LBG Media (LBG) Share Price

Media Sector

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

Date Open High Low Close* Volume
04/10/2023 84.80p 84.80p 79.05p 81.50p 4049
03/10/2023 83.00p 83.00p 79.96p 83.00p 10041
02/10/2023 83.00p 85.00p 80.84p 81.50p 48108
29/09/2023 84.80p 86.47p 83.50p 83.50p 1701
28/09/2023 83.00p 84.90p 83.00p 84.90p 26350
27/09/2023 77.00p 82.00p 77.00p 81.90p 45999
26/09/2023 74.80p 77.00p 73.60p 73.60p 12
25/09/2023 74.80p 76.00p 70.44p 73.60p 35310
22/09/2023 72.00p 74.80p 73.40p 73.40p 2151
21/09/2023 72.00p 74.75p 73.40p 73.40p 1329
20/09/2023 72.00p 73.90p 69.34p 73.90p 160408
19/09/2023 72.00p 74.37p 68.78p 69.00p 94243
18/09/2023 74.80p 74.80p 70.20p 73.40p 719
15/09/2023 70.00p 74.80p 72.50p 72.50p 13
14/09/2023 70.00p 72.40p 70.05p 72.40p 4573
13/09/2023 70.00p 74.80p 69.85p 72.30p 8785
12/09/2023 69.00p 72.40p 70.24p 72.40p 4166
11/09/2023 69.00p 72.40p 70.05p 72.40p 711
08/09/2023 69.00p 73.12p 69.26p 72.00p 10835
07/09/2023 69.00p 71.50p 68.27p 71.50p 1742
06/09/2023 69.00p 74.80p 69.00p 71.50p 8604
05/09/2023 69.00p 69.90p 69.00p 69.90p 10309
04/09/2023 69.60p 70.66p 68.00p 68.90p 29225
01/09/2023 69.80p 71.80p 69.79p 70.80p 20010
31/08/2023 71.80p 70.66p 69.90p 69.90p 4596
30/08/2023 71.80p 70.00p 66.48p 70.00p 4200
29/08/2023 71.80p 69.84p 66.48p 69.00p 19372
25/08/2023 71.80p 71.80p 66.01p 69.00p 34644
24/08/2023 72.00p 72.00p 66.26p 69.90p 69845
23/08/2023 74.00p 74.80p 74.80p 74.80p 0
22/08/2023 74.00p 74.80p 72.28p 74.80p 2
21/08/2023 74.00p 74.80p 70.74p 74.80p 15891
18/08/2023 74.00p 74.95p 73.00p 74.40p 14700
17/08/2023 77.80p 76.85p 74.00p 75.50p 154257
16/08/2023 77.80p 76.90p 76.90p 76.90p 0
15/08/2023 77.80p 77.80p 76.00p 76.90p 20543
14/08/2023 77.60p 80.80p 78.05p 80.30p 11124
11/08/2023 77.60p 79.40p 77.60p 79.40p 9338
10/08/2023 77.60p 79.30p 79.20p 79.20p 0
09/08/2023 77.60p 79.30p 77.63p 79.30p 148
08/08/2023 77.60p 80.00p 77.60p 79.10p 905
07/08/2023 80.00p 78.70p 77.93p 78.70p 2600
04/08/2023 80.00p 80.00p 78.00p 79.30p 15936
03/08/2023 80.00p 81.80p 79.19p 80.30p 109695
02/08/2023 82.80p 82.80p 80.14p 81.40p 212
01/08/2023 79.00p 83.00p 79.00p 81.50p 1304
31/07/2023 80.00p 81.44p 78.00p 80.60p 12619
28/07/2023 80.00p 80.03p 78.07p 78.70p 4040
27/07/2023 81.00p 81.40p 80.14p 81.40p 1800
26/07/2023 80.00p 82.80p 80.00p 81.90p 1423694
25/07/2023 81.00p 82.40p 78.00p 82.40p 47585
24/07/2023 84.00p 84.04p 78.00p 80.90p 85382
21/07/2023 89.20p 89.58p 84.06p 86.90p 46512
20/07/2023 90.00p 93.00p 89.58p 93.00p 1712
19/07/2023 90.00p 93.00p 89.58p 93.00p 5900
18/07/2023 90.00p 93.00p 89.20p 93.00p 10
17/07/2023 90.00p 93.00p 90.04p 93.00p 1
14/07/2023 90.00p 93.29p 89.32p 92.20p 1404
13/07/2023 90.00p 98.80p 89.50p 89.50p 4575
12/07/2023 90.20p 94.40p 90.44p 94.40p 9
11/07/2023 90.20p 92.90p 90.29p 92.90p 9
10/07/2023 90.20p 95.23p 90.58p 93.90p 3234
07/07/2023 90.20p 91.90p 89.50p 91.90p 11689
06/07/2023 93.00p 95.44p 90.26p 94.00p 783
05/07/2023 93.00p 93.75p 90.26p 92.40p 18011
04/07/2023 99.80p 96.40p 93.75p 96.40p 100
03/07/2023 99.80p 99.80p 93.77p 96.50p 2902
30/06/2023 100.00p 98.41p 93.20p 96.50p 16449
