UK Markets open in 5 hrs 55 mins
NIKKEI 225
27,579.72 +177.67 (+0.65%) HANG SENG
21,599.22 -359.14 (-1.64%) CRUDE OIL
76.02 +0.14 (+0.18%) GOLD FUTURES
1,931.40 +0.60 (+0.03%) DOW
34,053.94 -39.02 (-0.11%) BTC-GBP
19,290.24 -431.36 (-2.19%)
Lexington Gold Ltd (LEX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:41PM GMT
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | - | - | - | - | - | - |
| 02 Feb 2023 | - | - | - | - | - | - |
| 01 Feb 2023 | 5.15 | 5.26 | 5.25 | 5.15 | 5.15 | 195,512 |
| 31 Jan 2023 | 5.05 | 5.27 | 5.02 | 5.15 | 5.15 | 718,294 |
| 30 Jan 2023 | 5.15 | 5.10 | 4.90 | 5.05 | 5.05 | 1,567,058 |
| 27 Jan 2023 | 5.15 | 5.25 | 5.05 | 5.15 | 5.15 | 803,025 |
| 26 Jan 2023 | 5.15 | 5.29 | 5.15 | 5.15 | 5.15 | 626,520 |
| 25 Jan 2023 | 5.25 | 5.47 | 5.11 | 5.15 | 5.15 | 271,576 |
| 24 Jan 2023 | 5.35 | 5.47 | 5.27 | 5.25 | 5.25 | 204,325 |
| 23 Jan 2023 | 5.35 | 5.49 | 5.33 | 5.35 | 5.35 | 625,375 |
| 20 Jan 2023 | 5.40 | 5.40 | 5.26 | 5.40 | 5.40 | 357,026 |
| 19 Jan 2023 | 5.40 | 5.60 | 5.30 | 5.60 | 5.60 | 575,632 |
| 18 Jan 2023 | 5.55 | 5.70 | 5.33 | 5.40 | 5.40 | 1,281,020 |
| 17 Jan 2023 | 5.55 | 5.50 | 5.42 | 5.55 | 5.55 | 9,818 |
| 16 Jan 2023 | 5.50 | 5.59 | 5.30 | 5.55 | 5.55 | 21,686 |
| 13 Jan 2023 | 5.50 | 5.54 | 5.30 | 5.50 | 5.50 | 175,454 |
| 12 Jan 2023 | 5.50 | 5.65 | 5.30 | 5.50 | 5.50 | 507,825 |
| 11 Jan 2023 | 5.15 | 5.70 | 5.22 | 5.50 | 5.50 | 885,933 |
| 10 Jan 2023 | 5.15 | 5.30 | 5.03 | 5.15 | 5.15 | 711,721 |
| 09 Jan 2023 | 5.00 | 5.20 | 5.00 | 5.15 | 5.15 | 1,185,297 |
| 06 Jan 2023 | 4.95 | 5.09 | 5.00 | 5.00 | 5.00 | 226,355 |
| 05 Jan 2023 | 5.15 | 5.09 | 4.72 | 4.95 | 4.95 | 336,946 |
| 04 Jan 2023 | 5.15 | 5.22 | 5.00 | 5.15 | 5.15 | 40,287 |
| 03 Jan 2023 | 5.35 | 5.48 | 5.10 | 5.15 | 5.15 | 350,403 |
| 30 Dec 2022 | 5.60 | 5.31 | 5.20 | 5.35 | 5.35 | 67,851 |
| 29 Dec 2022 | 5.60 | 5.49 | 5.20 | 5.60 | 5.60 | 59,114 |
| 28 Dec 2022 | 5.55 | 5.49 | 5.21 | 5.60 | 5.60 | 16,588 |
| 23 Dec 2022 | 5.60 | 5.50 | 5.33 | 5.60 | 5.60 | 500,364 |
| 22 Dec 2022 | 5.60 | 5.49 | 5.49 | 5.60 | 5.60 | 262 |
| 21 Dec 2022 | 5.65 | 5.55 | 5.30 | 5.65 | 5.65 | 183,369 |
