Loungers (LGRS) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Loungers

Date Open High Low Close* Volume
16/03/2020 180.50p 180.50p 152.50p 152.50p 12633
13/03/2020 182.00p 182.56p 180.01p 182.00p 3233
12/03/2020 198.50p 198.50p 182.00p 182.00p 193870
11/03/2020 201.00p 204.60p 197.00p 201.00p 3190
10/03/2020 200.50p 204.75p 200.50p 201.00p 14297
09/03/2020 203.00p 204.26p 197.00p 200.50p 13061
06/03/2020 217.00p 218.00p 208.25p 210.00p 25729
05/03/2020 218.00p 220.22p 216.00p 218.00p 414818
04/03/2020 218.00p 223.99p 216.50p 218.00p 108032
03/03/2020 212.50p 216.00p 212.50p 214.00p 58270
02/03/2020 219.50p 219.50p 210.00p 211.00p 61112
28/02/2020 227.00p 227.00p 215.10p 219.50p 29283
27/02/2020 236.50p 236.50p 231.00p 231.00p 3696
26/02/2020 242.50p 245.00p 234.35p 237.50p 53340
25/02/2020 258.00p 258.00p 242.00p 242.50p 122560
24/02/2020 260.50p 261.80p 255.00p 258.00p 7177
21/02/2020 260.50p 261.80p 258.25p 260.50p 5518
20/02/2020 260.50p 261.80p 258.25p 260.50p 726
19/02/2020 260.50p 262.99p 258.25p 260.50p 1486
18/02/2020 260.50p 263.00p 258.23p 260.50p 11384
17/02/2020 260.50p 261.90p 258.25p 260.50p 1780
14/02/2020 261.50p 261.50p 258.35p 260.50p 2000
13/02/2020 263.00p 263.46p 259.80p 261.50p 1741
12/02/2020 263.00p 264.00p 260.00p 263.00p 109722
11/02/2020 263.00p 264.00p 259.80p 263.00p 1356
10/02/2020 268.50p 270.97p 259.40p 263.00p 185889
07/02/2020 269.00p 271.70p 265.00p 268.50p 8372
06/02/2020 269.00p 271.70p 267.00p 269.00p 3306
05/02/2020 269.00p 271.97p 266.35p 269.00p 49568
04/02/2020 262.50p 272.60p 262.50p 269.00p 507327
03/02/2020 257.50p 265.00p 257.50p 262.50p 11616
31/01/2020 257.50p 260.00p 257.50p 257.50p 11699
30/01/2020 243.50p 258.00p 243.50p 256.00p 27172
29/01/2020 243.50p 247.00p 243.50p 243.50p 1180
28/01/2020 243.50p 247.00p 243.50p 243.50p 5079
27/01/2020 240.00p 247.00p 240.00p 243.50p 12526
24/01/2020 240.00p 245.00p 240.00p 240.00p 4135
23/01/2020 236.50p 243.00p 236.50p 240.00p 19295
22/01/2020 236.50p 240.00p 236.50p 236.50p 5513
21/01/2020 237.50p 242.00p 235.15p 236.50p 16128
20/01/2020 227.50p 242.00p 227.50p 237.50p 38740
17/01/2020 227.50p 230.00p 226.65p 227.50p 1276
16/01/2020 225.00p 228.00p 225.00p 227.50p 2228
15/01/2020 226.00p 228.00p 225.00p 225.00p 2809
14/01/2020 228.50p 228.50p 225.32p 226.00p 12400
13/01/2020 228.00p 232.00p 227.31p 228.50p 11204
10/01/2020 228.00p 232.00p 228.00p 228.00p 1827
09/01/2020 226.00p 232.00p 226.00p 228.00p 6397
08/01/2020 216.00p 228.95p 216.00p 226.00p 25564
07/01/2020 216.00p 219.60p 215.10p 216.00p 734
06/01/2020 214.50p 216.99p 214.50p 216.00p 4345
03/01/2020 211.00p 220.00p 211.00p 214.50p 61372
02/01/2020 211.00p 211.99p 211.00p 211.00p 13185
01/01/2020 211.00p 211.99p 211.00p 211.00p 93
31/12/2019 211.00p 211.99p 211.00p 211.00p 93
30/12/2019 210.00p 211.80p 210.00p 211.00p 358
27/12/2019 210.00p 212.00p 210.00p 210.00p 250
26/12/2019 210.00p 210.00p 210.00p 210.00p 0
25/12/2019 210.00p 210.00p 210.00p 210.00p 0
24/12/2019 210.00p 210.00p 210.00p 210.00p 0
23/12/2019 210.00p 210.96p 210.00p 210.00p 9018813
20/12/2019 210.00p 210.00p 210.00p 210.00p 0
19/12/2019 210.00p 210.00p 210.00p 210.00p 257
18/12/2019 211.50p 211.50p 208.00p 210.00p 13186
17/12/2019 211.50p 211.50p 211.50p 211.50p 0
