LBG Media (LBG) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. LBG Media

Date Open High Low Close* Volume
19/07/2024 106.00p 114.00p 106.00p 106.00p 37
18/07/2024 106.00p 112.93p 106.00p 106.00p 219
17/07/2024 106.00p 112.93p 106.00p 106.00p 1796
16/07/2024 106.00p 113.00p 106.00p 106.00p 343
15/07/2024 106.00p 112.93p 106.00p 106.00p 7331
12/07/2024 106.00p 112.93p 106.42p 109.50p 6756
11/07/2024 106.00p 109.50p 106.00p 106.00p 20791
10/07/2024 113.00p 107.12p 106.50p 106.50p 3436
09/07/2024 113.00p 113.00p 106.42p 109.50p 13153
08/07/2024 110.00p 112.93p 106.42p 110.00p 12077
05/07/2024 106.00p 109.50p 106.00p 106.00p 19064
04/07/2024 107.00p 107.99p 107.00p 107.00p 952
03/07/2024 107.00p 112.93p 106.42p 107.00p 3682
02/07/2024 108.00p 109.50p 106.00p 106.00p 11693
01/07/2024 106.00p 109.50p 106.00p 106.00p 8571
28/06/2024 107.00p 112.94p 106.00p 106.00p 74989
27/06/2024 107.00p 112.94p 106.00p 106.00p 15085
26/06/2024 107.00p 109.97p 107.00p 107.00p 40106
25/06/2024 108.00p 108.97p 106.75p 107.00p 666
24/06/2024 110.00p 110.96p 106.00p 106.00p 12620
21/06/2024 107.00p 110.96p 107.00p 107.00p 3839
20/06/2024 106.00p 110.96p 106.00p 106.00p 4128
19/06/2024 110.00p 110.96p 107.24p 109.00p 2797
18/06/2024 110.00p 111.95p 107.30p 109.50p 122
17/06/2024 110.00p 111.96p 107.25p 108.00p 33357
14/06/2024 110.00p 115.50p 105.00p 110.00p 992259
13/06/2024 114.00p 116.95p 112.78p 114.00p 3378
12/06/2024 114.00p 115.00p 112.78p 114.00p 17862
11/06/2024 115.00p 119.00p 113.12p 114.00p 51875
10/06/2024 112.00p 115.00p 111.06p 114.00p 13184
07/06/2024 112.00p 112.00p 109.00p 112.00p 609856
06/06/2024 112.00p 112.00p 109.04p 111.00p 25812
05/06/2024 109.00p 110.00p 105.30p 108.00p 17687
04/06/2024 113.00p 113.00p 107.56p 109.00p 23754
03/06/2024 112.00p 112.00p 108.24p 111.00p 61128
31/05/2024 110.00p 113.94p 108.00p 110.00p 211381
30/05/2024 102.00p 107.00p 100.00p 106.00p 112433
29/05/2024 103.00p 100.00p 98.12p 99.00p 26642
28/05/2024 103.00p 103.64p 98.18p 99.00p 28281
24/05/2024 99.00p 105.00p 94.77p 104.00p 62029
23/05/2024 97.00p 99.00p 95.88p 97.25p 20014
22/05/2024 97.00p 99.00p 94.55p 97.00p 22767
21/05/2024 95.00p 96.50p 94.00p 94.00p 10090
20/05/2024 93.00p 95.00p 90.50p 93.25p 3087
17/05/2024 90.00p 92.00p 84.24p 92.00p 56180
16/05/2024 85.00p 88.00p 83.30p 85.50p 8941
15/05/2024 85.00p 86.69p 82.65p 86.25p 19170
14/05/2024 78.50p 85.00p 76.60p 84.00p 1276148
13/05/2024 73.50p 78.50p 73.50p 75.00p 46
10/05/2024 75.00p 75.00p 75.00p 75.00p 15
09/05/2024 76.00p 78.50p 75.68p 76.00p 844
08/05/2024 75.50p 78.50p 75.00p 75.00p 2296
07/05/2024 75.50p 78.50p 75.00p 75.00p 1677
03/05/2024 76.00p 78.50p 76.00p 76.00p 458
02/05/2024 78.50p 78.50p 77.25p 77.25p 63
01/05/2024 78.50p 78.50p 77.10p 77.25p 2767
30/04/2024 78.50p 78.50p 76.50p 77.00p 188651
29/04/2024 76.00p 79.00p 76.00p 76.00p 27165
26/04/2024 76.00p 78.61p 75.00p 77.25p 25870
25/04/2024 73.50p 78.50p 73.46p 77.75p 98274
24/04/2024 72.50p 74.70p 72.50p 74.50p 7764
23/04/2024 72.50p 74.74p 72.50p 72.50p 76443
22/04/2024 70.00p 75.50p 70.00p 72.00p 53510
