Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
LBG Media (LBG) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 106.00p | 107.00p | 104.00p | 105.00p | 23832 |
| 11/03/2025 | 104.00p | 108.00p | 103.00p | 104.00p | 49129 |
| 10/03/2025 | 105.00p | 106.48p | 101.60p | 103.00p | 98180 |
| 07/03/2025 | 102.00p | 105.00p | 100.00p | 102.00p | 36538 |
| 06/03/2025 | 106.00p | 106.00p | 99.50p | 99.50p | 143360 |
| 05/03/2025 | 104.00p | 105.00p | 102.00p | 103.00p | 19131 |
| 04/03/2025 | 103.00p | 105.00p | 101.00p | 104.00p | 34634 |
| 03/03/2025 | 104.00p | 107.00p | 103.45p | 104.00p | 118919 |
| 28/02/2025 | 107.00p | 108.00p | 103.00p | 104.00p | 968432 |
| 27/02/2025 | 104.00p | 105.50p | 103.00p | 103.00p | 36239 |
| 26/02/2025 | 103.00p | 106.00p | 101.00p | 106.00p | 49182 |
| 25/02/2025 | 102.00p | 103.00p | 100.24p | 101.50p | 47672 |
| 24/02/2025 | 105.00p | 106.55p | 97.48p | 101.50p | 109123 |
| 21/02/2025 | 106.00p | 109.00p | 101.00p | 102.00p | 953973 |
| 20/02/2025 | 110.00p | 112.00p | 100.00p | 105.00p | 52822 |
| 19/02/2025 | 110.00p | 113.25p | 107.85p | 110.00p | 27907 |
| 18/02/2025 | 112.00p | 114.00p | 109.00p | 110.00p | 61718 |
| 17/02/2025 | 113.00p | 115.00p | 108.00p | 110.00p | 161155 |
| 14/02/2025 | 108.00p | 112.00p | 103.82p | 112.00p | 188653 |
| 13/02/2025 | 116.00p | 116.45p | 99.84p | 105.00p | 705956 |
| 12/02/2025 | 116.00p | 119.00p | 115.00p | 115.00p | 32983 |
| 11/02/2025 | 117.00p | 118.70p | 116.00p | 116.00p | 82735 |
| 10/02/2025 | 117.00p | 119.00p | 116.00p | 116.00p | 46898 |
| 07/02/2025 | 118.00p | 120.00p | 115.45p | 116.00p | 70797 |
| 06/02/2025 | 118.00p | 120.00p | 117.02p | 118.00p | 119697 |
| 05/02/2025 | 121.00p | 124.00p | 118.00p | 119.00p | 77017 |
| 04/02/2025 | 120.00p | 126.53p | 120.00p | 120.00p | 13851 |
| 03/02/2025 | 125.00p | 128.00p | 121.47p | 125.00p | 23762 |
| 31/01/2025 | 124.00p | 124.15p | 121.15p | 124.00p | 40087 |
| 30/01/2025 | 124.00p | 126.25p | 122.00p | 123.00p | 31902 |
| 29/01/2025 | 127.00p | 127.00p | 123.00p | 123.00p | 44263 |
| 28/01/2025 | 127.00p | 128.00p | 123.00p | 124.00p | 170099 |
| 27/01/2025 | 123.00p | 126.89p | 121.80p | 126.50p | 78298 |
| 24/01/2025 | 122.00p | 124.20p | 120.32p | 121.00p | 94309 |
| 23/01/2025 | 123.00p | 125.00p | 115.88p | 122.00p | 214445 |
| 22/01/2025 | 127.00p | 132.87p | 119.59p | 124.50p | 371038 |
| 21/01/2025 | 128.00p | 128.00p | 123.00p | 125.00p | 154903 |
| 20/01/2025 | 132.00p | 132.00p | 126.00p | 126.50p | 66848 |
| 17/01/2025 | 129.00p | 130.30p | 126.00p | 128.00p | 171533 |