| 20 Dec 2022 | 5.65 | 5.42 | 5.42 | 5.65 | 5.65 | 46,385 |
| 19 Dec 2022 | 5.65 | 5.55 | 5.50 | 5.65 | 5.65 | 118,394 |
| 16 Dec 2022 | 5.65 | 5.55 | 5.55 | 5.65 | 5.65 | 40,840 |
| 15 Dec 2022 | 5.65 | 5.55 | 5.42 | 5.65 | 5.65 | 6,039 |
| 14 Dec 2022 | 5.65 | 5.55 | 5.30 | 5.65 | 5.65 | 880 |
| 13 Dec 2022 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 12 Dec 2022 | 5.65 | 5.55 | 5.40 | 5.65 | 5.65 | 9,644 |
| 09 Dec 2022 | 5.65 | 6.00 | 5.40 | 5.65 | 5.65 | 56,311 |
| 08 Dec 2022 | 5.65 | 5.60 | 5.40 | 5.65 | 5.65 | 40,534 |
| 07 Dec 2022 | 5.60 | 5.75 | 5.69 | 5.65 | 5.65 | 137,027 |
| 06 Dec 2022 | 5.05 | 5.46 | 5.00 | 5.50 | 5.50 | 959,770 |
| 05 Dec 2022 | 5.05 | 5.00 | 5.00 | 5.05 | 5.05 | 5,600 |
| 02 Dec 2022 | 5.05 | 5.00 | 4.80 | 5.05 | 5.05 | 20,055 |
| 01 Dec 2022 | 5.05 | 4.81 | 4.81 | 5.05 | 5.05 | 2,096 |
| 30 Nov 2022 | 5.15 | 5.24 | 4.81 | 5.05 | 5.05 | 887,936 |
| 29 Nov 2022 | 5.15 | 5.10 | 4.80 | 5.15 | 5.15 | 452,839 |
| 28 Nov 2022 | 5.25 | 5.15 | 5.00 | 5.15 | 5.15 | 323,205 |
| 25 Nov 2022 | 5.25 | 5.49 | 5.13 | 5.25 | 5.25 | 2,086 |
| 24 Nov 2022 | 5.40 | 5.15 | 5.15 | 5.25 | 5.25 | 20,000 |
| 23 Nov 2022 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | 91,748 |
| 22 Nov 2022 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | 12,297 |
| 21 Nov 2022 | 5.75 | 5.51 | 5.30 | 5.40 | 5.40 | 256,636 |
| 18 Nov 2022 | 5.75 | 5.75 | 5.51 | 5.75 | 5.75 | 206,506 |
| 17 Nov 2022 | 5.85 | 6.15 | 5.55 | 5.75 | 5.75 | 237,927 |
| 16 Nov 2022 | 6.25 | 6.08 | 5.76 | 5.85 | 5.85 | 493,724 |
| 15 Nov 2022 | 6.25 | 6.43 | 6.07 | 6.25 | 6.25 | 294,649 |
| 14 Nov 2022 | 6.75 | 6.69 | 6.18 | 6.25 | 6.25 | 921,265 |
| 11 Nov 2022 | 6.30 | 6.75 | 6.20 | 6.47 | 6.47 | 1,255,837 |
| 10 Nov 2022 | 6.35 | 6.50 | 6.25 | 6.35 | 6.35 | 364,098 |
| 09 Nov 2022 | 6.40 | 6.50 | 6.28 | 6.35 | 6.35 | 48,852 |
| 08 Nov 2022 | 6.25 | 6.50 | 6.20 | 6.35 | 6.35 | 602,719 |
| 07 Nov 2022 | 6.30 | 6.50 | 6.10 | 6.25 | 6.25 | 145,729 |
| 04 Nov 2022 | 5.80 | 6.45 | 6.00 | 6.25 | 6.25 | 1,230,049 |
| 03 Nov 2022 | 5.35 | 6.00 | 5.20 | 5.80 | 5.80 | 913,783 |
| 02 Nov 2022 | 5.05 | 5.43 | 5.09 | 5.35 | 5.35 | 730,779 |
