UK markets closed

Lexington Gold Ltd (LEX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3.85000.0000 (0.00%)
At close: 02:41PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20243.89903.89903.80103.85003.8500211
27 Mar 20243.90003.89903.81103.85003.8500203,079
26 Mar 20243.90003.87803.80103.85003.850046,004
25 Mar 20243.90003.87803.82103.85003.8500281,750
22 Mar 20243.90003.89903.85503.85003.8500423,449
21 Mar 20243.90003.89903.85603.85003.8500272,920
20 Mar 20243.90003.89903.89903.85003.85006
19 Mar 20243.90003.89903.89903.85003.8500641
18 Mar 20243.90003.89903.80103.85003.8500137,329
15 Mar 20243.90003.89903.89903.85003.8500897
14 Mar 20243.90003.89903.80103.85003.850043,102
13 Mar 20243.90003.95003.80103.85003.8500308,761
12 Mar 20244.00004.00003.85003.90003.9000152,297
11 Mar 20244.05004.05303.90004.00004.000088,245
08 Mar 20243.95004.09003.85003.95003.950089,898
07 Mar 20243.95003.95003.95003.95003.9500-
06 Mar 20243.95004.02903.88503.95003.9500535,454
05 Mar 20243.90004.09003.88503.95003.9500131,869
04 Mar 20243.90004.00003.85003.90003.9000323,230
01 Mar 20243.90003.97003.82603.90003.9000507,982
29 Feb 20243.95003.99803.82303.90003.9000235,460
28 Feb 20244.05004.06803.90303.95003.950063,343
27 Feb 20244.10004.20003.97504.05004.0500188,431
26 Feb 20243.95004.37003.87504.20004.20001,155,517
23 Feb 20243.90003.99803.99803.90003.90006,253
22 Feb 20243.80003.97803.70303.90003.9000546,057
21 Feb 20243.80003.89803.70003.80003.8000138,973
20 Feb 20243.80003.89803.89803.80003.80001,795
19 Feb 20243.85003.85003.85003.80003.800051,000
16 Feb 20243.85003.70303.70003.85003.850026,915
15 Feb 20243.85003.70303.70303.85003.8500268
14 Feb 20243.85003.94503.70303.85003.8500260,627
13 Feb 20243.85004.00003.70303.85003.850018,828
12 Feb 20243.85003.94503.70303.85003.850028,547
09 Feb 20243.85003.70303.70303.85003.850025,560
08 Feb 20243.85003.94503.94503.85003.85001,267
07 Feb 20243.90003.94503.70303.85003.8500265,103
06 Feb 20243.90003.94003.80203.90003.9000299,860
05 Feb 20243.90003.88803.80003.90003.900074,683
02 Feb 20243.90003.94003.93003.90003.900018,718
01 Feb 20243.90003.80203.66003.90003.9000288,510
31 Jan 20243.90003.85003.80203.90003.90008,428
30 Jan 20243.95004.09803.90003.90003.9000480,306
29 Jan 20243.80004.00003.91103.90003.9000703,111
26 Jan 20243.80003.68103.68103.80003.80006,701
25 Jan 20243.80003.80003.80003.80003.8000-
24 Jan 20243.80003.87003.66103.80003.800045,616
23 Jan 20243.80003.90003.63603.80003.8000551,076
22 Jan 20243.65003.77803.50303.80003.8000669,433
19 Jan 20243.65003.65003.65003.65003.6500-
18 Jan 20243.65003.51403.50303.65003.650012,556
17 Jan 20243.65003.75003.50303.65003.650070,549
16 Jan 20243.65003.65003.65003.65003.6500-
15 Jan 20243.75003.75003.50303.65003.650067,132
12 Jan 20243.75003.78003.50003.65003.6500784,166
11 Jan 20243.90003.90003.70003.75003.7500916,071
10 Jan 20243.95003.93003.90003.95003.9500106,995
09 Jan 20243.95003.90103.90103.95003.950036,600
08 Jan 20243.95003.96603.90103.95003.9500246,331
05 Jan 20244.15004.00303.91003.95003.9500685,991
04 Jan 20244.15004.08004.00304.15004.15002,636
03 Jan 20244.25004.11104.00004.15004.1500198,724
02 Jan 20244.20004.24504.10204.20004.2000100,812
29 Dec 20234.20004.29804.11004.20004.200089,031
28 Dec 20234.10004.30003.90004.20004.2000623,796
27 Dec 20233.85004.00003.90004.05004.0500130,180
22 Dec 20233.75003.97403.80003.85003.8500914,062
21 Dec 20233.75003.96003.60303.96003.9600542,295
20 Dec 20233.75003.74003.74003.75003.750047,500
19 Dec 20233.85003.80503.60303.75003.7500206,858
18 Dec 20233.90003.90003.70303.85003.8500370,025
15 Dec 20233.55004.04003.50003.90003.90001,714,286
14 Dec 20233.55003.59903.50003.55003.5500353,683
13 Dec 20233.55003.50103.50003.55003.550013,676
12 Dec 20233.80003.72003.50003.55003.5500286,872
11 Dec 20233.80003.74003.60003.80003.800030,953
08 Dec 20233.80003.60403.60403.80003.800040
07 Dec 20233.75003.65503.60003.75003.750012,851
06 Dec 20233.75003.68003.60303.75003.750018,561
05 Dec 20233.75003.73803.60303.75003.750015,397
04 Dec 20233.75003.74003.52003.75003.7500310,020
01 Dec 20233.70003.68903.68003.75003.750072,172
30 Nov 20233.90003.87003.50003.70003.70001,041,239
29 Nov 20233.95003.90003.75003.90003.9000450,712
28 Nov 20233.95003.92503.90003.95003.9500430,188
27 Nov 20234.05003.95003.90503.95003.95001,404,802
24 Nov 20233.65003.97503.68003.95003.95003,308,419
23 Nov 20233.65003.69503.65003.65003.6500426,168
22 Nov 20233.75003.79003.69503.65003.6500308,536
21 Nov 20234.55004.32903.77903.80003.8000362,195
20 Nov 20234.55004.50004.40304.55004.550041,212
17 Nov 20234.55004.55004.55004.55004.5500-
16 Nov 20234.55004.40604.40304.55004.550016,639
15 Nov 20234.55004.55004.55004.55004.5500-
14 Nov 20234.55004.50004.50004.55004.550044,277
13 Nov 20234.55004.55004.55004.55004.5500-
10 Nov 20234.55004.40304.40304.55004.55002,598
09 Nov 20234.55004.58004.22004.55004.55001,061
08 Nov 20234.55004.58004.22004.55004.550093,100
07 Nov 20234.55004.55004.55004.55004.5500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...