19/04/2024 69.50p 72.95p 69.50p 70.00p 2169079
18/04/2024 70.50p 75.50p 69.00p 71.00p 896607
17/04/2024 67.50p 67.50p 66.25p 67.50p 16808
16/04/2024 64.00p 67.20p 66.50p 66.50p 8201
15/04/2024 64.00p 67.20p 64.00p 64.00p 3175
12/04/2024 63.50p 67.20p 63.50p 63.50p 7571
11/04/2024 66.00p 67.20p 63.74p 66.00p 39055
10/04/2024 66.00p 67.50p 63.50p 63.50p 5991
09/04/2024 65.50p 67.50p 63.00p 66.00p 16881
08/04/2024 68.50p 70.25p 65.54p 68.25p 41606
05/04/2024 68.00p 72.50p 68.00p 70.25p 442387
04/04/2024 68.00p 72.50p 68.00p 68.00p 225105
03/04/2024 72.00p 74.50p 70.00p 70.00p 422632
02/04/2024 74.60p 79.50p 72.00p 72.00p 13231
28/03/2024 74.60p 74.60p 74.60p 74.60p 40
27/03/2024 75.20p 79.80p 74.60p 74.60p 1567
26/03/2024 74.00p 79.80p 74.00p 77.20p 4116
25/03/2024 74.60p 79.80p 74.60p 74.60p 72
22/03/2024 74.60p 79.80p 74.60p 74.60p 44488
21/03/2024 77.00p 77.17p 77.00p 77.00p 49
20/03/2024 78.20p 78.20p 78.20p 77.00p 12406
19/03/2024 78.20p 80.50p 78.20p 78.20p 2068
18/03/2024 78.20p 82.80p 78.20p 78.20p 72
15/03/2024 78.20p 78.20p 78.20p 78.20p 51
14/03/2024 78.20p 78.20p 78.20p 78.20p 661
13/03/2024 78.20p 82.80p 78.20p 78.20p 62
12/03/2024 79.20p 81.90p 78.20p 78.20p 2677
11/03/2024 79.80p 81.45p 77.50p 79.20p 48196
08/03/2024 78.00p 81.80p 77.40p 77.40p 12384
07/03/2024 80.00p 80.00p 78.04p 79.00p 564
06/03/2024 81.00p 81.20p 78.20p 80.60p 31336
05/03/2024 80.20p 86.80p 80.20p 81.40p 8757
04/03/2024 80.20p 83.00p 78.60p 81.60p 10
01/03/2024 80.20p 86.80p 78.20p 83.50p 1852151
29/02/2024 80.20p 82.40p 78.00p 82.40p 13
28/02/2024 80.20p 87.00p 80.00p 82.90p 88195
27/02/2024 85.80p 87.00p 80.61p 83.60p 61
26/02/2024 85.80p 83.60p 83.00p 83.60p 22850
23/02/2024 85.80p 87.00p 83.16p 83.60p 631
22/02/2024 85.80p 87.00p 83.00p 85.10p 41705
21/02/2024 81.00p 86.80p 81.00p 81.00p 121
20/02/2024 80.00p 86.80p 83.00p 83.40p 346
19/02/2024 80.00p 86.80p 83.40p 83.40p 87
16/02/2024 80.00p 83.40p 80.41p 83.40p 2
15/02/2024 80.00p 83.40p 80.00p 83.40p 30982
14/02/2024 80.00p 83.40p 80.00p 83.40p 1859
13/02/2024 86.80p 86.80p 80.41p 83.40p 138
12/02/2024 86.80p 86.80p 80.41p 83.40p 15
09/02/2024 86.80p 86.80p 80.00p 83.40p 1567
08/02/2024 86.80p 86.80p 83.40p 83.40p 1
07/02/2024 86.80p 83.40p 83.40p 83.40p 0
06/02/2024 86.80p 83.40p 81.77p 83.40p 2690
05/02/2024 86.80p 85.55p 80.41p 83.40p 4159
02/02/2024 86.80p 86.80p 83.40p 83.40p 3911
01/02/2024 80.00p 83.40p 80.00p 83.40p 286788
31/01/2024 80.00p 85.44p 83.40p 83.40p 3317
30/01/2024 80.00p 84.60p 83.06p 84.60p 1309
29/01/2024 80.00p 85.00p 80.41p 83.40p 2357
26/01/2024 80.00p 83.40p 81.87p 83.40p 21019
25/01/2024 80.00p 86.00p 81.87p 83.40p 40719
24/01/2024 80.00p 83.00p 80.00p 80.00p 10733
23/01/2024 80.00p 86.80p 80.00p 83.40p 506
22/01/2024 80.00p 83.00p 80.00p 80.00p 3730
19/01/2024 80.20p 83.50p 80.00p 83.20p 193467
18/01/2024 80.60p 83.60p 80.00p 80.00p 273990
17/01/2024 80.20p 86.80p 80.20p 84.20p 909
16/01/2024 86.00p 86.00p 79.00p 79.00p 18916
15/01/2024 87.00p 87.00p 82.74p 87.00p 828
12/01/2024 86.80p 86.80p 82.00p 82.00p 3904
