UK Markets closed

Lexington Gold Ltd (LEX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.40000.0000 (0.00%)
At close: 02:36PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20222.33692.49802.33692.40002.400013,360
30 Jun 20222.40002.50002.33702.40002.40002,732
29 Jun 20222.45002.50002.42202.40002.4000202,931
28 Jun 20222.40002.49802.49802.40002.40001,000
27 Jun 20222.40002.40002.40002.40002.4000-
24 Jun 20222.40002.42202.42202.40002.4000100,000
23 Jun 20222.40002.67002.67002.40002.4000250,000
22 Jun 20222.40002.49002.47002.40002.4000140,000
21 Jun 20222.35002.46002.00002.40002.4000742,000
20 Jun 20222.35002.38002.22502.35002.350031,088
17 Jun 20222.35002.22502.22502.35002.35005,541
16 Jun 20222.35002.35002.35002.35002.3500-
15 Jun 20222.35002.46702.22502.35002.350051,227
14 Jun 20222.50002.69602.30002.35002.3500316,612
13 Jun 20221.95002.69602.03502.50002.50001,466,946
10 Jun 20221.90001.98801.97501.90001.900053,147
09 Jun 20222.20002.10001.80001.90001.9000517,936
08 Jun 20222.20002.28002.27002.20002.20006,128
07 Jun 20222.20002.28002.28002.20002.200010,000
06 Jun 20222.20002.28002.28002.20002.2000261
01 Jun 20222.20002.28002.28002.20002.20002,631
31 May 20222.20002.20002.20002.20002.2000-
30 May 20222.15002.20002.17502.20002.2000238,133
27 May 20222.15002.00302.00302.15002.150050,000
26 May 20222.30002.21002.00002.15002.1500840,497
25 May 20222.30002.35002.11002.30002.3000166,000
24 May 20222.30002.12602.12602.30002.300096,615
23 May 20222.30002.35002.12602.30002.30003,158
20 May 20222.30002.50002.12002.30002.3000130,809
19 May 20222.30002.12002.12002.30002.30001,000
18 May 20222.30002.30002.30002.30002.3000-
17 May 20222.30002.44002.12002.30002.300081,337
16 May 20222.30002.34002.15002.30002.3000214,000
13 May 20222.30002.50002.12002.30002.3000200
12 May 20222.50002.40002.20002.35002.3500550,888
11 May 20222.50002.65502.35002.50002.5000402,260
10 May 20222.50002.35002.35002.50002.5000572
09 May 20222.45002.67202.36002.50002.5000575,241
06 May 20222.40002.39902.35002.40002.4000133,886
05 May 20222.55002.40002.40002.55002.550050,000
04 May 20222.55002.63002.41002.55002.550034,506
03 May 20222.55002.64002.41002.55002.550055,522
29 Apr 20222.55002.45502.45502.55002.5500100,000
28 Apr 20222.55002.43302.43302.55002.5500250,000
27 Apr 20222.55002.43502.43502.55002.5500392,483
26 Apr 20222.50002.67002.45502.55002.5500423,747
25 Apr 20222.45002.59202.30002.50002.5000572,636
22 Apr 20222.45002.54502.54502.45002.45007,000
21 Apr 20222.45002.58002.31502.45002.4500560,277
20 Apr 20222.45002.31502.31502.45002.45006,000
19 Apr 20222.55002.49002.40002.45002.4500520,000
14 Apr 20222.50002.59502.59502.55002.550018,807
13 Apr 20222.50002.57002.40002.50002.50001,622,483
12 Apr 20222.50002.57002.43002.50002.500075,000
11 Apr 20222.50002.59002.41102.50002.5000112,000
08 Apr 20222.50002.60002.40002.50002.50001,885,072
07 Apr 20222.55002.64002.41002.50002.5000489,312
06 Apr 20222.75002.77002.50002.55002.5500519,842
05 Apr 20222.85002.84002.62002.75002.7500131,055
04 Apr 20222.90002.85002.70002.85002.8500201,862
01 Apr 20222.90002.91002.80602.90002.900058,701
31 Mar 20222.90002.92002.83002.90002.9000102,734
30 Mar 20222.90002.93002.80602.90002.9000318,882
29 Mar 20223.10003.10002.82002.90002.90001,028,937
28 Mar 20222.85003.00002.70002.85002.8500912,420
25 Mar 20222.85002.85002.85002.85002.8500-
24 Mar 20222.85002.86002.76602.85002.8500119,214
23 Mar 20222.85002.85002.85002.85002.8500-
22 Mar 20222.85002.88002.87002.85002.8500200,000
21 Mar 20222.85002.94002.72002.85002.8500274,749
18 Mar 20223.00002.98002.61002.70002.70001,482,859
17 Mar 20223.15003.15003.00003.00003.0000310,464
16 Mar 20223.35003.21103.05003.15003.1500123,000
15 Mar 20223.35003.35003.10003.35003.3500790,736
14 Mar 20223.25003.60003.00003.35003.35001,118,872
11 Mar 20223.15003.30003.11003.25003.2500806,295
10 Mar 20223.10003.19003.00003.15003.1500580,996
09 Mar 20223.05003.20003.11003.10003.1000346,856
08 Mar 20222.85003.10002.97003.06003.0600614,871
07 Mar 20222.85003.00002.72002.85002.8500275,730
04 Mar 20223.05003.02003.00002.90002.9000105,000
03 Mar 20223.10003.02002.90003.05003.0500163,067
02 Mar 20223.10003.06003.05003.10003.1000255,366
01 Mar 20223.25003.10002.80003.10003.1000250,550
28 Feb 20223.25003.24003.24003.25003.250035,000
25 Feb 20223.25003.25003.25003.25003.2500-
24 Feb 20223.25003.00003.00003.25003.250010,000
23 Feb 20223.30003.26003.26003.30003.300038,619
22 Feb 20223.30003.12803.10003.30003.3000121,922
21 Feb 20223.35003.34503.17003.30003.3000347,339
18 Feb 20223.35003.20003.20003.25003.250030,000
17 Feb 20223.35003.31003.30003.35003.3500120,000
16 Feb 20223.35003.35003.35003.35003.3500-
15 Feb 20223.35003.38603.30003.35003.350016,604
14 Feb 20223.60003.50003.30003.35003.3500249,016
11 Feb 20223.60003.60003.60003.60003.6000-
10 Feb 20223.60003.64003.50003.60003.6000102,159
09 Feb 20223.65003.78703.50003.60003.6000384,200
08 Feb 20223.25003.29903.13003.25003.2500163,148
07 Feb 20223.25003.39003.19003.25003.2500201,439
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...