16/12/2019 211.50p 211.50p 208.25p 211.50p 973
13/12/2019 211.50p 213.00p 211.50p 211.50p 1494
12/12/2019 211.50p 211.50p 208.00p 211.50p 8594
11/12/2019 211.50p 212.98p 208.50p 211.50p 1046
10/12/2019 211.50p 213.75p 210.00p 211.50p 17662
09/12/2019 210.50p 213.88p 209.00p 211.50p 9073
06/12/2019 207.50p 212.40p 207.50p 210.50p 24913
05/12/2019 204.00p 209.40p 204.00p 207.50p 9521
04/12/2019 203.00p 205.75p 200.00p 204.00p 716731
03/12/2019 198.50p 200.00p 197.00p 197.50p 7140
02/12/2019 197.50p 200.00p 197.50p 197.50p 28590
29/11/2019 196.00p 202.00p 196.00p 197.50p 22966
28/11/2019 188.50p 197.00p 188.50p 196.00p 40020
27/11/2019 188.50p 188.50p 188.00p 188.50p 102213
26/11/2019 188.50p 190.00p 188.50p 188.50p 314
25/11/2019 188.50p 188.50p 188.00p 188.50p 34
22/11/2019 188.50p 188.50p 188.35p 188.50p 715150
21/11/2019 188.50p 188.50p 188.00p 188.50p 2885
20/11/2019 188.50p 188.50p 188.50p 188.50p 0
19/11/2019 188.50p 188.50p 186.00p 188.50p 30854
18/11/2019 188.50p 188.50p 188.35p 188.50p 20
15/11/2019 188.50p 188.50p 188.50p 188.50p 48993
14/11/2019 188.50p 188.50p 188.50p 188.50p 0
13/11/2019 188.50p 188.50p 188.50p 188.50p 91280
12/11/2019 188.50p 189.00p 188.50p 188.50p 52029
11/11/2019 190.00p 190.00p 188.00p 190.00p 5057
08/11/2019 190.50p 192.00p 188.28p 190.00p 8144
07/11/2019 192.00p 192.00p 191.50p 192.00p 209
06/11/2019 192.00p 192.47p 188.28p 192.00p 159475
05/11/2019 193.00p 193.00p 190.00p 192.00p 3000
04/11/2019 197.50p 197.50p 191.35p 193.00p 14949
01/11/2019 197.50p 197.50p 197.50p 197.50p 0
31/10/2019 197.50p 197.50p 197.50p 197.50p 0
30/10/2019 197.50p 197.50p 197.50p 197.50p 0
29/10/2019 198.50p 198.50p 195.25p 197.50p 13277
28/10/2019 198.50p 198.50p 197.16p 198.50p 2694
25/10/2019 199.50p 199.50p 197.50p 198.50p 3916
24/10/2019 199.50p 199.50p 197.50p 199.50p 9725
23/10/2019 199.50p 199.50p 199.50p 199.50p 0
22/10/2019 199.50p 199.50p 199.50p 199.50p 0
21/10/2019 199.50p 199.50p 197.25p 199.50p 6403
18/10/2019 199.50p 199.50p 199.50p 199.50p 0
17/10/2019 199.50p 199.50p 199.50p 199.50p 7470
16/10/2019 199.50p 199.50p 199.50p 199.50p 15002
15/10/2019 199.50p 199.50p 197.25p 199.50p 148
14/10/2019 199.50p 199.50p 199.50p 199.50p 2300091
11/10/2019 199.50p 201.00p 199.50p 199.50p 10000
10/10/2019 199.50p 199.50p 199.50p 199.50p 0
09/10/2019 199.50p 199.50p 199.50p 199.50p 0
08/10/2019 199.50p 199.50p 199.50p 199.50p 0
07/10/2019 199.50p 199.50p 198.89p 199.50p 202
04/10/2019 199.50p 199.50p 198.89p 199.50p 68
03/10/2019 199.50p 199.50p 198.30p 199.50p 5000
02/10/2019 199.50p 199.50p 198.95p 199.50p 2400
01/10/2019 199.50p 199.50p 198.30p 199.50p 4133
30/09/2019 199.50p 199.50p 198.30p 199.50p 2300
27/09/2019 199.50p 199.50p 199.00p 199.50p 500
26/09/2019 199.50p 199.50p 199.27p 199.50p 5000
25/09/2019 199.50p 199.50p 199.50p 199.50p 0
24/09/2019 199.50p 199.50p 198.30p 199.50p 2657
23/09/2019 199.50p 199.50p 198.30p 199.50p 2085205
20/09/2019 199.50p 199.50p 198.30p 199.50p 72138
19/09/2019 199.50p 199.50p 199.27p 199.50p 3505
18/09/2019 199.50p 199.50p 199.00p 199.50p 457303
17/09/2019 199.50p 199.50p 199.50p 199.50p 0
16/09/2019 201.00p 201.00p 198.20p 199.50p 988
13/09/2019 202.00p 202.00p 198.14p 201.00p 2858
12/09/2019 202.00p 202.00p 202.00p 202.00p 0
