UK Markets closed

Lexington Gold Ltd (LEX.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2.7500-0.1000 (-3.51%)
At close: 01:28PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20212.80002.80002.70002.75002.7500543,679
06 Dec 20212.90002.80002.80002.85002.850040,000
03 Dec 20212.90002.90002.90002.90002.9000-
02 Dec 20212.85002.92002.75002.90002.9000140,000
01 Dec 20213.00003.14002.70002.85002.85001,695,067
30 Nov 20213.00002.90002.90003.00003.0000100,000
29 Nov 20213.00003.04502.90003.00003.000041,605
26 Nov 20213.05002.90402.80003.00003.0000163,152
25 Nov 20213.05003.07003.00003.05003.050064,261
24 Nov 20213.10003.10003.10003.05003.05008,540
23 Nov 20213.10003.08003.00003.10003.1000122,900
22 Nov 20213.10003.00003.00003.10003.10001,000
19 Nov 20213.20003.00003.00003.10003.10002,316
18 Nov 20213.10003.00003.00003.10003.1000554
17 Nov 20213.20003.10003.00003.10003.1000147,525
16 Nov 20213.30003.20002.90003.25003.2500681,095
15 Nov 20213.30003.20003.00003.30003.3000563,000
12 Nov 20213.30003.20003.20003.30003.300037,059
11 Nov 20213.30003.30003.10003.30003.3000251,697
10 Nov 20213.35003.30003.20003.30003.3000158,974
09 Nov 20213.35003.40003.40003.35003.35001,000
08 Nov 20213.35003.40003.20003.35003.3500303,145
05 Nov 20213.40003.40003.20003.35003.3500445,531
04 Nov 20213.55003.48003.30003.40003.4000696,479
03 Nov 20213.50003.48003.30003.50003.5000450,000
02 Nov 20213.50003.49003.30003.50003.5000300,000
01 Nov 20213.50003.59503.30003.50003.5000333,470
29 Oct 20213.70003.59503.40603.50003.5000466,357
28 Oct 20213.75003.65003.60003.75003.750013,032
27 Oct 20213.75003.60003.60003.75003.750082,640
26 Oct 20213.75003.60003.60003.75003.750056,564
25 Oct 20213.75003.69003.68803.75003.750054,901
22 Oct 20213.75003.69003.50003.75003.7500252,635
21 Oct 20213.75003.60003.60003.75003.75004,060
20 Oct 20213.80003.85003.54003.75003.7500233,404
19 Oct 20213.80003.69003.65003.80003.800050,000
18 Oct 20213.70003.70003.70003.70003.7000-
15 Oct 20213.70003.70003.60003.70003.7000350,000
14 Oct 20213.85003.88003.70603.80003.8000214,492
13 Oct 20213.65004.00003.75003.85003.8500736,821
12 Oct 20213.65003.73703.73003.65003.650072,236
11 Oct 20213.65003.69003.67403.65003.650099,254
08 Oct 20213.65003.69003.50903.65003.650049,014
07 Oct 20213.75003.69503.59003.65003.6500165,612
06 Oct 20213.75003.87503.87503.75003.750035,898
05 Oct 20213.75003.75003.75003.75003.7500-
04 Oct 20213.75003.57803.57803.75003.750010,696
01 Oct 20213.75003.90003.90003.75003.750012,500
30 Sept 20213.95003.93003.80003.75003.7500526,961
29 Sept 20214.10004.00003.90003.95003.9500450,301
28 Sept 20214.35004.40003.90004.32004.3200854,112
27 Sept 20214.45004.25004.20004.35004.3500150,979
24 Sept 20214.50004.30004.30004.45004.450024,984
23 Sept 20214.75004.95004.30004.50004.50002,868,028
22 Sept 20214.25004.80004.34004.55004.55001,962,245
21 Sept 20214.35004.35004.01004.25004.2500470,828
20 Sept 20214.40004.40004.30604.35004.3500643,221
17 Sept 20214.40004.49904.40004.40004.4000250,444
16 Sept 20214.35004.50004.31004.40004.4000736,701
15 Sept 20214.20004.49204.10004.35004.35003,016,709
14 Sept 20214.20004.31204.01204.20004.2000250,332
13 Sept 20214.25004.19804.00004.20004.2000185,340
10 Sept 20214.20004.02504.02504.20004.20001,120
09 Sept 20214.20004.34504.02504.20004.2000102,532
08 Sept 20214.20004.33004.04404.20004.200060,607
07 Sept 20214.35004.48004.04404.20004.2000328,896
06 Sept 20213.60004.50003.61504.35004.3500861,331
03 Sept 20213.60003.67403.67403.60003.600034,731
02 Sept 20213.60003.67403.61503.60003.60008,000
01 Sept 20213.60003.61503.61503.60003.60006,381
31 Aug 20213.75003.67503.61503.60003.6000411,919
27 Aug 20213.75003.87503.87503.75003.750064,207
26 Aug 20213.75003.75003.75003.75003.7500-
25 Aug 20213.65003.90003.61503.75003.750087,651
24 Aug 20213.75003.80003.52003.65003.6500113,210
23 Aug 20213.75003.75003.75003.75003.7500-
20 Aug 20213.75003.52003.52003.75003.75008,312
19 Aug 20213.75003.82003.82003.75003.75008,429
18 Aug 20213.75003.82003.82003.75003.750010,000
17 Aug 20213.75003.60003.59003.75003.750056,658
16 Aug 20213.75003.62503.62503.75003.7500101,000
13 Aug 20213.75003.92503.60003.75003.750023,810
12 Aug 20213.75003.95003.57503.75003.750020,800
11 Aug 20214.00003.80003.80003.75003.7500150,000
10 Aug 20214.00004.00004.00004.00004.0000-
09 Aug 20214.15004.00903.87504.00004.000076,994
06 Aug 20214.05004.24504.03004.15004.1500115,617
05 Aug 20214.05004.14003.87504.05004.050051,191
04 Aug 20213.85004.00003.95004.05004.0500227,397
03 Aug 20213.75003.94003.77003.85003.8500501,577
02 Aug 20213.75003.77003.51503.75003.75005,316,336
30 Jul 20213.75003.79503.79503.75003.750013,192
29 Jul 20213.85003.88003.50003.75003.7500501,684
28 Jul 20213.85003.85003.85003.85003.8500-
27 Jul 20213.85003.88003.88003.85003.850040,600
26 Jul 20213.85003.85003.85003.85003.8500-
23 Jul 20213.85003.85003.85003.85003.8500-
22 Jul 20213.85003.70003.70003.85003.8500300
21 Jul 20213.85003.98003.88003.85003.850086,054
20 Jul 20213.95004.20003.88003.95003.9500294,473
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...