| 01 Nov 2022 | 4.90 | 5.10 | 4.86 | 5.05 | 5.05 | 166,094 |
| 31 Oct 2022 | 5.10 | 5.09 | 4.84 | 4.90 | 4.90 | 340,479 |
| 28 Oct 2022 | 5.10 | 5.12 | 4.90 | 5.10 | 5.10 | 413,020 |
| 27 Oct 2022 | 5.15 | 5.03 | 4.90 | 5.10 | 5.10 | 79,358 |
| 26 Oct 2022 | 5.15 | 5.12 | 5.00 | 5.15 | 5.15 | 19,462 |
| 25 Oct 2022 | 5.15 | 5.12 | 5.00 | 5.15 | 5.15 | 20,190 |
| 24 Oct 2022 | 5.15 | 5.12 | 5.01 | 5.15 | 5.15 | 96,707 |
| 21 Oct 2022 | 5.20 | 5.12 | 5.00 | 5.15 | 5.15 | 28,037 |
| 20 Oct 2022 | 5.20 | 5.14 | 5.00 | 5.20 | 5.20 | 26,238 |
| 19 Oct 2022 | 5.25 | 5.18 | 5.00 | 5.20 | 5.20 | 389,740 |
| 18 Oct 2022 | 5.25 | 5.47 | 5.14 | 5.25 | 5.25 | 140,230 |
| 17 Oct 2022 | 5.15 | 5.49 | 4.76 | 5.25 | 5.25 | 924,311 |
| 14 Oct 2022 | 5.15 | 5.30 | 5.06 | 5.20 | 5.20 | 372,284 |
| 13 Oct 2022 | 5.15 | 5.17 | 5.05 | 5.15 | 5.15 | 303,882 |
| 12 Oct 2022 | 5.40 | 5.65 | 4.90 | 5.20 | 5.20 | 3,482,481 |
| 11 Oct 2022 | 4.75 | 5.30 | 4.66 | 5.40 | 5.40 | 569,057 |
| 10 Oct 2022 | 4.10 | 4.70 | 4.20 | 4.70 | 4.70 | 466,766 |
| 07 Oct 2022 | 3.65 | 4.20 | 3.59 | 4.15 | 4.15 | 706,364 |
| 06 Oct 2022 | 3.65 | 3.61 | 3.53 | 3.65 | 3.65 | 48,364 |
| 05 Oct 2022 | 3.65 | 3.60 | 3.60 | 3.65 | 3.65 | 11,025 |
| 04 Oct 2022 | 3.65 | 3.80 | 3.59 | 3.65 | 3.65 | 76,676 |
| 03 Oct 2022 | 3.65 | 3.80 | 3.58 | 3.65 | 3.65 | 1,902 |
| 30 Sept 2022 | 3.70 | 3.80 | 3.59 | 3.65 | 3.65 | 39,656 |
| 29 Sept 2022 | 3.65 | 3.80 | 3.61 | 3.65 | 3.65 | 47,224 |
| 28 Sept 2022 | 3.70 | 3.80 | 3.50 | 3.65 | 3.65 | 82,865 |
| 27 Sept 2022 | 3.80 | 3.90 | 3.66 | 3.75 | 3.75 | 994,029 |
| 26 Sept 2022 | 3.80 | 3.90 | 3.72 | 3.90 | 3.90 | 589,526 |
| 23 Sept 2022 | 3.70 | 3.90 | 3.63 | 3.75 | 3.75 | 497,633 |
| 22 Sept 2022 | 3.60 | 3.90 | 3.55 | 3.70 | 3.70 | 447,825 |
| 21 Sept 2022 | 3.60 | 3.50 | 3.50 | 3.60 | 3.60 | 65,611 |
| 20 Sept 2022 | 3.45 | 3.70 | 3.38 | 3.60 | 3.60 | 352,517 |
| 16 Sept 2022 | 3.45 | 3.38 | 3.38 | 3.45 | 3.45 | 5,434 |
| 15 Sept 2022 | 3.45 | 3.70 | 3.38 | 3.45 | 3.45 | 29,635 |
| 14 Sept 2022 | 3.35 | 3.70 | 3.38 | 3.45 | 3.45 | 125,739 |
| 13 Sept 2022 | 3.35 | 3.50 | 3.31 | 3.35 | 3.35 | 256,910 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
