LR

Legrand Historical Data

LR Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 63.48 0.08 0.13% 62.62 63.72 62.60 630,921
Oct 29 2020 63.40 -0.28 -0.44% 63.84 64.22 62.86 524,317
Oct 28 2020 63.68 -1.84 -2.81% 64.90 64.90 63.00 725,081
Oct 27 2020 65.52 -1.12 -1.68% 66.68 66.74 65.12 590,884
Oct 26 2020 66.64 -1.96 -2.86% 67.62 68.40 66.64 412,436
Oct 23 2020 68.60 0.00 +0.00% 68.32 69.26 68.22 0.00
Oct 23 2020 68.60 0.08 0.12% 68.32 69.26 68.22 393,452
Oct 22 2020 68.52 0.74 1.09% 67.60 68.58 67.06 526,935
Oct 21 2020 67.78 -2.18 -3.12% 70.58 70.84 67.74 496,110
Oct 20 2020 69.96 0.66 0.95% 70.10 70.86 69.76 460,785
Oct 19 2020 69.30 -0.34 -0.49% 69.84 70.34 68.08 219,397
Oct 16 2020 69.64 1.26 1.84% 68.92 70.04 68.90 479,288
Oct 15 2020 68.38 -2.92 -4.1% 70.50 70.82 68.38 652,084
Oct 14 2020 71.30 0.24 0.34% 71.16 71.66 70.84 258,225
Oct 13 2020 71.06 1.00 1.43% 70.00 71.06 69.96 396,362
Oct 12 2020 70.06 0.24 0.34% 69.78 70.48 68.94 707,247
Oct 09 2020 69.82 -0.16 -0.23% 70.46 70.50 69.54 396,076
Oct 08 2020 69.98 -0.58 -0.82% 70.80 71.14 69.94 356,477
Oct 07 2020 70.56 -0.20 -0.28% 70.80 71.36 70.18 448,265
Oct 06 2020 70.76 -0.04 -0.06% 71.14 71.50 70.54 372,468
Oct 05 2020 70.80 0.92 1.32% 70.24 71.02 70.22 421,517
Oct 02 2020 69.88 0.92 1.33% 68.40 69.94 68.06 735,498
Oct 01 2020 68.96 0.78 1.14% 68.86 69.76 68.50 628,038
Sep 30 2020 68.18 0.18 0.26% 67.68 68.66 67.38 720,019
Sep 29 2020 68.00 1.14 1.71% 66.78 68.08 66.60 405,591
Sep 28 2020 66.86 2.22 3.43% 65.38 67.12 65.26 482,139
Sep 25 2020 64.64 -0.08 -0.12% 64.60 65.04 63.36 478,811
Sep 24 2020 64.72 -1.04 -1.58% 65.08 65.48 64.34 575,625
Sep 23 2020 65.76 -0.04 -0.06% 66.40 66.68 65.70 584,474
Sep 22 2020 65.80 -0.52 -0.78% 66.50 66.88 65.72 581,101
Sep 21 2020 66.32 -3.72 -5.31% 69.66 69.72 66.28 545,644
Sep 18 2020 70.04 -0.22 -0.31% 70.20 70.62 69.86 847,708
Sep 17 2020 70.26 0.30 0.43% 69.26 70.68 68.92 402,136
Sep 16 2020 69.96 0.02 0.03% 70.06 71.06 69.84 410,707
Sep 15 2020 69.94 -0.18 -0.26% 70.12 70.64 69.76 375,389
Sep 14 2020 70.12 -0.08 -0.11% 70.70 71.04 70.12 166,710
Sep 11 2020 70.20 -0.50 -0.71% 70.50 70.52 69.52 354,301
Sep 10 2020 70.70 -0.52 -0.73% 71.42 71.76 70.32 283,363
Sep 09 2020 71.22 1.56 2.24% 69.56 71.34 69.40 268,933
Sep 08 2020 69.66 -1.26 -1.78% 70.76 70.94 68.90 360,897
Sep 07 2020 70.92 1.60 2.31% 69.16 70.92 69.16 264,755
Sep 04 2020 69.32 -0.48 -0.69% 69.30 70.86 68.98 389,351
Sep 03 2020 69.80 -1.04 -1.47% 71.40 72.06 69.70 468,382
Sep 02 2020 70.84 0.94 1.34% 70.72 71.66 70.54 495,589
Sep 01 2020 69.90 0.00 0.0% 69.90 69.90 69.90 0.00
Aug 31 2020 69.90 -0.38 -0.54% 70.48 71.08 69.90 342,423
Aug 28 2020 70.28 -0.64 -0.9% 70.82 71.02 70.20 227,869
Aug 27 2020 70.92 -1.00 -1.39% 72.18 72.48 70.92 261,872
Aug 26 2020 71.92 0.88 1.24% 70.80 72.04 70.62 311,023
Aug 25 2020 71.04 0.16 0.23% 70.94 71.98 70.88 360,936
Aug 24 2020 70.88 0.00 +0.00% 70.58 71.42 70.38 0.00
Aug 24 2020 70.88 1.00 1.43% 70.58 71.42 70.38 293,588
Aug 21 2020 69.88 0.44 0.63% 69.74 70.24 68.90 307,103
Aug 20 2020 69.44 -0.70 -1.0% 69.40 69.94 69.20 321,464
Aug 19 2020 70.14 0.42 0.6% 69.66 70.38 69.28 287,861
Aug 18 2020 69.72 0.14 0.2% 69.80 70.80 69.44 356,779
Aug 18 2020 69.58 -0.50 -0.71% 69.80 69.88 69.44 15,517
Aug 17 2020 70.08 0.18 0.26% 69.66 70.16 69.54 215,595
Aug 14 2020 69.90 -1.28 -1.8% 71.00 71.00 69.72 301,406
Aug 13 2020 71.18 -0.04 -0.06% 70.86 71.72 70.84 243,510
Aug 12 2020 71.22 0.28 0.39% 70.90 71.56 70.38 425,670
Aug 11 2020 70.94 1.44 2.07% 69.90 71.32 69.76 572,340
Aug 10 2020 69.50 -0.20 -0.29% 69.98 69.98 69.08 358,705
Aug 07 2020 69.70 0.74 1.07% 69.10 70.20 68.94 353,110
Aug 06 2020 68.96 0.56 0.82% 68.40 69.46 68.04 514,282
Aug 05 2020 68.40 1.68 2.52% 67.70 68.40 67.34 622,093
Aug 04 2020 66.72 0.10 0.15% 67.06 67.10 65.44 537,348
Aug 03 2020 66.62 1.14 1.74% 65.54 66.72 64.48 683,831
Your Recent History
EU
LR
Legrand
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201031 17:47:43