LBG Media (LBG) Share Price

Media Sector

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

Date Open High Low Close* Volume
15/12/2022 69.00p 70.64p 66.50p 68.51p 211986
14/12/2022 69.00p 67.51p 66.50p 67.51p 1635
13/12/2022 69.00p 69.70p 66.36p 67.50p 772
12/12/2022 69.00p 69.00p 66.00p 66.90p 4240
09/12/2022 69.00p 69.00p 66.00p 67.00p 7944
08/12/2022 65.01p 70.64p 65.01p 67.00p 494
07/12/2022 68.00p 68.25p 65.18p 68.25p 8375
06/12/2022 68.99p 71.57p 65.92p 69.00p 28439
05/12/2022 70.00p 69.91p 67.65p 69.50p 3246
02/12/2022 70.00p 71.00p 66.65p 69.00p 17614
01/12/2022 64.00p 70.00p 58.27p 68.50p 26550
30/11/2022 58.00p 63.59p 55.36p 60.55p 17133
29/11/2022 55.99p 57.79p 55.22p 56.50p 65
28/11/2022 55.99p 57.82p 55.19p 56.50p 2230
25/11/2022 55.99p 59.00p 55.71p 59.00p 36394
24/11/2022 56.99p 59.63p 52.00p 52.00p 19655
23/11/2022 58.01p 57.00p 54.36p 57.00p 4395
22/11/2022 58.01p 59.63p 54.18p 57.00p 2533
21/11/2022 58.01p 59.80p 54.36p 57.00p 1180
18/11/2022 58.01p 59.63p 54.24p 57.00p 43638
17/11/2022 58.01p 64.00p 57.20p 58.35p 20616
16/11/2022 62.00p 61.66p 59.45p 61.66p 69
15/11/2022 62.00p 64.00p 59.55p 61.75p 13073
14/11/2022 62.00p 62.90p 59.65p 61.55p 28
11/11/2022 62.00p 63.70p 59.36p 61.50p 72
10/11/2022 62.00p 63.76p 60.00p 62.00p 47322
09/11/2022 55.99p 62.75p 55.99p 59.50p 129688
08/11/2022 53.00p 54.70p 51.00p 52.50p 2253372
07/11/2022 53.00p 55.00p 54.00p 54.00p 20
04/11/2022 53.00p 54.79p 54.00p 54.00p 143
03/11/2022 53.00p 54.00p 53.00p 53.92p 19301
02/11/2022 57.00p 57.90p 53.00p 53.79p 14233
01/11/2022 59.01p 60.89p 59.49p 59.49p 3
31/10/2022 59.01p 61.75p 58.05p 59.00p 2755
28/10/2022 61.50p 62.15p 58.05p 60.00p 22742
27/10/2022 61.50p 61.00p 58.05p 60.00p 10
26/10/2022 61.50p 59.50p 59.50p 59.50p 0
25/10/2022 61.50p 60.54p 58.04p 59.50p 1507
24/10/2022 61.50p 61.99p 58.05p 59.75p 3461
21/10/2022 58.01p 60.00p 58.01p 60.00p 6779
20/10/2022 53.99p 61.75p 57.56p 60.00p 252992
19/10/2022 53.99p 60.00p 52.29p 60.00p 203359
18/10/2022 61.00p 61.00p 48.44p 51.00p 519248
17/10/2022 66.12p 66.30p 61.00p 64.00p 1261
14/10/2022 63.30p 68.00p 62.00p 64.50p 8026
13/10/2022 69.19p 68.38p 63.30p 66.65p 12
12/10/2022 69.19p 69.19p 64.55p 67.28p 21001
11/10/2022 69.44p 69.44p 67.50p 67.50p 63
10/10/2022 68.01p 71.64p 65.62p 67.75p 21456
07/10/2022 68.38p 71.82p 69.11p 71.50p 650
06/10/2022 68.38p 71.82p 68.00p 70.67p 25116
05/10/2022 73.99p 73.99p 69.11p 69.56p 3557
04/10/2022 71.01p 76.00p 70.00p 73.25p 338824
03/10/2022 74.90p 76.00p 70.00p 73.25p 294
30/09/2022 74.90p 76.12p 73.25p 73.25p 3238
29/09/2022 75.01p 79.19p 75.55p 77.50p 174
28/09/2022 75.01p 79.24p 75.55p 77.50p 1832
27/09/2022 75.01p 81.79p 75.89p 77.50p 1740
26/09/2022 75.01p 79.44p 75.76p 77.50p 227
23/09/2022 75.01p 79.95p 75.75p 77.47p 12544
22/09/2022 75.01p 79.99p 75.01p 77.50p 11134
21/09/2022 99.00p 100.21p 77.00p 77.50p 42134
20/09/2022 99.01p 107.81p 99.00p 102.79p 5522
16/09/2022 102.20p 102.96p 99.11p 99.59p 2397
15/09/2022 103.00p 109.21p 102.59p 102.59p 23
14/09/2022 110.00p 109.98p 103.79p 106.50p 9
13/09/2022 110.00p 109.21p 103.41p 103.41p 76158
12/09/2022 110.00p 110.00p 103.47p 106.50p 8344
