3.45p+0.00 (+0.00%)23 Aug 2024, 08:14
Lexington Gold LTD Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 22, 2024 | 3.40p | 3.50p | 3.33p | 3.40p | 84,877 |
Jul 19, 2024 | 3.35p | 3.50p | 3.46p | 3.40p | 141,788 |
Jul 18, 2024 | 3.50p | 3.50p | 3.30p | 3.40p | 554,187 |
Jul 17, 2024 | 3.40p | 3.55p | 3.30p | 3.50p | 1,251,859 |
Jul 16, 2024 | 3.00p | 3.43p | 3.06p | 3.40p | 1,635,984 |
Jul 15, 2024 | 3.00p | 3.10p | 3.05p | 3.00p | 459,823 |
Jul 12, 2024 | 2.95p | 3.06p | 2.97p | 3.00p | 133,197 |
Jul 11, 2024 | 3.05p | 3.00p | 2.92p | 2.95p | 39,370 |
Jul 10, 2024 | 3.05p | 3.10p | 3.00p | 3.05p | 38,906 |
Jul 9, 2024 | 3.20p | 3.02p | 3.02p | 3.05p | 75,000 |
Jul 8, 2024 | 3.20p | 3.10p | 3.00p | 3.05p | 682,729 |
Jul 5, 2024 | 3.20p | 3.08p | 3.08p | 3.05p | 54,733 |
Jul 4, 2024 | 3.75p | 3.70p | 3.02p | 3.05p | 2,324,534 |
Jul 3, 2024 | 3.85p | 3.85p | 3.80p | 3.75p | 86,387 |
Jul 2, 2024 | 3.90p | 3.90p | 3.80p | 3.85p | 36,287 |
Jul 1, 2024 | 4.05p | 3.98p | 3.80p | 3.90p | 654,506 |
Jun 28, 2024 | 4.05p | 4.10p | 3.90p | 4.05p | 17,030 |
Jun 27, 2024 | 4.05p | 4.10p | 3.90p | 4.05p | 4,384 |
Jun 26, 2024 | 4.35p | 4.10p | 4.00p | 4.05p | 539,589 |
Jun 25, 2024 | 4.35p | 4.35p | 4.35p | 4.35p | 10,000 |
Jun 24, 2024 | 4.35p | 4.30p | 4.22p | 4.35p | 262,351 |
Jun 21, 2024 | 4.45p | 4.40p | 4.32p | 4.35p | 142,273 |
Jun 20, 2024 | 4.45p | 4.50p | 4.50p | 4.45p | 112 |
Jun 19, 2024 | 4.45p | 4.50p | 4.46p | 4.45p | 22,088 |
Jun 18, 2024 | 4.45p | 4.50p | 4.40p | 4.45p | 163,876 |
Jun 17, 2024 | 4.45p | 4.52p | 4.46p | 4.52p | 322,970 |
Jun 14, 2024 | 4.35p | 4.37p | 4.37p | 4.40p | 35,921 |
Jun 13, 2024 | 4.35p | 4.38p | 4.20p | 4.35p | 10,420 |
Jun 12, 2024 | 4.35p | 4.38p | 4.24p | 4.35p | 26,320 |
Jun 11, 2024 | 4.40p | 4.38p | 4.30p | 4.35p | 223,768 |
Jun 10, 2024 | 4.40p | 4.47p | 4.33p | 4.40p | 29,529 |
Jun 7, 2024 | 4.40p | 4.33p | 4.33p | 4.40p | 75,000 |
Jun 6, 2024 | 4.40p | 4.33p | 4.33p | 4.40p | 107,627 |
Jun 4, 2024 | 4.55p | 4.50p | 4.40p | 4.40p | 50,015 |
Jun 3, 2024 | 4.60p | 4.64p | 4.50p | 4.55p | 102,617 |
May 31, 2024 | 4.60p | 4.50p | 4.50p | 4.60p | 1,357 |
May 30, 2024 | 4.60p | 4.50p | 4.50p | 4.60p | 23,181 |
May 28, 2024 | 4.65p | 4.64p | 4.40p | 4.60p | 121,529 |
May 24, 2024 | 4.80p | 4.89p | 4.60p | 4.65p | 495,093 |
May 23, 2024 | 5.15p | 5.20p | 4.75p | 4.80p | 616,385 |
May 22, 2024 | 5.20p | 5.10p | 5.08p | 5.15p | 789,466 |
May 21, 2024 | 5.20p | 5.40p | 5.08p | 5.20p | 8,010 |
May 20, 2024 | 5.20p | 5.40p | 5.08p | 5.20p | 243,582 |
May 17, 2024 | 5.20p | 5.40p | 5.08p | 5.20p | 87,697 |
May 16, 2024 | 5.20p | 5.40p | 5.08p | 5.20p | 211 |
May 15, 2024 | 5.10p | 5.40p | 5.00p | 5.20p | 459,177 |
May 14, 2024 | 5.20p | 5.38p | 5.00p | 5.10p | 272,261 |
May 13, 2024 | 5.20p | 5.40p | 5.06p | 5.20p | 339,466 |
May 10, 2024 | 4.95p | 5.40p | 4.90p | 5.20p | 384,640 |
May 9, 2024 | 4.95p | 5.10p | 4.92p | 4.95p | 2,961 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.