Shares Magazine
3.70p+0.20 (+5.71%)20 Dec 2024, 10:33
Lexington Gold LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 20, 2024 | 3.75p | 3.78p | 3.60p | 3.70p | 64,810 |
| Dec 19, 2024 | 3.75p | 3.63p | 3.50p | 3.50p | 128,753 |
| Dec 18, 2024 | 3.90p | 3.79p | 3.66p | 3.75p | 318,179 |
| Dec 17, 2024 | 3.85p | 4.00p | 3.70p | 3.85p | 100,344 |
| Dec 16, 2024 | 3.90p | 3.94p | 3.73p | 3.85p | 213,918 |
| Dec 13, 2024 | 3.85p | 3.81p | 3.81p | 3.85p | 3,797 |
| Dec 12, 2024 | 3.85p | 3.94p | 3.83p | 3.85p | 177,282 |
| Dec 11, 2024 | 3.85p | 4.00p | 3.83p | 3.85p | 16,767 |
| Dec 10, 2024 | 3.85p | 3.90p | 3.70p | 3.85p | 354,638 |
| Dec 9, 2024 | 3.85p | 3.94p | 3.82p | 3.85p | 481,091 |
| Dec 6, 2024 | 3.90p | 3.82p | 3.82p | 3.85p | 107,253 |
| Dec 5, 2024 | 3.60p | 3.87p | 3.50p | 3.85p | 943,407 |
| Dec 4, 2024 | 3.60p | 3.70p | 3.70p | 3.60p | 432 |
| Dec 3, 2024 | 3.60p | 3.70p | 3.50p | 3.60p | 262,299 |
| Dec 2, 2024 | 3.45p | 3.58p | 3.30p | 3.50p | 371,329 |
| Nov 29, 2024 | 3.45p | 3.50p | 3.33p | 3.45p | 134,601 |
| Nov 28, 2024 | 3.45p | 3.51p | 3.30p | 3.45p | 5,145 |
| Nov 27, 2024 | 3.45p | 3.51p | 3.30p | 3.45p | 45,396 |
| Nov 26, 2024 | 3.45p | 3.54p | 3.30p | 3.45p | 484 |
| Nov 25, 2024 | 3.45p | 3.54p | 3.31p | 3.45p | 132,895 |
| Nov 22, 2024 | 3.50p | 3.60p | 3.26p | 3.45p | 1,037,449 |
| Nov 21, 2024 | 3.50p | 3.56p | 3.56p | 3.50p | 70,300 |
| Nov 19, 2024 | 3.60p | 3.60p | 3.40p | 3.50p | 276,367 |
| Nov 18, 2024 | 3.60p | 3.57p | 3.40p | 3.55p | 599,565 |
| Nov 15, 2024 | 3.60p | 3.70p | 3.70p | 3.60p | 217 |
| Nov 14, 2024 | 3.55p | 3.70p | 3.52p | 3.60p | 508,823 |
| Nov 13, 2024 | 3.45p | 3.60p | 3.60p | 3.50p | 1,695 |
| Nov 12, 2024 | 3.45p | 3.60p | 3.40p | 3.50p | 8,247 |
| Nov 11, 2024 | 3.45p | 3.60p | 3.43p | 3.50p | 114 |
| Nov 8, 2024 | 3.45p | 3.60p | 3.40p | 3.50p | 29,575 |
| Nov 7, 2024 | 3.65p | 3.50p | 3.40p | 3.50p | 356,332 |
| Nov 6, 2024 | 3.65p | 3.77p | 3.50p | 3.65p | 150,349 |
| Nov 5, 2024 | 3.65p | 3.77p | 3.50p | 3.65p | 14,116 |
| Nov 4, 2024 | 3.65p | 3.77p | 3.55p | 3.65p | 300,019 |
| Nov 1, 2024 | 3.60p | 3.77p | 3.50p | 3.65p | 725,010 |
| Oct 31, 2024 | 3.65p | 3.70p | 3.50p | 3.60p | 241,119 |
| Oct 30, 2024 | 3.65p | 3.70p | 3.46p | 3.65p | 82,976 |
| Oct 29, 2024 | 3.65p | 3.71p | 3.46p | 3.65p | 53,282 |
| Oct 28, 2024 | 3.75p | 3.80p | 3.55p | 3.65p | 283,450 |
| Oct 25, 2024 | 3.75p | 3.65p | 3.65p | 3.75p | 232 |
| Oct 24, 2024 | 3.75p | 3.75p | 3.75p | 3.75p | 70,190 |
| Oct 23, 2024 | 3.65p | 3.90p | 3.56p | 3.75p | 916,269 |
| Oct 22, 2024 | 3.60p | 3.69p | 3.53p | 3.65p | 392,643 |
| Oct 21, 2024 | 3.45p | 3.60p | 3.40p | 3.60p | 1,318,542 |
| Oct 18, 2024 | 3.45p | 3.45p | 3.45p | 3.45p | 28,869 |
| Oct 17, 2024 | 3.55p | 3.58p | 3.40p | 3.45p | 578,876 |
| Oct 16, 2024 | 3.55p | 3.58p | 3.50p | 3.55p | 287 |
| Oct 15, 2024 | 3.55p | 3.54p | 3.50p | 3.55p | 71,859 |
| Oct 14, 2024 | 3.70p | 3.54p | 3.43p | 3.55p | 477,626 |
| Oct 11, 2024 | 3.70p | 3.74p | 3.50p | 3.65p | 50,273 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 588.00 | 15.75 |
| Bakkavor Group PLC | 146.50 | 5.40 |
| Harworth Group PLC | 166.50 | 3.74 |
| Metro Bank Holdings PLC | 99.90 | 3.63 |
| Carnival PLC | 1,887.00 | 3.62 |
| Harbourvest Global Private Equity Limited | 2,585.00 | 3.61 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Puretech Health PLC | 154.60 | -3.25 |
| Close Brothers Group PLC | 223.00 | -3.21 |
| European Opportunities Trust PLC | 770.00 | -3.14 |
| Games Workshop Group PLC | 13,000.00 | -2.99 |
| Pz Cussons PLC | 80.00 | -2.56 |
| Severn Trent PLC | 2,516.00 | -2.25 |
Risers/fallers data from previous trading day.