09/09/2022 108.02p 115.00p 103.99p 107.49p 7856
08/09/2022 110.00p 115.00p 108.00p 113.51p 313
07/09/2022 110.00p 113.76p 110.00p 113.76p 2702
06/09/2022 117.00p 115.00p 110.00p 115.00p 6
05/09/2022 117.00p 116.56p 113.00p 113.50p 81
02/09/2022 117.00p 117.45p 113.00p 115.50p 125
01/09/2022 117.00p 123.23p 115.01p 118.51p 12900
31/08/2022 124.00p 123.56p 122.00p 122.00p 1
30/08/2022 124.00p 124.00p 121.35p 122.00p 1644
26/08/2022 130.00p 130.00p 120.00p 124.00p 7055
25/08/2022 132.00p 130.45p 126.50p 126.50p 86
24/08/2022 132.00p 130.45p 127.51p 127.51p 19
23/08/2022 132.00p 132.00p 125.85p 127.50p 41149
22/08/2022 132.00p 132.00p 125.75p 127.50p 320
19/08/2022 128.00p 131.00p 123.00p 127.50p 6209
18/08/2022 128.00p 127.50p 123.32p 127.50p 261
17/08/2022 128.00p 128.00p 122.00p 127.00p 2009
16/08/2022 120.00p 128.00p 120.88p 124.00p 7817
15/08/2022 120.00p 125.00p 115.00p 116.00p 10824
12/08/2022 115.00p 120.34p 115.02p 117.51p 9682
11/08/2022 115.00p 119.12p 113.14p 116.01p 6111
10/08/2022 110.00p 112.52p 105.00p 112.52p 24236
09/08/2022 105.00p 111.50p 105.00p 106.00p 13500
08/08/2022 105.00p 105.00p 97.99p 100.51p 692
05/08/2022 105.00p 105.00p 98.01p 100.50p 576
04/08/2022 102.98p 103.00p 97.35p 100.50p 16689
03/08/2022 110.00p 104.00p 96.99p 100.49p 1025
02/08/2022 110.00p 112.48p 100.00p 100.50p 15265
01/08/2022 120.98p 120.98p 110.00p 110.00p 6222
29/07/2022 117.98p 120.34p 109.10p 115.50p 32708
28/07/2022 110.00p 110.00p 108.00p 108.00p 2768
27/07/2022 110.00p 117.07p 112.50p 112.50p 5
26/07/2022 110.00p 110.55p 110.00p 110.00p 3307
25/07/2022 115.02p 122.83p 110.00p 110.00p 24491
22/07/2022 108.98p 124.00p 103.50p 124.00p 424782
21/07/2022 105.00p 109.00p 98.00p 109.00p 344473
20/07/2022 105.78p 106.37p 99.00p 102.51p 216
19/07/2022 105.78p 107.00p 98.01p 107.00p 2758
18/07/2022 98.05p 104.00p 95.64p 100.76p 6050
15/07/2022 100.98p 102.65p 96.00p 99.50p 10
14/07/2022 100.98p 99.51p 98.64p 99.51p 1862
13/07/2022 100.98p 101.97p 94.21p 98.00p 13369
12/07/2022 98.00p 100.75p 95.67p 98.00p 4957
11/07/2022 98.00p 102.00p 97.00p 97.00p 5314
08/07/2022 98.00p 101.98p 97.56p 99.50p 17
07/07/2022 98.00p 101.98p 98.00p 99.40p 256888
06/07/2022 110.08p 110.62p 95.00p 95.00p 1879271
05/07/2022 105.02p 112.99p 106.01p 107.37p 101
04/07/2022 105.02p 113.88p 105.52p 109.99p 1006409
01/07/2022 105.02p 109.99p 105.00p 109.99p 557
30/06/2022 120.00p 120.00p 105.00p 105.00p 7784
29/06/2022 125.00p 125.00p 120.18p 120.41p 17
28/06/2022 129.90p 129.90p 119.30p 125.00p 3220
27/06/2022 118.00p 128.16p 118.00p 123.90p 1479074
24/06/2022 118.00p 127.63p 118.00p 118.00p 616
23/06/2022 118.00p 122.75p 118.00p 122.75p 91
22/06/2022 122.00p 123.95p 121.48p 121.48p 0
21/06/2022 122.00p 128.20p 123.95p 123.95p 1
20/06/2022 122.00p 126.29p 118.50p 123.36p 1579
17/06/2022 124.56p 124.56p 122.00p 122.00p 2013
16/06/2022 128.48p 128.48p 124.56p 124.56p 691291
15/06/2022 125.00p 126.23p 125.00p 125.34p 225
14/06/2022 127.50p 127.50p 126.00p 126.00p 343
13/06/2022 136.00p 136.00p 127.00p 127.00p 3083
10/06/2022 139.00p 139.85p 137.62p 137.62p 23
09/06/2022 143.84p 146.90p 139.00p 141.00p 19948
08/06/2022 144.92p 144.92p 139.02p 140.32p 55
