LBG Media (LBG) Share Price

Media Sector

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

Date Open High Low Close* Volume
31/01/2024 80.00p 85.44p 83.40p 83.40p 3317
30/01/2024 80.00p 84.60p 83.06p 84.60p 1309
29/01/2024 80.00p 85.00p 80.41p 83.40p 2357
26/01/2024 80.00p 83.40p 81.87p 83.40p 21019
25/01/2024 80.00p 86.00p 81.87p 83.40p 40719
24/01/2024 80.00p 83.00p 80.00p 80.00p 10733
23/01/2024 80.00p 86.80p 80.00p 83.40p 506
22/01/2024 80.00p 83.00p 80.00p 80.00p 3730
19/01/2024 80.20p 83.50p 80.00p 83.20p 193467
18/01/2024 80.60p 83.60p 80.00p 80.00p 273990
17/01/2024 80.20p 86.80p 80.20p 84.20p 909
16/01/2024 86.00p 86.00p 79.00p 79.00p 18916
15/01/2024 87.00p 87.00p 82.74p 87.00p 828
12/01/2024 86.80p 86.80p 82.00p 82.00p 3904
11/01/2024 85.00p 85.00p 81.00p 85.00p 2393
10/01/2024 81.00p 83.60p 80.94p 83.60p 50191
09/01/2024 87.00p 87.00p 81.00p 83.60p 2688
08/01/2024 85.00p 85.00p 80.00p 84.00p 39582
05/01/2024 85.00p 85.00p 79.00p 80.00p 52943
04/01/2024 84.00p 84.00p 79.52p 79.80p 4067
03/01/2024 81.00p 81.80p 78.00p 80.00p 3288095
02/01/2024 80.00p 82.00p 78.79p 80.00p 75813
29/12/2023 81.00p 83.00p 81.00p 81.20p 22739
28/12/2023 85.00p 81.40p 80.50p 80.50p 5930
27/12/2023 85.00p 83.00p 81.38p 82.50p 5012
22/12/2023 85.00p 85.00p 82.50p 82.50p 192
21/12/2023 84.00p 85.00p 82.66p 85.00p 40681
20/12/2023 85.00p 85.28p 75.00p 83.00p 150248
19/12/2023 90.00p 89.50p 85.55p 87.60p 4212
18/12/2023 90.00p 88.56p 86.51p 87.60p 5868
15/12/2023 90.00p 93.37p 87.50p 87.50p 33736
14/12/2023 85.20p 91.22p 86.94p 88.10p 143146
13/12/2023 85.20p 87.50p 86.37p 87.50p 3622
12/12/2023 85.20p 90.00p 85.20p 87.50p 25838
11/12/2023 89.80p 89.80p 87.00p 87.60p 141781
08/12/2023 91.60p 87.40p 86.44p 87.40p 25
07/12/2023 91.60p 91.60p 86.32p 87.40p 6439
06/12/2023 89.80p 90.00p 87.40p 87.40p 0
05/12/2023 89.80p 90.00p 87.00p 90.00p 364865
04/12/2023 85.20p 87.40p 87.40p 87.40p 0
01/12/2023 85.20p 89.56p 86.32p 87.40p 20
30/11/2023 85.20p 89.40p 87.40p 87.40p 1231
29/11/2023 85.20p 87.50p 86.50p 87.50p 3
28/11/2023 85.20p 89.80p 85.20p 87.40p 569
27/11/2023 87.00p 93.60p 86.44p 87.40p 297496
24/11/2023 85.20p 87.90p 85.20p 87.90p 1405
23/11/2023 86.80p 87.50p 86.44p 87.50p 2229
22/11/2023 86.80p 87.40p 87.40p 87.40p 2
21/11/2023 86.80p 87.40p 87.40p 87.40p 179
20/11/2023 86.80p 87.40p 86.32p 87.40p 506
17/11/2023 86.80p 93.18p 85.20p 87.50p 15582
16/11/2023 85.20p 94.51p 85.20p 87.60p 19
15/11/2023 86.20p 87.60p 86.45p 87.60p 2148
14/11/2023 86.20p 87.60p 86.00p 87.60p 2368
13/11/2023 86.20p 89.76p 86.16p 87.60p 23
10/11/2023 86.20p 87.60p 87.60p 87.60p 0
09/11/2023 86.20p 89.76p 86.76p 87.60p 5226
08/11/2023 86.20p 89.76p 87.20p 87.60p 1049834
07/11/2023 86.20p 89.00p 86.00p 87.60p 22617
06/11/2023 86.20p 91.74p 86.00p 90.10p 805
03/11/2023 86.20p 93.37p 85.20p 89.50p 13143
02/11/2023 86.20p 89.50p 87.56p 89.50p 1
01/11/2023 86.20p 93.37p 87.56p 89.50p 377
31/10/2023 86.20p 93.37p 87.56p 89.50p 145
30/10/2023 86.20p 93.37p 87.55p 89.50p 1283
27/10/2023 86.20p 93.37p 89.50p 89.50p 214
26/10/2023 86.20p 93.37p 89.50p 89.50p 37
25/10/2023 86.20p 89.50p 86.20p 89.50p 729
24/10/2023 87.00p 94.60p 88.20p 90.90p 297027
23/10/2023 87.00p 91.10p 89.16p 91.10p 332
