Canada markets close in 6 hours 11 minutes

Legal & General Group Plc (LGGNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.8300-0.0400 (-1.03%)
As of 3:55PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 22, 20213.83003.94003.75003.83003.830014,200
Jun. 21, 20213.93003.95003.87003.87003.87003,100
Jun. 18, 20213.80003.94003.73003.73003.730012,400
Jun. 17, 20214.09004.10003.88003.98003.980010,300
Jun. 16, 20214.15004.15004.01004.01004.0100174,900
Jun. 15, 20214.14004.16004.01004.03004.03009,800
Jun. 14, 20214.00004.11003.88004.00004.00004,300
Jun. 11, 20213.98004.12003.84004.02004.02009,000
Jun. 10, 20213.85004.08003.83003.83003.83001,600
Jun. 09, 20213.96004.08003.74003.99003.990013,800
Jun. 08, 20213.99004.18003.99004.06004.06006,700
Jun. 07, 20214.15004.28003.99003.99003.99008,900
Jun. 04, 20214.17004.17003.93004.15004.15003,700
Jun. 03, 20214.20004.20003.90004.03004.03005,500
Jun. 02, 20214.20004.25003.86003.86003.86004,700
Jun. 01, 20214.15004.24003.90004.15004.1500112,200
May 28, 20214.07004.10004.01004.10004.10006,600
May 27, 20214.07004.07004.07004.07004.07002,000
May 26, 20214.10004.10004.06004.06004.06005,200
May 25, 20214.13004.13003.74003.74003.74006,400
May 24, 20214.00004.19004.00004.19004.19003,700
May 21, 20214.11004.19003.77004.15004.15004,200
May 20, 20214.10004.12003.74004.03004.03005,400
May 19, 20213.73004.03003.73004.00004.00002,400
May 18, 20214.01004.20004.01004.04004.04008,800
May 17, 20214.10004.14004.10004.14004.14005,100
May 14, 20214.14004.14003.78004.07004.070010,900
May 13, 20213.99003.99003.71003.99003.99005,200
May 12, 20214.16004.16003.98004.02004.02008,800
May 11, 20214.15004.15004.00004.02004.020021,700
May 10, 20214.25004.26004.08004.24004.24005,300
May 07, 20214.15004.16003.79004.16004.16005,200
May 06, 20213.95003.98003.67003.95003.95007,900
May 05, 20213.68003.99003.68003.88003.88008,800
May 04, 20213.99003.99003.60003.64003.64003,300
May 03, 20213.97003.97003.56003.61003.61007,000
Apr. 30, 20213.82003.83003.77003.80003.800019,200
Apr. 29, 20213.90004.01003.81004.00004.00009,400
Apr. 28, 20213.99003.99003.86003.89003.89005,200
Apr. 27, 20213.85003.86003.73003.73003.73004,200
Apr. 26, 20213.99003.99003.75003.87003.87007,100
Apr. 23, 20213.93003.97003.78003.85003.850013,500
Apr. 22, 20213.95003.96003.75003.80003.800015,200
Apr. 21, 20213.80003.86003.80003.85003.850010,900
Apr. 20, 20213.86003.86003.81003.85003.850011,600
Apr. 19, 20214.11004.11003.86003.92003.92001,800
Apr. 16, 20213.80003.94003.80003.85003.850015,000
Apr. 15, 20213.86003.88003.81003.81003.810016,200
Apr. 15, 20210.174 Dividend
Apr. 14, 20213.95004.09003.95004.09003.916014,100
Apr. 13, 20213.83004.26003.83004.14003.963913,700
Apr. 12, 20214.29004.30004.00004.00003.82986,700
Apr. 09, 20214.31004.33004.13004.16003.98309,100
Apr. 08, 20214.27004.28004.03004.09003.91606,400
Apr. 07, 20214.27004.31004.01004.10003.925618,600
Apr. 06, 20214.00004.07004.00004.03003.858610,700
Apr. 05, 20214.16004.19004.10004.10003.925615,900
Apr. 01, 20213.90004.13003.90003.98003.81075,100
Mar. 31, 20214.13004.13003.73003.87003.705415,800
Mar. 30, 20213.97004.02003.82003.95003.78205,700
Mar. 29, 20213.91003.91003.86003.88003.71497,400
Mar. 26, 20214.01004.01003.72003.86003.695811,400
Mar. 25, 20213.92004.01003.72004.01003.83947,000
Mar. 24, 20213.90003.91003.68003.76003.600011,300
Mar. 23, 20213.82003.86003.75003.77003.609618,700
Mar. 22, 20213.97003.97003.87003.87003.70544,600
Mar. 19, 20214.08004.08003.83003.90003.734132,500
Mar. 18, 20214.12004.15004.01004.02003.849026,800
Mar. 17, 20214.13004.13003.86003.88003.714918,500
Mar. 16, 20213.85004.13003.85004.05003.877711,200
Mar. 15, 20214.01004.06003.91004.04003.868116,900
Mar. 12, 20214.26004.26003.86003.91003.74375,500
Mar. 11, 20214.02004.09003.93004.09003.91606,800
Mar. 10, 20213.95004.02003.93004.02003.84907,200
Mar. 09, 20214.09004.09003.84003.94003.77248,300
Mar. 08, 20214.11004.11003.85003.85003.68625,400
Mar. 05, 20214.15004.15003.81003.98003.810713,800
Mar. 04, 20213.94004.00003.76003.92003.7532117,100
Mar. 03, 20213.92003.98003.86003.95003.782022,300
Mar. 02, 20213.90003.94003.60003.60003.44684,900
Mar. 01, 20213.82003.85003.71003.83003.66719,600
Feb. 26, 20213.81003.83003.67003.67003.513911,100
Feb. 25, 20214.05004.05003.83003.85003.686234,100
Feb. 24, 20214.04004.04003.88003.93003.76284,700
Feb. 23, 20213.75003.86003.74003.86003.69583,900
Feb. 22, 20213.54003.89003.54003.69003.533020,500
Feb. 19, 20213.76003.79003.76003.78003.61921,600
Feb. 18, 20213.85003.85003.60003.71003.55226,000
Feb. 17, 20213.88003.88003.63003.70003.54266,400
Feb. 16, 20213.94003.95003.54003.74003.58094,200
Feb. 12, 20213.77003.77003.55003.67003.51397,900
Feb. 11, 20213.65003.66003.54003.64003.485114,800
Feb. 10, 20213.65003.68003.53003.65003.494725,200
Feb. 09, 20213.40003.72003.40003.65003.49475,500
Feb. 08, 20213.75003.75003.41003.74003.580922,700
Feb. 05, 20213.55003.63003.55003.62003.46607,800
Feb. 04, 20213.64003.64003.41003.57003.41815,300
Feb. 03, 20213.30003.51003.30003.37003.22669,500
Feb. 02, 20213.57003.57003.49003.52003.370212,300
Feb. 01, 20213.25003.51003.24003.51003.36076,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...