UK Markets closed
NIKKEI 225
28,455.60 +702.20 (+2.53%) HANG SENG
23,983.66 +194.76 (+0.82%) CRUDE OIL
71.73 -0.32 (-0.44%) GOLD FUTURES
1,784.90 +0.20 (+0.01%) DOW
35,719.43 +492.40 (+1.40%) BTC-GBP
37,958.68 -678.31 (-1.76%)
Lexington Gold Ltd (LEX.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 01:28PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2021 | 2.8000 | 2.8000 | 2.7000 | 2.7500 | 2.7500 | 543,679 |
| 06 Dec 2021 | 2.9000 | 2.8000 | 2.8000 | 2.8500 | 2.8500 | 40,000 |
| 03 Dec 2021 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 02 Dec 2021 | 2.8500 | 2.9200 | 2.7500 | 2.9000 | 2.9000 | 140,000 |
| 01 Dec 2021 | 3.0000 | 3.1400 | 2.7000 | 2.8500 | 2.8500 | 1,695,067 |
| 30 Nov 2021 | 3.0000 | 2.9000 | 2.9000 | 3.0000 | 3.0000 | 100,000 |
| 29 Nov 2021 | 3.0000 | 3.0450 | 2.9000 | 3.0000 | 3.0000 | 41,605 |
| 26 Nov 2021 | 3.0500 | 2.9040 | 2.8000 | 3.0000 | 3.0000 | 163,152 |
| 25 Nov 2021 | 3.0500 | 3.0700 | 3.0000 | 3.0500 | 3.0500 | 64,261 |
| 24 Nov 2021 | 3.1000 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | 8,540 |
| 23 Nov 2021 | 3.1000 | 3.0800 | 3.0000 | 3.1000 | 3.1000 | 122,900 |
| 22 Nov 2021 | 3.1000 | 3.0000 | 3.0000 | 3.1000 | 3.1000 | 1,000 |
| 19 Nov 2021 | 3.2000 | 3.0000 | 3.0000 | 3.1000 | 3.1000 | 2,316 |
| 18 Nov 2021 | 3.1000 | 3.0000 | 3.0000 | 3.1000 | 3.1000 | 554 |
| 17 Nov 2021 | 3.2000 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 147,525 |
| 16 Nov 2021 | 3.3000 | 3.2000 | 2.9000 | 3.2500 | 3.2500 | 681,095 |
| 15 Nov 2021 | 3.3000 | 3.2000 | 3.0000 | 3.3000 | 3.3000 | 563,000 |
| 12 Nov 2021 | 3.3000 | 3.2000 | 3.2000 | 3.3000 | 3.3000 | 37,059 |
| 11 Nov 2021 | 3.3000 | 3.3000 | 3.1000 | 3.3000 | 3.3000 | 251,697 |
| 10 Nov 2021 | 3.3500 | 3.3000 | 3.2000 | 3.3000 | 3.3000 | 158,974 |
| 09 Nov 2021 | 3.3500 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | 1,000 |
| 08 Nov 2021 | 3.3500 | 3.4000 | 3.2000 | 3.3500 | 3.3500 | 303,145 |
| 05 Nov 2021 | 3.4000 | 3.4000 | 3.2000 | 3.3500 | 3.3500 | 445,531 |
| 04 Nov 2021 | 3.5500 | 3.4800 | 3.3000 | 3.4000 | 3.4000 | 696,479 |
| 03 Nov 2021 | 3.5000 | 3.4800 | 3.3000 | 3.5000 | 3.5000 | 450,000 |
| 02 Nov 2021 | 3.5000 | 3.4900 | 3.3000 | 3.5000 | 3.5000 | 300,000 |
| 01 Nov 2021 | 3.5000 | 3.5950 | 3.3000 | 3.5000 | 3.5000 | 333,470 |
| 29 Oct 2021 | 3.7000 | 3.5950 | 3.4060 | 3.5000 | 3.5000 | 466,357 |
| 28 Oct 2021 | 3.7500 | 3.6500 | 3.6000 | 3.7500 | 3.7500 | 13,032 |
| 27 Oct 2021 | 3.7500 | 3.6000 | 3.6000 | 3.7500 | 3.7500 | 82,640 |