29/06/2023 100.00p 99.80p 94.64p 95.40p 1745
28/06/2023 100.00p 96.90p 94.29p 96.90p 23146
27/06/2023 100.00p 99.51p 94.40p 96.90p 13
26/06/2023 100.00p 98.00p 94.40p 98.00p 99
23/06/2023 100.00p 98.10p 95.00p 98.10p 9000
22/06/2023 100.00p 100.78p 96.49p 99.10p 301197
21/06/2023 100.00p 98.10p 94.59p 98.10p 278
20/06/2023 100.00p 101.71p 96.84p 99.10p 955
19/06/2023 100.00p 98.10p 94.59p 98.10p 162
16/06/2023 100.00p 100.00p 95.24p 98.60p 14174
15/06/2023 96.00p 96.90p 96.58p 96.90p 2500
14/06/2023 96.00p 97.40p 95.53p 97.40p 7371
13/06/2023 96.00p 98.83p 95.00p 97.40p 4591
12/06/2023 96.20p 99.61p 96.19p 97.90p 6893
09/06/2023 96.20p 97.90p 96.20p 97.90p 12589
08/06/2023 99.80p 100.50p 98.22p 98.35p 51435
07/06/2023 104.50p 104.50p 98.25p 99.00p 211
06/06/2023 104.50p 100.50p 100.35p 100.35p 450000
05/06/2023 104.50p 100.35p 96.61p 100.35p 5
02/06/2023 104.50p 100.35p 97.50p 100.35p 9000
01/06/2023 104.50p 100.35p 96.61p 100.35p 25
31/05/2023 104.50p 102.00p 98.25p 100.35p 52504
30/05/2023 104.50p 104.50p 97.35p 100.50p 230120
26/05/2023 97.20p 99.86p 97.00p 98.40p 64484
25/05/2023 97.20p 101.81p 98.39p 100.10p 1558
24/05/2023 97.20p 100.25p 98.57p 100.25p 700
23/05/2023 97.20p 102.00p 97.20p 100.00p 10075
22/05/2023 98.00p 105.10p 97.20p 101.35p 264
19/05/2023 98.00p 100.60p 97.20p 100.60p 9868
18/05/2023 98.00p 105.10p 97.96p 98.70p 13321
17/05/2023 97.40p 101.35p 98.34p 101.35p 4800
16/05/2023 97.40p 101.35p 97.80p 101.35p 1754
15/05/2023 97.40p 99.85p 97.40p 99.85p 28544
12/05/2023 105.50p 101.70p 97.83p 101.70p 5091
11/05/2023 105.50p 100.70p 97.83p 100.70p 14159
10/05/2023 105.50p 105.50p 101.36p 101.70p 21427
09/05/2023 102.00p 105.10p 97.80p 101.25p 10
05/05/2023 102.00p 102.00p 99.00p 100.60p 33088
04/05/2023 101.50p 105.50p 99.70p 99.70p 17114
03/05/2023 100.00p 101.70p 97.83p 101.70p 431
02/05/2023 100.00p 106.00p 97.40p 104.50p 1438
28/04/2023 98.00p 104.80p 98.00p 103.00p 18893
27/04/2023 98.20p 101.27p 98.00p 101.00p 22939
26/04/2023 99.80p 99.80p 97.53p 99.80p 3004
25/04/2023 101.00p 98.70p 97.58p 98.70p 10590
24/04/2023 101.00p 101.40p 98.00p 98.20p 71009
21/04/2023 100.00p 102.00p 98.65p 99.60p 39974
20/04/2023 100.50p 102.00p 98.00p 100.00p 34097
19/04/2023 99.60p 101.41p 99.00p 99.00p 64789
18/04/2023 96.20p 101.00p 95.00p 100.30p 79930
17/04/2023 98.80p 100.00p 97.33p 98.60p 70943
14/04/2023 90.00p 98.90p 90.00p 98.90p 145348
13/04/2023 83.00p 90.00p 82.94p 88.10p 90805
12/04/2023 76.00p 81.60p 73.10p 81.60p 1200600
11/04/2023 81.80p 83.60p 77.00p 77.00p 111008
06/04/2023 76.00p 79.80p 76.00p 77.90p 3164
05/04/2023 76.00p 80.00p 76.00p 79.90p 15208
04/04/2023 83.00p 80.80p 76.00p 78.40p 6244
03/04/2023 83.00p 78.90p 76.00p 78.90p 30
31/03/2023 83.00p 83.08p 76.00p 79.32p 12840
30/03/2023 77.00p 82.98p 77.00p 79.48p 22421
29/03/2023 78.00p 80.70p 78.00p 78.00p 22491
28/03/2023 79.00p 80.00p 78.91p 79.00p 411899
27/03/2023 82.00p 77.50p 76.46p 77.50p 4629
24/03/2023 82.00p 83.06p 76.61p 78.00p 27101
23/03/2023 84.01p 83.50p 82.07p 83.50p 3788
22/03/2023 84.01p 85.50p 83.01p 85.50p 7391
21/03/2023 85.01p 87.37p 82.83p 85.25p 56335