07/06/2022 150.00p 150.00p 139.00p 145.00p 5994
06/06/2022 155.00p 158.00p 151.17p 152.27p 1514
01/06/2022 155.00p 159.60p 157.14p 157.14p 3157
31/05/2022 155.00p 159.63p 156.08p 157.26p 134
27/05/2022 155.00p 158.88p 155.00p 157.95p 168
26/05/2022 155.00p 160.00p 155.00p 160.00p 2943
25/05/2022 158.00p 160.02p 155.00p 156.73p 2039
24/05/2022 158.02p 159.93p 158.45p 159.93p 341
23/05/2022 158.02p 169.96p 158.00p 158.00p 2632
20/05/2022 158.00p 163.00p 158.00p 158.00p 86
19/05/2022 158.20p 163.00p 158.00p 158.00p 1082
18/05/2022 169.98p 169.98p 158.18p 160.35p 1659
17/05/2022 159.02p 172.86p 158.02p 158.02p 1091
16/05/2022 164.04p 174.76p 160.00p 164.34p 3061
13/05/2022 160.18p 173.36p 160.00p 160.02p 173901
12/05/2022 170.02p 178.70p 160.00p 168.00p 10301
11/05/2022 170.02p 178.70p 170.00p 170.00p 1069
10/05/2022 180.00p 180.00p 170.00p 170.00p 3228
09/05/2022 179.98p 180.00p 171.12p 180.00p 4687
06/05/2022 180.02p 179.98p 171.51p 175.00p 147
05/05/2022 180.02p 179.48p 171.51p 175.00p 996
04/05/2022 180.02p 190.00p 173.00p 174.99p 1055837
03/05/2022 177.94p 185.12p 177.10p 185.01p 20477
29/04/2022 170.02p 177.98p 170.02p 177.00p 6227
28/04/2022 167.98p 175.00p 167.98p 168.00p 9899
27/04/2022 165.14p 172.98p 160.02p 167.00p 13770
26/04/2022 160.02p 165.02p 160.02p 165.02p 2063
25/04/2022 169.14p 172.74p 160.18p 172.74p 2456
22/04/2022 163.00p 172.98p 160.10p 165.00p 5678
21/04/2022 175.02p 182.00p 160.02p 165.00p 24502
20/04/2022 183.00p 183.00p 175.02p 175.02p 1839
19/04/2022 179.38p 187.54p 175.02p 182.50p 5299
14/04/2022 175.02p 187.74p 175.00p 175.00p 1344
13/04/2022 184.98p 188.35p 175.02p 182.50p 11753
12/04/2022 180.00p 188.88p 180.00p 182.50p 1639
11/04/2022 180.04p 187.00p 177.00p 180.00p 20693
08/04/2022 175.00p 187.00p 175.00p 180.00p 1000841
07/04/2022 175.00p 190.00p 175.00p 175.00p 6985
06/04/2022 180.00p 192.00p 175.00p 182.50p 4955
05/04/2022 185.00p 195.75p 185.00p 187.50p 460
04/04/2022 185.02p 196.57p 186.00p 191.50p 117636
01/04/2022 185.02p 196.57p 185.00p 185.00p 13156
31/03/2022 185.00p 194.75p 185.00p 185.00p 2824
30/03/2022 200.00p 194.75p 189.65p 192.50p 1606
29/03/2022 200.00p 196.00p 188.00p 192.50p 22353
28/03/2022 200.00p 200.00p 186.65p 192.50p 4644
25/03/2022 195.00p 196.00p 195.00p 195.00p 264
24/03/2022 190.00p 200.00p 190.00p 190.00p 1178
23/03/2022 185.00p 196.00p 185.00p 190.00p 1243
22/03/2022 185.00p 196.00p 185.00p 192.50p 4152
21/03/2022 185.00p 196.00p 185.00p 192.50p 64
18/03/2022 185.00p 196.50p 185.00p 185.00p 13002
17/03/2022 185.00p 196.50p 186.65p 192.50p 182
16/03/2022 185.00p 196.50p 186.65p 192.50p 65
15/03/2022 185.00p 199.70p 185.00p 185.00p 3363
14/03/2022 190.00p 199.70p 186.65p 192.50p 234
11/03/2022 190.00p 199.70p 186.65p 192.50p 3379
10/03/2022 190.00p 199.74p 188.60p 193.50p 664
09/03/2022 190.00p 199.74p 187.00p 193.50p 39491
08/03/2022 190.00p 199.74p 188.43p 193.50p 367
07/03/2022 190.00p 199.74p 186.60p 193.50p 6973
04/03/2022 194.00p 199.80p 192.00p 195.00p 258
03/03/2022 194.00p 199.80p 192.00p 195.00p 402
02/03/2022 194.00p 204.70p 191.65p 195.00p 3108
01/03/2022 194.00p 204.70p 191.65p 197.50p 169

*Close Price adjusted for both dividends and splits