Loungers (LGRS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
03/06/2020 132.50p 135.00p 130.98p 132.50p 99913
02/06/2020 132.50p 133.69p 130.22p 132.50p 70328
01/06/2020 132.50p 134.00p 130.40p 132.50p 64372
29/05/2020 135.00p 138.77p 130.00p 132.50p 54103
28/05/2020 133.00p 148.00p 131.44p 135.00p 186645
27/05/2020 103.00p 142.88p 103.00p 131.50p 395789
26/05/2020 86.00p 107.00p 86.00p 104.00p 245056
22/05/2020 86.50p 88.99p 84.90p 86.50p 33983
21/05/2020 86.00p 87.01p 84.90p 86.50p 8815
20/05/2020 86.50p 86.82p 84.85p 86.50p 23398
19/05/2020 86.00p 87.98p 83.45p 86.50p 1000028
18/05/2020 86.00p 87.98p 86.00p 86.50p 47653
15/05/2020 84.50p 86.98p 83.00p 86.50p 493457
14/05/2020 89.50p 89.50p 83.00p 85.00p 23217
13/05/2020 89.50p 93.00p 85.00p 89.00p 28491
12/05/2020 90.50p 90.50p 87.00p 89.00p 31480
11/05/2020 90.50p 90.50p 88.00p 90.50p 36073
08/05/2020 90.50p 90.50p 87.50p 90.50p 15526
07/05/2020 90.50p 90.50p 87.50p 90.50p 15526
06/05/2020 91.00p 91.00p 88.50p 91.00p 1584342
05/05/2020 91.00p 91.00p 88.54p 91.00p 16202
01/05/2020 91.00p 91.00p 88.54p 91.00p 14651
30/04/2020 92.00p 92.00p 88.00p 91.00p 180253
29/04/2020 96.00p 97.02p 90.00p 92.00p 87221
28/04/2020 96.00p 98.78p 93.35p 96.00p 58758
27/04/2020 96.00p 99.99p 93.35p 96.00p 482103
24/04/2020 95.00p 100.00p 92.00p 96.00p 180997
23/04/2020 85.00p 100.00p 83.65p 100.00p 182526
22/04/2020 78.50p 79.00p 77.50p 77.50p 19929
21/04/2020 88.50p 88.50p 75.01p 77.50p 54635
20/04/2020 92.50p 92.50p 87.00p 89.50p 20938
17/04/2020 93.50p 93.50p 91.70p 92.50p 36710
16/04/2020 92.50p 95.00p 90.01p 93.00p 24430
15/04/2020 93.50p 96.00p 89.00p 92.50p 71224
14/04/2020 93.50p 96.00p 93.50p 95.50p 87112
13/04/2020 93.50p 97.00p 93.50p 95.50p 284883
10/04/2020 93.50p 97.00p 93.50p 95.50p 284883
09/04/2020 93.50p 97.00p 93.50p 95.50p 284883
08/04/2020 93.50p 100.00p 93.50p 100.00p 10668
07/04/2020 89.00p 95.00p 89.00p 95.00p 30235
06/04/2020 89.00p 93.00p 89.00p 91.50p 26664
03/04/2020 90.00p 93.98p 90.00p 91.50p 3971
02/04/2020 93.50p 97.00p 90.00p 92.50p 47640
01/04/2020 93.50p 95.00p 93.00p 95.00p 9221
31/03/2020 91.50p 100.00p 89.00p 96.50p 530500
30/03/2020 91.50p 93.00p 90.00p 91.50p 30765
27/03/2020 91.50p 95.00p 90.75p 91.50p 12186
26/03/2020 85.00p 91.50p 83.23p 91.50p 30727
25/03/2020 86.00p 89.57p 83.01p 85.00p 92348
24/03/2020 85.00p 89.99p 83.00p 86.00p 10999
23/03/2020 91.00p 91.88p 82.60p 83.50p 12481
20/03/2020 93.00p 99.80p 92.20p 92.50p 6133
19/03/2020 90.50p 93.00p 88.00p 90.50p 25823
18/03/2020 102.50p 104.50p 90.50p 90.50p 916346
17/03/2020 118.50p 118.92p 100.25p 104.00p 28271
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

*Close Price adjusted for both dividends and splits