| 16/01/2025 | 129.00p | 129.00p | 127.00p | 127.00p | 2409 |
| 15/01/2025 | 128.00p | 129.38p | 126.00p | 128.00p | 13988 |
| 14/01/2025 | 129.00p | 130.94p | 128.06p | 129.00p | 14652 |
| 13/01/2025 | 127.00p | 131.00p | 125.00p | 130.00p | 68872 |
| 10/01/2025 | 130.00p | 133.50p | 130.00p | 130.50p | 15589 |
| 09/01/2025 | 130.00p | 135.98p | 130.00p | 130.00p | 1421 |
| 08/01/2025 | 127.00p | 134.00p | 131.00p | 131.00p | 1044 |
| 07/01/2025 | 127.00p | 136.00p | 127.00p | 127.00p | 285685 |
| 06/01/2025 | 127.00p | 135.99p | 127.00p | 127.00p | 855 |
| 03/01/2025 | 130.00p | 136.00p | 130.00p | 133.00p | 6908 |
| 02/01/2025 | 134.00p | 136.00p | 132.08p | 134.00p | 58685 |
| 31/12/2024 | 131.00p | 135.00p | 130.00p | 130.00p | 9566 |
| 30/12/2024 | 130.00p | 136.00p | 130.00p | 130.00p | 5652 |
| 27/12/2024 | 130.00p | 136.00p | 130.00p | 130.00p | 75 |
| 24/12/2024 | 135.00p | 136.00p | 130.00p | 130.00p | 10569 |
| 23/12/2024 | 137.00p | 137.00p | 127.00p | 130.00p | 55930 |
| 20/12/2024 | 128.00p | 143.56p | 126.70p | 133.00p | 542273 |
| 19/12/2024 | 126.00p | 128.00p | 123.00p | 125.00p | 7272 |
| 18/12/2024 | 123.00p | 128.00p | 120.30p | 128.00p | 66696 |
| 17/12/2024 | 118.00p | 122.00p | 118.00p | 122.00p | 48201 |
| 16/12/2024 | 120.00p | 121.80p | 117.75p | 120.00p | 30053 |
| 13/12/2024 | 124.00p | 124.00p | 120.35p | 124.00p | 1751 |
| 12/12/2024 | 124.00p | 124.00p | 120.30p | 124.00p | 24109 |
| 11/12/2024 | 121.00p | 124.00p | 120.00p | 124.00p | 67696 |
| 10/12/2024 | 118.00p | 119.86p | 118.00p | 118.00p | 31885 |
| 09/12/2024 | 120.00p | 121.00p | 116.00p | 118.00p | 49018 |
| 06/12/2024 | 116.00p | 120.00p | 116.00p | 120.00p | 51296 |
| 05/12/2024 | 121.00p | 123.32p | 116.25p | 119.00p | 95718 |
| 04/12/2024 | 122.00p | 122.80p | 119.00p | 121.50p | 840784 |
| 03/12/2024 | 125.00p | 129.34p | 121.00p | 121.00p | 111479 |
| 02/12/2024 | 127.00p | 131.50p | 125.00p | 125.00p | 12574 |
| 29/11/2024 | 128.00p | 128.70p | 125.40p | 127.00p | 14079 |
| 28/11/2024 | 126.00p | 130.00p | 125.00p | 130.00p | 107978 |
| 27/11/2024 | 127.00p | 128.50p | 127.00p | 127.00p | 66670 |
| 26/11/2024 | 127.00p | 127.90p | 126.00p | 126.00p | 93196 |
| 25/11/2024 | 133.00p | 133.00p | 126.00p | 126.00p | 42218 |
| 22/11/2024 | 133.00p | 133.00p | 126.70p | 133.00p | 9798 |
| 21/11/2024 | 127.00p | 132.90p | 127.00p | 131.00p | 20433 |
| 20/11/2024 | 132.00p | 132.50p | 128.66p | 132.00p | 16720 |
| 19/11/2024 | 131.00p | 132.12p | 129.00p | 131.00p | 38820 |