11/09/2019 203.50p 203.50p 199.25p 202.00p 1861
10/09/2019 203.50p 203.50p 202.00p 203.50p 2950
09/09/2019 203.50p 203.50p 203.50p 203.50p 0
06/09/2019 204.00p 204.00p 199.50p 203.50p 305346
05/09/2019 204.00p 204.00p 202.25p 204.00p 5000
04/09/2019 204.00p 204.00p 200.00p 204.00p 21885
03/09/2019 204.00p 204.00p 202.40p 204.00p 200834
02/09/2019 204.00p 204.00p 203.10p 204.00p 2990
30/08/2019 204.50p 204.50p 200.01p 204.00p 252659
29/08/2019 204.50p 205.00p 200.00p 204.50p 594283
28/08/2019 209.00p 209.00p 204.50p 204.50p 341675
27/08/2019 205.00p 206.33p 205.00p 206.00p 20901
23/08/2019 205.00p 206.72p 203.00p 205.00p 61000
22/08/2019 205.00p 206.00p 203.00p 206.00p 56774
21/08/2019 205.00p 206.00p 202.00p 206.00p 54499
20/08/2019 204.00p 204.00p 202.00p 204.00p 133743
19/08/2019 204.00p 205.00p 200.25p 204.00p 10100
16/08/2019 204.00p 204.00p 204.00p 204.00p 0
15/08/2019 204.00p 204.00p 200.00p 204.00p 150038
14/08/2019 204.00p 204.00p 204.00p 204.00p 0
13/08/2019 204.00p 204.00p 204.00p 204.00p 0
12/08/2019 204.00p 204.00p 200.00p 204.00p 1341
09/08/2019 204.00p 204.00p 204.00p 204.00p 19004
08/08/2019 204.00p 204.00p 200.00p 204.00p 321
07/08/2019 204.00p 204.00p 201.99p 204.00p 1231
06/08/2019 204.00p 204.00p 200.10p 204.00p 600
05/08/2019 204.00p 204.00p 204.00p 204.00p 0
02/08/2019 204.00p 204.00p 200.00p 204.00p 103500
01/08/2019 204.00p 204.00p 202.00p 204.00p 495
31/07/2019 204.00p 204.00p 200.00p 204.00p 5218
30/07/2019 204.00p 204.00p 200.00p 204.00p 4579
29/07/2019 204.00p 204.00p 200.00p 204.00p 7825
26/07/2019 204.00p 204.00p 200.25p 204.00p 2185
25/07/2019 204.00p 205.00p 201.20p 204.00p 6057
24/07/2019 204.00p 205.00p 201.20p 204.00p 343
23/07/2019 203.50p 205.00p 203.50p 204.00p 737
22/07/2019 204.50p 205.50p 200.00p 203.50p 39663
19/07/2019 208.50p 208.50p 203.00p 205.50p 14313
18/07/2019 208.50p 208.50p 205.00p 208.50p 4005
17/07/2019 212.50p 212.50p 208.00p 208.50p 10986
16/07/2019 212.50p 212.50p 210.89p 212.50p 7843
15/07/2019 215.00p 215.00p 211.95p 212.50p 3807
12/07/2019 215.00p 215.00p 213.90p 215.00p 68
11/07/2019 215.00p 215.00p 212.00p 215.00p 225
10/07/2019 215.00p 215.00p 213.98p 215.00p 1635
09/07/2019 215.00p 215.00p 213.98p 215.00p 11298
08/07/2019 217.50p 217.50p 212.00p 214.50p 10584
05/07/2019 217.50p 217.50p 215.50p 217.50p 11916
04/07/2019 217.50p 217.50p 215.25p 217.50p 6004
03/07/2019 217.00p 217.50p 215.00p 217.50p 1111
02/07/2019 217.50p 217.50p 215.00p 217.50p 51000
01/07/2019 218.00p 218.00p 215.00p 217.50p 7276
28/06/2019 220.00p 220.00p 216.04p 218.00p 194092
27/06/2019 220.00p 220.00p 218.20p 220.00p 548
26/06/2019 220.00p 220.00p 219.98p 220.00p 500
25/06/2019 221.00p 221.00p 220.00p 220.00p 18292
24/06/2019 222.50p 222.50p 220.00p 221.00p 2483
21/06/2019 222.50p 222.50p 222.40p 222.50p 147
20/06/2019 222.50p 222.50p 222.40p 222.50p 400
19/06/2019 222.50p 222.50p 220.00p 222.50p 5000
18/06/2019 222.50p 222.70p 220.00p 222.50p 7085
17/06/2019 222.50p 222.50p 220.00p 222.50p 400
14/06/2019 222.50p 222.50p 222.50p 222.50p 0
13/06/2019 222.50p 224.00p 222.50p 222.50p 1363
12/06/2019 222.50p 225.00p 222.00p 222.50p 17763
11/06/2019 224.50p 224.50p 222.00p 222.50p 11782
10/06/2019 224.50p 226.00p 222.00p 224.50p 51817

*Close Price adjusted for both dividends and splits