LAD.L Historical Prices | LADBROKES Stock

Dow

0.73% Nasdaq

0.83%

Ladbrokes PLC (LAD.L)

-LSE

199.90 2.30(1.16%) 11:37AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	197.90	200.30	197.90	199.90	2,084,700	199.90
Jun 14, 2013	195.00	200.20	194.60	197.60	3,246,300	197.60
Jun 13, 2013	193.40	194.60	192.16	194.30	1,996,200	194.30
Jun 12, 2013	195.60	198.40	194.70	195.70	2,289,700	195.70
Jun 11, 2013	199.30	200.70	194.10	195.80	2,286,300	195.80
Jun 10, 2013	199.40	201.20	198.80	200.00	2,448,600	200.00
Jun 7, 2013	199.10	199.70	195.80	199.30	2,435,300	199.30
Jun 6, 2013	201.20	202.40	198.00	198.50	3,050,400	198.50
Jun 5, 2013	201.00	202.70	199.20	201.00	2,987,700	201.00
Jun 4, 2013	205.30	206.26	201.20	201.80	4,058,900	201.80
Jun 3, 2013	206.00	206.30	202.50	204.10	2,994,900	204.10
May 31, 2013	207.40	208.30	204.80	206.80	3,480,700	206.80
May 30, 2013	205.50	207.30	204.60	207.10	4,486,900	207.10
May 29, 2013	209.70	210.30	205.09	206.20	2,435,000	206.20
May 28, 2013	208.30	210.90	207.90	210.40	2,286,700	210.40
May 27, 2013	207.10	207.10	207.10	207.10	0	207.10
May 24, 2013	210.40	211.50	206.50	207.10	3,419,900	207.10
May 23, 2013	210.00	212.60	207.50	209.40	9,194,800	209.40
May 22, 2013	216.00	216.10	212.80	213.60	4,357,400	213.60
May 21, 2013	216.00	216.10	213.80	215.00	4,509,300	215.00
May 20, 2013	213.60	216.00	211.44	214.20	3,941,600	214.20
May 17, 2013	214.90	215.80	213.40	215.00	2,180,900	215.00
May 16, 2013	211.90	215.04	211.36	214.60	6,124,800	214.60
May 15, 2013	209.90	212.30	209.60	211.30	2,683,300	211.30
May 14, 2013	206.80	210.20	206.30	209.90	2,466,500	209.90
May 13, 2013	205.50	207.40	204.60	206.50	3,104,300	206.50
May 10, 2013	204.60	206.40	202.93	205.10	5,553,400	205.10
May 9, 2013	200.50	206.20	199.70	205.10	6,118,100	205.10
May 8, 2013	199.50	202.60	199.50	199.90	4,972,400	199.90
May 7, 2013	198.80	202.40	195.50	199.50	8,581,100	199.50
May 6, 2013	198.80	198.80	198.80	198.80	0	198.80
May 3, 2013	189.90	198.90	189.60	198.80	8,151,900	198.80
May 2, 2013	189.30	190.00	187.60	188.90	6,795,000	188.90
May 1, 2013	189.70	191.50	187.40	189.70	4,428,100	189.70
Apr 30, 2013	191.90	192.90	187.60	189.40	4,051,700	189.40
Apr 29, 2013	192.50	193.36	189.30	191.00	1,791,900	191.00
Apr 26, 2013	192.80	193.00	190.70	192.20	1,794,100	192.20
Apr 25, 2013	191.30	194.10	190.40	193.50	3,315,200	193.50
Apr 24, 2013	192.30	193.00	190.80	192.00	4,344,900	192.00
Apr 23, 2013	187.50	193.40	186.23	192.90	3,960,900	192.90
Apr 22, 2013	189.00	189.00	185.30	186.40	3,462,300	186.40
Apr 19, 2013	182.70	188.70	181.70	188.00	5,012,800	188.00
Apr 18, 2013	187.20	187.30	181.40	182.00	7,401,400	182.00
Apr 17, 2013	192.90	195.30	188.90	189.00	5,143,500	189.00
Apr 16, 2013	188.80	193.00	187.60	191.90	5,204,900	191.90
Apr 15, 2013	187.00	195.90	186.70	190.30	10,332,800	190.30
Apr 12, 2013	210.20	210.40	206.20	206.90	1,719,300	206.90
Apr 11, 2013	206.20	213.10	206.20	211.00	3,637,300	211.00
Apr 10, 2013	206.00	209.30	205.40	206.70	4,609,300	206.70
Apr 9, 2013	208.80	209.30	203.80	205.90	3,578,800	205.90
Apr 8, 2013	209.00	213.50	205.70	207.90	6,685,600	207.90
Apr 5, 2013	219.80	219.80	203.90	207.50	18,243,000	207.50
Apr 4, 2013	227.20	228.00	221.80	223.00	11,017,700	223.00
Apr 3, 2013	227.80	231.00	226.40	227.20	2,597,300	227.20
Apr 2, 2013	226.00	229.75	224.60	228.00	2,484,800	228.00
Apr 1, 2013	225.80	225.80	225.80	225.80	0	225.80
Mar 29, 2013	225.80	225.80	225.80	225.80	0	225.80
Mar 28, 2013	223.80	227.60	222.04	225.80	10,764,100	225.80
Mar 27, 2013	228.30	228.97	223.40	223.60	8,218,800	223.60
Mar 26, 2013	221.00	228.28	221.00	228.00	8,488,400	228.00
Mar 25, 2013	221.00	226.20	220.00	221.30	4,351,000	221.30
Mar 22, 2013	220.70	221.00	218.22	219.20	4,237,900	219.20
Mar 21, 2013	224.40	224.40	219.21	221.90	4,773,500	221.90
Mar 20, 2013	227.50	227.72	224.20	224.80	3,693,300	224.80
Mar 20, 2013	4.60 Dividend
Mar 19, 2013	237.50	237.59	230.60	231.40	5,579,300	226.80
Mar 18, 2013	235.00	239.10	233.80	238.30	3,323,300	233.56
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On LAD.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Ladbrokes PLC (LAD.L)