| 18/11/2024 | 132.00p | 132.50p | 126.00p | 131.00p | 27275 |
| 15/11/2024 | 130.00p | 131.70p | 127.60p | 130.00p | 13286 |
| 14/11/2024 | 123.00p | 131.84p | 114.16p | 130.00p | 385270 |
| 13/11/2024 | 130.00p | 134.00p | 126.00p | 128.00p | 114332 |
| 12/11/2024 | 129.00p | 134.00p | 129.00p | 129.00p | 7604 |
| 11/11/2024 | 130.00p | 137.00p | 128.00p | 128.00p | 60200 |
| 08/11/2024 | 130.00p | 137.00p | 130.00p | 130.00p | 6055 |
| 07/11/2024 | 132.00p | 136.98p | 130.70p | 133.00p | 18968 |
| 06/11/2024 | 131.00p | 136.99p | 130.00p | 130.00p | 40360 |
| 05/11/2024 | 130.00p | 137.00p | 130.00p | 130.00p | 10232 |
| 04/11/2024 | 133.00p | 137.00p | 133.00p | 133.00p | 6100 |
| 01/11/2024 | 133.00p | 137.00p | 133.00p | 133.00p | 6403 |
| 31/10/2024 | 137.00p | 137.00p | 130.00p | 130.00p | 6056 |
| 30/10/2024 | 130.00p | 136.80p | 128.90p | 135.00p | 32843 |
| 29/10/2024 | 131.00p | 134.00p | 130.00p | 130.00p | 13876 |
| 28/10/2024 | 130.00p | 136.40p | 130.00p | 130.00p | 3785 |
| 25/10/2024 | 130.00p | 133.60p | 130.00p | 130.00p | 478483 |
| 24/10/2024 | 137.00p | 137.00p | 131.00p | 131.00p | 123089 |
| 23/10/2024 | 132.00p | 135.34p | 131.00p | 135.00p | 21439 |
| 22/10/2024 | 132.00p | 137.00p | 131.00p | 133.00p | 23554 |
| 21/10/2024 | 131.00p | 136.50p | 131.00p | 131.00p | 201466 |
| 18/10/2024 | 137.00p | 137.00p | 131.00p | 134.50p | 19144 |
| 17/10/2024 | 131.00p | 136.50p | 131.00p | 131.00p | 14836 |
| 16/10/2024 | 137.00p | 137.00p | 131.00p | 131.00p | 22899 |
| 15/10/2024 | 132.00p | 137.00p | 132.00p | 132.00p | 19492 |
| 14/10/2024 | 137.00p | 137.00p | 129.70p | 137.00p | 6162 |
| 11/10/2024 | 129.00p | 134.00p | 129.00p | 129.00p | 827758 |
| 10/10/2024 | 136.00p | 136.00p | 126.98p | 128.00p | 95814 |
| 09/10/2024 | 129.00p | 135.20p | 128.00p | 133.00p | 49613 |
| 08/10/2024 | 131.00p | 136.00p | 129.00p | 129.00p | 50752 |
| 07/10/2024 | 131.00p | 135.50p | 128.50p | 132.00p | 2017155 |
| 04/10/2024 | 133.00p | 133.00p | 128.00p | 128.00p | 41098 |
| 03/10/2024 | 136.00p | 136.77p | 125.72p | 132.00p | 123064 |
| 02/10/2024 | 137.00p | 137.00p | 134.30p | 137.00p | 14322 |
| 01/10/2024 | 138.00p | 138.00p | 133.96p | 137.00p | 51566 |
| 30/09/2024 | 137.00p | 138.00p | 133.99p | 137.00p | 77434 |
| 27/09/2024 | 136.00p | 139.00p | 136.00p | 137.00p | 72681 |
| 26/09/2024 | 136.00p | 140.00p | 135.27p | 137.50p | 121310 |
| 25/09/2024 | 139.00p | 143.00p | 135.00p | 136.00p | 63658 |
| 24/09/2024 | 143.00p | 143.00p | 135.00p | 135.00p | 43819 |
| 23/09/2024 | 139.00p | 143.80p | 139.00p | 141.00p | 91209 |
