | 3.88 | 3.95 | 3.95 | 535,454 |
| 05 Mar 2024 | 3.90 | 4.09 | 3.88 | 3.95 | 3.95 | 131,869 |
| 04 Mar 2024 | 3.90 | 4.00 | 3.85 | 3.90 | 3.90 | 323,230 |
| 01 Mar 2024 | 3.90 | 3.97 | 3.83 | 3.90 | 3.90 | 507,982 |
| 29 Feb 2024 | 3.95 | 4.00 | 3.82 | 3.90 | 3.90 | 235,460 |
| 28 Feb 2024 | 4.05 | 4.07 | 3.90 | 3.95 | 3.95 | 63,343 |
| 27 Feb 2024 | 4.10 | 4.20 | 3.97 | 4.05 | 4.05 | 188,431 |
| 26 Feb 2024 | 3.95 | 4.37 | 3.88 | 4.20 | 4.20 | 1,155,517 |
| 23 Feb 2024 | 3.90 | 4.00 | 4.00 | 3.90 | 3.90 | 6,253 |
| 22 Feb 2024 | 3.80 | 3.98 | 3.70 | 3.90 | 3.90 | 546,057 |
| 21 Feb 2024 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | 138,973 |
| 20 Feb 2024 | 3.80 | 3.90 | 3.90 | 3.80 | 3.80 | 1,795 |
| 19 Feb 2024 | 3.85 | 3.85 | 3.85 | 3.80 | 3.80 | 51,000 |
| 16 Feb 2024 | 3.85 | 3.70 | 3.70 | 3.85 | 3.85 | 26,915 |
| 15 Feb 2024 | 3.85 | 3.70 | 3.70 | 3.85 | 3.85 | 268 |
| 14 Feb 2024 | 3.85 | 3.94 | 3.70 | 3.85 | 3.85 | 260,627 |
| 13 Feb 2024 | 3.85 | 4.00 | 3.70 | 3.85 | 3.85 | 18,828 |
| 12 Feb 2024 | 3.85 | 3.94 | 3.70 | 3.85 | 3.85 | 28,547 |
| 09 Feb 2024 | 3.85 | 3.70 | 3.70 | 3.85 | 3.85 | 25,560 |
| 08 Feb 2024 | 3.85 | 3.94 | 3.94 | 3.85 | 3.85 | 1,267 |
| 07 Feb 2024 | 3.90 | 3.94 | 3.70 | 3.85 | 3.85 | 265,103 |
| 06 Feb 2024 | 3.90 | 3.94 | 3.80 | 3.90 | 3.90 | 299,860 |
| 05 Feb 2024 | 3.90 | 3.89 | 3.80 | 3.90 | 3.90 | 74,683 |
| 02 Feb 2024 | 3.90 | 3.94 | 3.93 | 3.90 | 3.90 | 18,718 |
| 01 Feb 2024 | 3.90 | 3.80 | 3.66 | 3.90 | 3.90 | 288,510 |
| 31 Jan 2024 | 3.90 | 3.85 | 3.80 | 3.90 | 3.90 | 8,428 |
| 30 Jan 2024 | 3.95 | 4.10 | 3.90 | 3.90 | 3.90 | 480,306 |
| 29 Jan 2024 | 3.80 | 4.00 | 3.91 | 3.90 | 3.90 | 703,111 |
| 26 Jan 2024 | 3.80 | 3.68 | 3.68 | 3.80 | 3.80 | 6,701 |
| 25 Jan 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| 24 Jan 2024 | 3.80 | 3.87 | 3.66 | 3.80 | 3.80 | 45,616 |
| 23 Jan 2024 | 3.80 | 3.90 | 3.64 | 3.80 | 3.80 | 551,076 |
| 22 Jan 2024 | 3.65 | 3.78 | 3.50 | 3.80 | 3.80 | 669,433 |
| 19 Jan 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - |
| 18 Jan 2024 | 3.65 | 3.51 | 3.50 | 3.65 | 3.65 | 12,556 |
| 17 Jan 2024 | 3.65 | 3.75 | 3.50 | 3.65 | 3.65 | 70,549 |
| 16 Jan 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - |
| 15 Jan 2024 | 3.75 | 3.75 | 3.50 | 3.65 | 3.65 | 67,132 |
| 12 Jan 2024 | 3.75 | 3.78 | 3.50 | 3.65 | 3.65 | 784,166 |
| 11 Jan 2024 | 3.90 | 3.90 | 3.70 | 3.75 | 3.75 | 916,071 |
| 10 Jan 2024 | 3.95 | 3.93 | 3.90 | 3.95 | 3.95 | 106,995 |
| 09 Jan 2024 | 3.95 | 3.90 | 3.90 | 3.95 | 3.95 | 36,600 |
| 08 Jan 2024 | 3.95 | 3.97 | 3.90 | 3.95 | 3.95 | 246,331 |
| 05 Jan 2024 | 4.15 | 4.00 | 3.91 | 3.95 | 3.95 | 685,991 |
| 04 Jan 2024 | 4.15 | 4.08 | 4.00 | 4.15 | 4.15 | 2,636 |
| 03 Jan 2024 | 4.25 | 4.11 | 4.00 | 4.15 | 4.15 | 198,724 |
| 02 Jan 2024 | 4.20 | 4.24 | 4.10 | 4.20 | 4.20 | 100,812 |
| 29 Dec 2023 | 4.20 | 4.30 | 4.11 | 4.20 | 4.20 | 89,031 |
| 28 Dec 2023 | 4.10 | 4.30 | 3.90 | 4.20 | 4.20 | 623,796 |
| 27 Dec 2023 | 3.85 | 4.00 | 3.90 | 4.05 | 4.05 | 130,180 |
| 22 Dec 2023 | 3.75 | 3.97 | 3.80 | 3.85 | 3.85 | 914,062 |
| 21 Dec 2023 | 3.75 | 3.96 | 3.60 | 3.96 | 3.96 | 542,295 |
| 20 Dec 2023 | 3.75 | 3.74 | 3.74 | 3.75 | 3.75 | 47,500 |
| 19 Dec 2023 | 3.85 | 3.81 | 3.60 | 3.75 | 3.75 | 206,858 |
| 18 Dec 2023 | 3.90 | 3.90 | 3.70 | 3.85 | 3.85 | 370,025 |
| 15 Dec 2023 | 3.55 | 4.04 | 3.50 | 3.90 | 3.90 | 1,714,286 |
| 14 Dec 2023 | 3.55 | 3.60 | 3.50 | 3.55 | 3.55 | 353,683 |
| 13 Dec 2023 | 3.55 | 3.50 | 3.50 | 3.55 | 3.55 | 13,676 |
| 12 Dec 2023 | 3.80 | 3.72 | 3.50 | 3.55 | 3.55 | 286,872 |
| 11 Dec 2023 | 3.80 | 3.74 | 3.60 | 3.80 | 3.80 | 30,953 |
| 08 Dec 2023 | 3.80 | 3.60 | 3.60 | 3.80 | 3.80 | 40 |
| 07 Dec 2023 | 3.75 | 3.65 | 3.60 | 3.75 | 3.75 | 12,851 |
| 06 Dec 2023 | 3.75 | 3.68 | 3.60 | 3.75 | 3.75 | 18,561 |
| 05 Dec 2023 | 3.75 | 3.74 | 3.60 | 3.75 | 3.75 | 15,397 |
| 04 Dec 2023 | 3.75 | 3.74 | 3.52 | 3.75 | 3.75 | 310,020 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.