LBG Media (LBG) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
28/02/2022 194.00p 205.00p 190.44p 197.50p 6726
25/02/2022 195.00p 202.00p 191.43p 196.50p 1924
24/02/2022 195.00p 202.00p 191.65p 197.50p 324
23/02/2022 195.00p 205.00p 195.00p 200.00p 4646
22/02/2022 213.00p 207.74p 196.43p 201.50p 3847
21/02/2022 213.00p 212.35p 201.35p 202.00p 2553
18/02/2022 213.00p 213.00p 201.35p 206.50p 2597
17/02/2022 207.00p 213.00p 201.35p 206.50p 15317
16/02/2022 205.00p 205.00p 198.00p 202.50p 7311
15/02/2022 205.00p 205.00p 198.00p 200.50p 28266
14/02/2022 205.00p 206.77p 199.02p 202.50p 26151
11/02/2022 200.00p 205.00p 199.87p 202.00p 709
10/02/2022 200.00p 203.00p 199.02p 199.50p 12765
09/02/2022 205.00p 205.00p 199.00p 199.50p 6579
08/02/2022 190.00p 204.83p 190.00p 200.50p 23502
07/02/2022 190.00p 193.81p 185.20p 189.00p 1230
04/02/2022 190.00p 190.00p 185.20p 187.50p 2546
03/02/2022 187.00p 189.40p 184.50p 189.00p 342016
02/02/2022 188.50p 188.50p 186.50p 186.50p 834
01/02/2022 189.50p 189.40p 186.30p 187.75p 158
31/01/2022 189.50p 193.32p 184.80p 187.00p 8306
28/01/2022 191.00p 190.87p 184.89p 187.50p 4875
27/01/2022 191.00p 196.50p 187.08p 190.75p 87799
26/01/2022 190.00p 195.00p 189.93p 192.50p 20397
25/01/2022 190.00p 195.00p 190.00p 192.50p 1571
24/01/2022 190.00p 196.00p 190.00p 193.00p 1137
21/01/2022 190.00p 196.50p 190.00p 193.50p 111291
20/01/2022 196.50p 196.50p 193.00p 193.50p 1963
19/01/2022 193.00p 196.50p 190.50p 193.50p 4249
18/01/2022 193.00p 194.00p 190.00p 192.00p 2017205
17/01/2022 190.50p 196.50p 190.87p 193.50p 373
14/01/2022 190.50p 196.55p 189.75p 193.50p 179620
13/01/2022 190.00p 191.96p 189.42p 191.00p 126308
12/01/2022 193.50p 193.50p 190.00p 191.75p 1398
10/01/2022 197.00p 199.38p 196.06p 198.00p 2988
07/01/2022 197.50p 197.50p 193.00p 196.00p 6911
06/01/2022 200.00p 204.83p 192.92p 197.50p 16465
05/01/2022 200.00p 198.06p 191.04p 195.00p 293
04/01/2022 200.00p 200.00p 192.65p 197.50p 104241
03/01/2022 199.50p 199.50p 197.15p 198.25p 4549
31/12/2021 199.50p 199.50p 197.15p 198.25p 4549
30/12/2021 198.00p 199.50p 197.15p 198.50p 6927
29/12/2021 199.50p 200.00p 197.15p 198.50p 8004
24/12/2021 198.50p 198.57p 193.33p 196.00p 14616
23/12/2021 193.00p 199.00p 193.00p 194.00p 2719
22/12/2021 197.00p 199.50p 190.00p 192.50p 63967
21/12/2021 192.00p 194.00p 186.40p 192.00p 47194
20/12/2021 196.50p 197.42p 190.00p 195.00p 75283
17/12/2021 196.80p 199.87p 190.00p 193.45p 264499
16/12/2021 199.12p 199.94p 190.02p 192.00p 438909
15/12/2021 195.00p 202.95p 175.00p 200.00p 725003

*Close Price adjusted for both dividends and splits