| 20/09/2024 | 138.00p | 141.70p | 137.00p | 139.00p | 154790 |
| 19/09/2024 | 139.00p | 139.00p | 134.00p | 134.00p | 47183 |
| 18/09/2024 | 140.00p | 146.00p | 132.00p | 136.00p | 663225 |
| 17/09/2024 | 139.00p | 140.00p | 136.00p | 136.00p | 118128 |
| 16/09/2024 | 138.00p | 139.00p | 134.00p | 139.00p | 47410 |
| 13/09/2024 | 136.00p | 139.00p | 131.70p | 135.50p | 69800 |
| 12/09/2024 | 135.00p | 137.00p | 134.00p | 134.00p | 31786 |
| 11/09/2024 | 135.00p | 136.00p | 132.00p | 134.50p | 64654 |
| 10/09/2024 | 135.00p | 137.00p | 132.00p | 132.00p | 16354 |
| 09/09/2024 | 135.00p | 136.00p | 133.20p | 134.50p | 61702 |
| 06/09/2024 | 135.00p | 135.60p | 133.00p | 134.00p | 49453 |
| 05/09/2024 | 130.00p | 135.33p | 126.55p | 133.50p | 123589 |
| 04/09/2024 | 127.00p | 130.00p | 125.40p | 127.50p | 19268 |
| 03/09/2024 | 128.00p | 131.00p | 125.40p | 130.00p | 37393 |
| 30/08/2024 | 127.00p | 129.50p | 126.00p | 127.50p | 109049 |
| 29/08/2024 | 130.00p | 129.70p | 125.50p | 127.50p | 11070 |
| 28/08/2024 | 130.00p | 130.40p | 125.50p | 126.00p | 31141 |
| 27/08/2024 | 127.00p | 131.00p | 125.60p | 128.50p | 31867 |
| 23/08/2024 | 131.00p | 131.00p | 125.00p | 128.00p | 117423 |
| 22/08/2024 | 126.00p | 131.00p | 126.00p | 126.00p | 3777 |
| 21/08/2024 | 126.00p | 131.00p | 126.00p | 126.00p | 3573 |
| 20/08/2024 | 128.00p | 129.80p | 125.00p | 127.50p | 17223 |
| 19/08/2024 | 128.00p | 131.00p | 125.48p | 128.00p | 15117 |
| 16/08/2024 | 131.00p | 131.00p | 125.60p | 128.00p | 13545 |
| 15/08/2024 | 131.00p | 131.00p | 125.60p | 131.00p | 12684 |
| 14/08/2024 | 132.00p | 133.00p | 125.80p | 127.50p | 66421 |
| 13/08/2024 | 132.00p | 132.00p | 129.51p | 132.00p | 50087 |
| 12/08/2024 | 128.00p | 133.00p | 128.00p | 132.00p | 74494 |
| 09/08/2024 | 129.00p | 132.20p | 124.50p | 127.50p | 40470 |
| 08/08/2024 | 127.00p | 129.70p | 124.00p | 127.00p | 34293 |
| 07/08/2024 | 131.00p | 132.00p | 129.00p | 129.00p | 103307 |
| 06/08/2024 | 129.00p | 131.00p | 123.20p | 128.00p | 43358 |
| 05/08/2024 | 125.00p | 128.50p | 114.22p | 123.50p | 311151 |
| 02/08/2024 | 126.00p | 128.70p | 125.00p | 125.00p | 6031 |
| 01/08/2024 | 128.00p | 130.72p | 125.00p | 127.00p | 535447 |
| 31/07/2024 | 128.00p | 131.00p | 128.00p | 128.00p | 10134 |
| 30/07/2024 | 130.00p | 131.00p | 129.00p | 130.00p | 77001 |
| 29/07/2024 | 125.00p | 135.00p | 124.78p | 131.00p | 305375 |
| 26/07/2024 | 120.00p | 125.00p | 118.00p | 124.50p | 177319 |
| 25/07/2024 | 117.00p | 120.00p | 116.18p | 119.00p | 78335 |