| 26 Oct 2021 | 3.7500 | 3.6000 | 3.6000 | 3.7500 | 3.7500 | 56,564 |
| 25 Oct 2021 | 3.7500 | 3.6900 | 3.6880 | 3.7500 | 3.7500 | 54,901 |
| 22 Oct 2021 | 3.7500 | 3.6900 | 3.5000 | 3.7500 | 3.7500 | 252,635 |
| 21 Oct 2021 | 3.7500 | 3.6000 | 3.6000 | 3.7500 | 3.7500 | 4,060 |
| 20 Oct 2021 | 3.8000 | 3.8500 | 3.5400 | 3.7500 | 3.7500 | 233,404 |
| 19 Oct 2021 | 3.8000 | 3.6900 | 3.6500 | 3.8000 | 3.8000 | 50,000 |
| 18 Oct 2021 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 15 Oct 2021 | 3.7000 | 3.7000 | 3.6000 | 3.7000 | 3.7000 | 350,000 |
| 14 Oct 2021 | 3.8500 | 3.8800 | 3.7060 | 3.8000 | 3.8000 | 214,492 |
| 13 Oct 2021 | 3.6500 | 4.0000 | 3.7500 | 3.8500 | 3.8500 | 736,821 |
| 12 Oct 2021 | 3.6500 | 3.7370 | 3.7300 | 3.6500 | 3.6500 | 72,236 |
| 11 Oct 2021 | 3.6500 | 3.6900 | 3.6740 | 3.6500 | 3.6500 | 99,254 |
| 08 Oct 2021 | 3.6500 | 3.6900 | 3.5090 | 3.6500 | 3.6500 | 49,014 |
| 07 Oct 2021 | 3.7500 | 3.6950 | 3.5900 | 3.6500 | 3.6500 | 165,612 |
| 06 Oct 2021 | 3.7500 | 3.8750 | 3.8750 | 3.7500 | 3.7500 | 35,898 |
| 05 Oct 2021 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 04 Oct 2021 | 3.7500 | 3.5780 | 3.5780 | 3.7500 | 3.7500 | 10,696 |
| 01 Oct 2021 | 3.7500 | 3.9000 | 3.9000 | 3.7500 | 3.7500 | 12,500 |
| 30 Sept 2021 | 3.9500 | 3.9300 | 3.8000 | 3.7500 | 3.7500 | 526,961 |
| 29 Sept 2021 | 4.1000 | 4.0000 | 3.9000 | 3.9500 | 3.9500 | 450,301 |
| 28 Sept 2021 | 4.3500 | 4.4000 | 3.9000 | 4.3200 | 4.3200 | 854,112 |
| 27 Sept 2021 | 4.4500 | 4.2500 | 4.2000 | 4.3500 | 4.3500 | 150,979 |
| 24 Sept 2021 | 4.5000 | 4.3000 | 4.3000 | 4.4500 | 4.4500 | 24,984 |
| 23 Sept 2021 | 4.7500 | 4.9500 | 4.3000 | 4.5000 | 4.5000 | 2,868,028 |
| 22 Sept 2021 | 4.2500 | 4.8000 | 4.3400 | 4.5500 | 4.5500 | 1,962,245 |
| 21 Sept 2021 | 4.3500 | 4.3500 | 4.0100 | 4.2500 | 4.2500 | 470,828 |
| 20 Sept 2021 | 4.4000 | 4.4000 | 4.3060 | 4.3500 | 4.3500 | 643,221 |
| 17 Sept 2021 | 4.4000 | 4.4990 | 4.4000 | 4.4000 | 4.4000 | 250,444 |
| 16 Sept 2021 | 4.3500 | 4.5000 | 4.3100 | 4.4000 | 4.4000 | 736,701 |
| 15 Sept 2021 | 4.2000 | 4.4920 | 4.1000 | 4.3500 | 4.3500 | 3,016,709 |
| 14 Sept 2021 | 4.2000 | 4.3120 | 4.0120 | 4.2000 | 4.2000 | 250,332 |
| 13 Sept 2021 | 4.2500 | 4.1980 | 4.0000 | 4.2000 | 4.2000 | 185,340 |
| 10 Sept 2021 | 4.2000 | 4.0250 | 4.0250 | 4.2000 | 4.2000 | 1,120 |
| 09 Sept 2021 | 4.2000 | 4.3450 | 4.0250 | 4.2000 | 4.2000 | 102,532 |
| 08 Sept 2021 | 4.2000 | 4.3300 | 4.0440 | 4.2000 | 4.2000 | 60,607 |