20/03/2023 87.49p 87.49p 85.01p 86.25p 47946
17/03/2023 87.01p 87.13p 83.06p 84.00p 47862
16/03/2023 90.01p 92.09p 87.31p 90.00p 4438
15/03/2023 90.01p 94.96p 88.00p 89.00p 46031
14/03/2023 95.01p 95.01p 90.57p 92.73p 543593
13/03/2023 95.00p 96.36p 90.55p 92.25p 60385
10/03/2023 104.14p 105.14p 96.00p 98.00p 128624
09/03/2023 111.98p 111.98p 105.02p 105.16p 54427
08/03/2023 110.02p 109.49p 107.27p 109.49p 7198
07/03/2023 110.02p 111.93p 107.81p 109.49p 25353
06/03/2023 110.02p 109.50p 107.50p 109.50p 1033
03/03/2023 110.02p 112.38p 107.29p 109.75p 6450
02/03/2023 110.02p 111.93p 107.15p 108.50p 23284
01/03/2023 110.02p 113.88p 110.00p 111.00p 38050
28/02/2023 114.00p 114.00p 110.25p 112.50p 40194
27/02/2023 114.00p 115.00p 110.27p 112.51p 29426
24/02/2023 114.00p 112.90p 110.07p 112.51p 534
23/02/2023 114.00p 114.00p 110.06p 112.01p 23866
22/02/2023 114.00p 114.00p 110.06p 112.01p 19339
21/02/2023 110.02p 112.26p 110.02p 112.01p 5210
20/02/2023 115.00p 115.00p 110.07p 112.01p 9248
17/02/2023 115.00p 114.90p 110.07p 112.50p 21680
16/02/2023 115.00p 115.00p 112.05p 113.50p 34723
15/02/2023 114.00p 115.64p 110.38p 113.00p 11017
14/02/2023 116.00p 116.00p 110.04p 113.00p 23559
13/02/2023 116.00p 116.00p 110.38p 113.00p 2375
10/02/2023 115.00p 115.00p 112.50p 112.50p 17633
09/02/2023 115.00p 115.00p 112.26p 112.56p 48521
08/02/2023 110.00p 115.25p 110.00p 113.50p 12293
07/02/2023 110.00p 115.00p 110.00p 113.00p 13020
06/02/2023 115.00p 115.25p 110.38p 113.00p 25143
03/02/2023 115.00p 115.00p 112.00p 115.00p 416505
02/02/2023 116.00p 115.00p 110.44p 113.50p 29340
01/02/2023 116.00p 116.00p 110.44p 114.51p 18539
31/01/2023 117.00p 116.50p 114.00p 114.00p 10476
30/01/2023 117.00p 117.00p 112.51p 112.51p 48197
27/01/2023 120.00p 116.58p 113.50p 113.50p 10007
26/01/2023 120.00p 116.50p 113.50p 113.50p 4177
25/01/2023 120.00p 116.76p 115.00p 115.00p 9865
24/01/2023 120.00p 120.00p 112.65p 114.50p 5872
23/01/2023 117.00p 116.93p 113.44p 116.51p 11868
20/01/2023 117.00p 117.00p 113.00p 113.50p 7744
19/01/2023 116.00p 118.00p 112.39p 113.50p 23010
18/01/2023 116.00p 118.40p 115.50p 118.00p 38453
17/01/2023 116.00p 119.45p 115.65p 116.00p 32949
16/01/2023 118.00p 120.18p 115.30p 117.50p 181208
13/01/2023 110.00p 116.70p 110.00p 113.50p 71294
12/01/2023 110.00p 115.00p 102.10p 110.00p 190492
11/01/2023 101.00p 108.00p 101.00p 108.00p 1159
10/01/2023 108.00p 104.00p 102.10p 104.00p 844
09/01/2023 108.00p 110.00p 100.00p 110.00p 9752
06/01/2023 107.00p 107.52p 102.10p 104.00p 543
05/01/2023 107.00p 114.10p 100.56p 104.00p 39454
04/01/2023 115.00p 127.00p 107.00p 110.00p 56675
03/01/2023 123.00p 127.52p 120.30p 124.00p 5256
30/12/2022 123.00p 123.00p 120.31p 121.50p 10579
29/12/2022 123.00p 123.00p 120.00p 121.50p 15626
28/12/2022 115.00p 129.52p 105.60p 121.50p 59904
23/12/2022 100.00p 113.90p 100.00p 110.00p 30634
22/12/2022 92.00p 100.70p 91.79p 98.00p 204464
21/12/2022 82.00p 92.00p 84.78p 88.50p 8378
20/12/2022 82.00p 87.00p 78.52p 84.50p 44264
19/12/2022 73.00p 81.85p 71.64p 79.50p 92104
16/12/2022 69.00p 70.64p 66.50p 68.00p 210

*Close Price adjusted for both dividends and splits