UK Markets open in 5 hrs 55 mins

Lexington Gold Ltd (LEX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
5.25+0.10 (+1.94%)
At close: 02:41PM GMT
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023------
02 Feb 2023------
01 Feb 20235.155.265.255.155.15195,512
31 Jan 20235.055.275.025.155.15718,294
30 Jan 20235.155.104.905.055.051,567,058
27 Jan 20235.155.255.055.155.15803,025
26 Jan 20235.155.295.155.155.15626,520
25 Jan 20235.255.475.115.155.15271,576
24 Jan 20235.355.475.275.255.25204,325
23 Jan 20235.355.495.335.355.35625,375
20 Jan 20235.405.405.265.405.40357,026
19 Jan 20235.405.605.305.605.60575,632
18 Jan 20235.555.705.335.405.401,281,020
17 Jan 20235.555.505.425.555.559,818
16 Jan 20235.505.595.305.555.5521,686
13 Jan 20235.505.545.305.505.50175,454
12 Jan 20235.505.655.305.505.50507,825
11 Jan 20235.155.705.225.505.50885,933
10 Jan 20235.155.305.035.155.15711,721
09 Jan 20235.005.205.005.155.151,185,297
06 Jan 20234.955.095.005.005.00226,355
05 Jan 20235.155.094.724.954.95336,946
04 Jan 20235.155.225.005.155.1540,287
03 Jan 20235.355.485.105.155.15350,403
30 Dec 20225.605.315.205.355.3567,851
29 Dec 20225.605.495.205.605.6059,114
28 Dec 20225.555.495.215.605.6016,588
23 Dec 20225.605.505.335.605.60500,364
22 Dec 20225.605.495.495.605.60262
21 Dec 20225.655.555.305.655.65183,369
20 Dec 20225.655.425.425.655.6546,385
19 Dec 20225.655.555.505.655.65118,394
16 Dec 20225.655.555.555.655.6540,840
15 Dec 20225.655.555.425.655.656,039
14 Dec 20225.655.555.305.655.65880
13 Dec 20225.655.655.655.655.65-
12 Dec 20225.655.555.405.655.659,644
09 Dec 20225.656.005.405.655.6556,311
08 Dec 20225.655.605.405.655.6540,534
07 Dec 20225.605.755.695.655.65137,027
06 Dec 20225.055.465.005.505.50959,770
05 Dec 20225.055.005.005.055.055,600
02 Dec 20225.055.004.805.055.0520,055
01 Dec 20225.054.814.815.055.052,096
30 Nov 20225.155.244.815.055.05887,936
29 Nov 20225.155.104.805.155.15452,839
28 Nov 20225.255.155.005.155.15323,205
25 Nov 20225.255.495.135.255.252,086
24 Nov 20225.405.155.155.255.2520,000
23 Nov 20225.405.505.305.405.4091,748
22 Nov 20225.405.505.305.405.4012,297
21 Nov 20225.755.515.305.405.40256,636
18 Nov 20225.755.755.515.755.75206,506
17 Nov 20225.856.155.555.755.75237,927
16 Nov 20226.256.085.765.855.85493,724
15 Nov 20226.256.436.076.256.25294,649
14 Nov 20226.756.696.186.256.25921,265
11 Nov 20226.306.756.206.476.471,255,837
10 Nov 20226.356.506.256.356.35364,098
09 Nov 20226.406.506.286.356.3548,852
08 Nov 20226.256.506.206.356.35602,719
07 Nov 20226.306.506.106.256.25145,729
04 Nov 20225.806.456.006.256.251,230,049
03 Nov 20225.356.005.205.805.80913,783
02 Nov 20225.055.435.095.355.35730,779
01 Nov 20224.905.104.865.055.05166,094
31 Oct 20225.105.094.844.904.90340,479
28 Oct 20225.105.124.905.105.10413,020
27 Oct 20225.155.034.905.105.1079,358
26 Oct 20225.155.125.005.155.1519,462
25 Oct 20225.155.125.005.155.1520,190
24 Oct 20225.155.125.015.155.1596,707
21 Oct 20225.205.125.005.155.1528,037
20 Oct 20225.205.145.005.205.2026,238
19 Oct 20225.255.185.005.205.20389,740
18 Oct 20225.255.475.145.255.25140,230
17 Oct 20225.155.494.765.255.25924,311
14 Oct 20225.155.305.065.205.20372,284
13 Oct 20225.155.175.055.155.15303,882
12 Oct 20225.405.654.905.205.203,482,481
11 Oct 20224.755.304.665.405.40569,057
10 Oct 20224.104.704.204.704.70466,766
07 Oct 20223.654.203.594.154.15706,364
06 Oct 20223.653.613.533.653.6548,364
05 Oct 20223.653.603.603.653.6511,025
04 Oct 20223.653.803.593.653.6576,676
03 Oct 20223.653.803.583.653.651,902
30 Sept 20223.703.803.593.653.6539,656
29 Sept 20223.653.803.613.653.6547,224
28 Sept 20223.703.803.503.653.6582,865
27 Sept 20223.803.903.663.753.75994,029
26 Sept 20223.803.903.723.903.90589,526
23 Sept 20223.703.903.633.753.75497,633
22 Sept 20223.603.903.553.703.70447,825
21 Sept 20223.603.503.503.603.6065,611
20 Sept 20223.453.703.383.603.60352,517
16 Sept 20223.453.383.383.453.455,434
15 Sept 20223.453.703.383.453.4529,635
14 Sept 20223.353.703.383.453.45125,739
13 Sept 20223.353.503.313.353.35256,910
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...