| 07 Sept 2021 | 4.3500 | 4.4800 | 4.0440 | 4.2000 | 4.2000 | 328,896 |
| 06 Sept 2021 | 3.6000 | 4.5000 | 3.6150 | 4.3500 | 4.3500 | 861,331 |
| 03 Sept 2021 | 3.6000 | 3.6740 | 3.6740 | 3.6000 | 3.6000 | 34,731 |
| 02 Sept 2021 | 3.6000 | 3.6740 | 3.6150 | 3.6000 | 3.6000 | 8,000 |
| 01 Sept 2021 | 3.6000 | 3.6150 | 3.6150 | 3.6000 | 3.6000 | 6,381 |
| 31 Aug 2021 | 3.7500 | 3.6750 | 3.6150 | 3.6000 | 3.6000 | 411,919 |
| 27 Aug 2021 | 3.7500 | 3.8750 | 3.8750 | 3.7500 | 3.7500 | 64,207 |
| 26 Aug 2021 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 25 Aug 2021 | 3.6500 | 3.9000 | 3.6150 | 3.7500 | 3.7500 | 87,651 |
| 24 Aug 2021 | 3.7500 | 3.8000 | 3.5200 | 3.6500 | 3.6500 | 113,210 |
| 23 Aug 2021 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 20 Aug 2021 | 3.7500 | 3.5200 | 3.5200 | 3.7500 | 3.7500 | 8,312 |
| 19 Aug 2021 | 3.7500 | 3.8200 | 3.8200 | 3.7500 | 3.7500 | 8,429 |
| 18 Aug 2021 | 3.7500 | 3.8200 | 3.8200 | 3.7500 | 3.7500 | 10,000 |
| 17 Aug 2021 | 3.7500 | 3.6000 | 3.5900 | 3.7500 | 3.7500 | 56,658 |
| 16 Aug 2021 | 3.7500 | 3.6250 | 3.6250 | 3.7500 | 3.7500 | 101,000 |
| 13 Aug 2021 | 3.7500 | 3.9250 | 3.6000 | 3.7500 | 3.7500 | 23,810 |
| 12 Aug 2021 | 3.7500 | 3.9500 | 3.5750 | 3.7500 | 3.7500 | 20,800 |
| 11 Aug 2021 | 4.0000 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | 150,000 |
| 10 Aug 2021 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 09 Aug 2021 | 4.1500 | 4.0090 | 3.8750 | 4.0000 | 4.0000 | 76,994 |
| 06 Aug 2021 | 4.0500 | 4.2450 | 4.0300 | 4.1500 | 4.1500 | 115,617 |
| 05 Aug 2021 | 4.0500 | 4.1400 | 3.8750 | 4.0500 | 4.0500 | 51,191 |
| 04 Aug 2021 | 3.8500 | 4.0000 | 3.9500 | 4.0500 | 4.0500 | 227,397 |
| 03 Aug 2021 | 3.7500 | 3.9400 | 3.7700 | 3.8500 | 3.8500 | 501,577 |
| 02 Aug 2021 | 3.7500 | 3.7700 | 3.5150 | 3.7500 | 3.7500 | 5,316,336 |
| 30 Jul 2021 | 3.7500 | 3.7950 | 3.7950 | 3.7500 | 3.7500 | 13,192 |
| 29 Jul 2021 | 3.8500 | 3.8800 | 3.5000 | 3.7500 | 3.7500 | 501,684 |
| 28 Jul 2021 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 27 Jul 2021 | 3.8500 | 3.8800 | 3.8800 | 3.8500 | 3.8500 | 40,600 |
| 26 Jul 2021 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 23 Jul 2021 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 22 Jul 2021 | 3.8500 | 3.7000 | 3.7000 | 3.8500 | 3.8500 | 300 |
| 21 Jul 2021 | 3.8500 | 3.9800 | 3.8800 | 3.8500 | 3.8500 | 86,054 |
| 20 Jul 2021 | 3.9500 | 4.2000 | 3.8800 | 3.9500 | 3.9500 | 294,473 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