11/01/2024 85.00p 85.00p 81.00p 85.00p 2393
10/01/2024 81.00p 83.60p 80.94p 83.60p 50191
09/01/2024 87.00p 87.00p 81.00p 83.60p 2688
08/01/2024 85.00p 85.00p 80.00p 84.00p 39582
05/01/2024 85.00p 85.00p 79.00p 80.00p 52943
04/01/2024 84.00p 84.00p 79.52p 79.80p 4067
03/01/2024 81.00p 81.80p 78.00p 80.00p 3288095
02/01/2024 80.00p 82.00p 78.79p 80.00p 75813
29/12/2023 81.00p 83.00p 81.00p 81.20p 22739
28/12/2023 85.00p 81.40p 80.50p 80.50p 5930
27/12/2023 85.00p 83.00p 81.38p 82.50p 5012
22/12/2023 85.00p 85.00p 82.50p 82.50p 192
21/12/2023 84.00p 85.00p 82.66p 85.00p 40681
20/12/2023 85.00p 85.28p 75.00p 83.00p 150248
19/12/2023 90.00p 89.50p 85.55p 87.60p 4212
18/12/2023 90.00p 88.56p 86.51p 87.60p 5868
15/12/2023 90.00p 93.37p 87.50p 87.50p 33736
14/12/2023 85.20p 91.22p 86.94p 88.10p 143146
13/12/2023 85.20p 87.50p 86.37p 87.50p 3622
12/12/2023 85.20p 90.00p 85.20p 87.50p 25838
11/12/2023 89.80p 89.80p 87.00p 87.60p 141781
08/12/2023 91.60p 87.40p 86.44p 87.40p 25
07/12/2023 91.60p 91.60p 86.32p 87.40p 6439
06/12/2023 89.80p 90.00p 87.40p 87.40p 0
05/12/2023 89.80p 90.00p 87.00p 90.00p 364865
04/12/2023 85.20p 87.40p 87.40p 87.40p 0
01/12/2023 85.20p 89.56p 86.32p 87.40p 20
30/11/2023 85.20p 89.40p 87.40p 87.40p 1231
29/11/2023 85.20p 87.50p 86.50p 87.50p 3
28/11/2023 85.20p 89.80p 85.20p 87.40p 569
27/11/2023 87.00p 93.60p 86.44p 87.40p 297496
24/11/2023 85.20p 87.90p 85.20p 87.90p 1405
23/11/2023 86.80p 87.50p 86.44p 87.50p 2229
22/11/2023 86.80p 87.40p 87.40p 87.40p 2
21/11/2023 86.80p 87.40p 87.40p 87.40p 179
20/11/2023 86.80p 87.40p 86.32p 87.40p 506
17/11/2023 86.80p 93.18p 85.20p 87.50p 15582
16/11/2023 85.20p 94.51p 85.20p 87.60p 19
15/11/2023 86.20p 87.60p 86.45p 87.60p 2148
14/11/2023 86.20p 87.60p 86.00p 87.60p 2368
13/11/2023 86.20p 89.76p 86.16p 87.60p 23
10/11/2023 86.20p 87.60p 87.60p 87.60p 0
09/11/2023 86.20p 89.76p 86.76p 87.60p 5226
08/11/2023 86.20p 89.76p 87.20p 87.60p 1049834
07/11/2023 86.20p 89.00p 86.00p 87.60p 22617
06/11/2023 86.20p 91.74p 86.00p 90.10p 805
03/11/2023 86.20p 93.37p 85.20p 89.50p 13143
02/11/2023 86.20p 89.50p 87.56p 89.50p 1
01/11/2023 86.20p 93.37p 87.56p 89.50p 377
31/10/2023 86.20p 93.37p 87.56p 89.50p 145
30/10/2023 86.20p 93.37p 87.55p 89.50p 1283
27/10/2023 86.20p 93.37p 89.50p 89.50p 214
26/10/2023 86.20p 93.37p 89.50p 89.50p 37
25/10/2023 86.20p 89.50p 86.20p 89.50p 729
24/10/2023 87.00p 94.60p 88.20p 90.90p 297027
23/10/2023 87.00p 91.10p 89.16p 91.10p 332
20/10/2023 87.00p 94.61p 91.10p 91.10p 703131
19/10/2023 87.00p 94.61p 87.00p 87.00p 8160
18/10/2023 85.20p 92.00p 89.06p 89.60p 5036
17/10/2023 85.20p 89.26p 88.10p 88.10p 9966
16/10/2023 85.20p 90.71p 85.00p 85.00p 425809
13/10/2023 90.00p 90.71p 85.25p 88.10p 1169717
12/10/2023 87.00p 87.40p 87.00p 87.00p 8107
11/10/2023 87.00p 83.60p 82.95p 83.60p 3629
10/10/2023 87.00p 87.00p 82.92p 83.60p 4555
09/10/2023 87.00p 87.00p 78.40p 83.60p 12594
06/10/2023 84.80p 87.00p 81.49p 82.60p 62
05/10/2023 84.80p 86.80p 78.63p 82.60p 46962

*Close Price adjusted for both dividends and splits