| 24/07/2024 | 111.00p | 127.95p | 110.06p | 118.50p | 250233 |
| 23/07/2024 | 108.00p | 110.00p | 103.50p | 110.00p | 76944 |
| 22/07/2024 | 106.00p | 107.94p | 102.00p | 102.00p | 27214 |
| 19/07/2024 | 106.00p | 114.00p | 106.00p | 106.00p | 37 |
| 18/07/2024 | 106.00p | 112.93p | 106.00p | 106.00p | 219 |
| 17/07/2024 | 106.00p | 112.93p | 106.00p | 106.00p | 1796 |
| 16/07/2024 | 106.00p | 113.00p | 106.00p | 106.00p | 343 |
| 15/07/2024 | 106.00p | 112.93p | 106.00p | 106.00p | 7331 |
| 12/07/2024 | 106.00p | 112.93p | 106.42p | 109.50p | 6756 |
| 11/07/2024 | 106.00p | 109.50p | 106.00p | 106.00p | 20791 |
| 10/07/2024 | 113.00p | 107.12p | 106.50p | 106.50p | 3436 |
| 09/07/2024 | 113.00p | 113.00p | 106.42p | 109.50p | 13153 |
| 08/07/2024 | 110.00p | 112.93p | 106.42p | 110.00p | 12077 |
| 05/07/2024 | 106.00p | 109.50p | 106.00p | 106.00p | 19064 |
| 04/07/2024 | 107.00p | 107.99p | 107.00p | 107.00p | 952 |
| 03/07/2024 | 107.00p | 112.93p | 106.42p | 107.00p | 3682 |
| 02/07/2024 | 108.00p | 109.50p | 106.00p | 106.00p | 11693 |
| 01/07/2024 | 106.00p | 109.50p | 106.00p | 106.00p | 8571 |
| 28/06/2024 | 107.00p | 112.94p | 106.00p | 106.00p | 74989 |
| 27/06/2024 | 107.00p | 112.94p | 106.00p | 106.00p | 15085 |
| 26/06/2024 | 107.00p | 109.97p | 107.00p | 107.00p | 40106 |
| 25/06/2024 | 108.00p | 108.97p | 106.75p | 107.00p | 666 |
| 24/06/2024 | 110.00p | 110.96p | 106.00p | 106.00p | 12620 |
| 21/06/2024 | 107.00p | 110.96p | 107.00p | 107.00p | 3839 |
| 20/06/2024 | 106.00p | 110.96p | 106.00p | 106.00p | 4128 |
| 19/06/2024 | 110.00p | 110.96p | 107.24p | 109.00p | 2797 |
| 18/06/2024 | 110.00p | 111.95p | 107.30p | 109.50p | 122 |
| 17/06/2024 | 110.00p | 111.96p | 107.25p | 108.00p | 33357 |
| 14/06/2024 | 110.00p | 115.50p | 105.00p | 110.00p | 992259 |
| 13/06/2024 | 114.00p | 116.95p | 112.78p | 114.00p | 3378 |
| 12/06/2024 | 114.00p | 115.00p | 112.78p | 114.00p | 17862 |
| 11/06/2024 | 115.00p | 119.00p | 113.12p | 114.00p | 51875 |
| 10/06/2024 | 112.00p | 115.00p | 111.06p | 114.00p | 13184 |
| 07/06/2024 | 112.00p | 112.00p | 109.00p | 112.00p | 609856 |
| 06/06/2024 | 112.00p | 112.00p | 109.04p | 111.00p | 25812 |
| 05/06/2024 | 109.00p | 110.00p | 105.30p | 108.00p | 17687 |
| 04/06/2024 | 113.00p | 113.00p | 107.56p | 109.00p | 23754 |
| 03/06/2024 | 112.00p | 112.00p | 108.24p | 111.00p | 61128 |
| 31/05/2024 | 110.00p | 113.94p | 108.00p | 110.00p | 211381 |
| 30/05/2024 | 102.00p | 107.00p | 100.00p | 106.00p | 112433 |
*Close Price adjusted for both dividends and splits