20/10/2023 87.00p 94.61p 91.10p 91.10p 703131
19/10/2023 87.00p 94.61p 87.00p 87.00p 8160
18/10/2023 85.20p 92.00p 89.06p 89.60p 5036
17/10/2023 85.20p 89.26p 88.10p 88.10p 9966
16/10/2023 85.20p 90.71p 85.00p 85.00p 425809
13/10/2023 90.00p 90.71p 85.25p 88.10p 1169717
12/10/2023 87.00p 87.40p 87.00p 87.00p 8107
11/10/2023 87.00p 83.60p 82.95p 83.60p 3629
10/10/2023 87.00p 87.00p 82.92p 83.60p 4555
09/10/2023 87.00p 87.00p 78.40p 83.60p 12594
06/10/2023 84.80p 87.00p 81.49p 82.60p 62
05/10/2023 84.80p 86.80p 78.63p 82.60p 46962
04/10/2023 84.80p 84.80p 79.05p 81.50p 4049
03/10/2023 83.00p 83.00p 79.96p 83.00p 10041
02/10/2023 83.00p 85.00p 80.84p 81.50p 48108
29/09/2023 84.80p 86.47p 83.50p 83.50p 1701
28/09/2023 83.00p 84.90p 83.00p 84.90p 26350
27/09/2023 77.00p 82.00p 77.00p 81.90p 45999
26/09/2023 74.80p 77.00p 73.60p 73.60p 12
25/09/2023 74.80p 76.00p 70.44p 73.60p 35310
22/09/2023 72.00p 74.80p 73.40p 73.40p 2151
21/09/2023 72.00p 74.75p 73.40p 73.40p 1329
20/09/2023 72.00p 73.90p 69.34p 73.90p 160408
19/09/2023 72.00p 74.37p 68.78p 69.00p 94243
18/09/2023 74.80p 74.80p 70.20p 73.40p 719
15/09/2023 70.00p 74.80p 72.50p 72.50p 13
14/09/2023 70.00p 72.40p 70.05p 72.40p 4573
13/09/2023 70.00p 74.80p 69.85p 72.30p 8785
12/09/2023 69.00p 72.40p 70.24p 72.40p 4166
11/09/2023 69.00p 72.40p 70.05p 72.40p 711
08/09/2023 69.00p 73.12p 69.26p 72.00p 10835
07/09/2023 69.00p 71.50p 68.27p 71.50p 1742
06/09/2023 69.00p 74.80p 69.00p 71.50p 8604
05/09/2023 69.00p 69.90p 69.00p 69.90p 10309
04/09/2023 69.60p 70.66p 68.00p 68.90p 29225
01/09/2023 69.80p 71.80p 69.79p 70.80p 20010
31/08/2023 71.80p 70.66p 69.90p 69.90p 4596
30/08/2023 71.80p 70.00p 66.48p 70.00p 4200
29/08/2023 71.80p 69.84p 66.48p 69.00p 19372
25/08/2023 71.80p 71.80p 66.01p 69.00p 34644
24/08/2023 72.00p 72.00p 66.26p 69.90p 69845
23/08/2023 74.00p 74.80p 74.80p 74.80p 0
22/08/2023 74.00p 74.80p 72.28p 74.80p 2
21/08/2023 74.00p 74.80p 70.74p 74.80p 15891
18/08/2023 74.00p 74.95p 73.00p 74.40p 14700
17/08/2023 77.80p 76.85p 74.00p 75.50p 154257
16/08/2023 77.80p 76.90p 76.90p 76.90p 0
15/08/2023 77.80p 77.80p 76.00p 76.90p 20543
14/08/2023 77.60p 80.80p 78.05p 80.30p 11124
11/08/2023 77.60p 79.40p 77.60p 79.40p 9338
10/08/2023 77.60p 79.30p 79.20p 79.20p 0
09/08/2023 77.60p 79.30p 77.63p 79.30p 148
08/08/2023 77.60p 80.00p 77.60p 79.10p 905
07/08/2023 80.00p 78.70p 77.93p 78.70p 2600
04/08/2023 80.00p 80.00p 78.00p 79.30p 15936
03/08/2023 80.00p 81.80p 79.19p 80.30p 109695
02/08/2023 82.80p 82.80p 80.14p 81.40p 212
01/08/2023 79.00p 83.00p 79.00p 81.50p 1304
31/07/2023 80.00p 81.44p 78.00p 80.60p 12619
28/07/2023 80.00p 80.03p 78.07p 78.70p 4040
27/07/2023 81.00p 81.40p 80.14p 81.40p 1800
26/07/2023 80.00p 82.80p 80.00p 81.90p 1423694
25/07/2023 81.00p 82.40p 78.00p 82.40p 47585
24/07/2023 84.00p 84.04p 78.00p 80.90p 85382
21/07/2023 89.20p 89.58p 84.06p 86.90p 46512
20/07/2023 90.00p 93.00p 89.58p 93.00p 1712
19/07/2023 90.00p 93.00p 89.58p 93.00p 5900
18/07/2023 90.00p 93.00p 89.20p 93.00p 10
17/07/2023 90.00p 93.00p 90.04p 93.00p 1
14/07/2023 90.00p 93.29p 89.32p 92.20p 1404
13/07/2023 90.00p 98.80p 89.50p 89.50p 4575
12/07/2023 90.20p 94.40p 90.44p 94.40p 9
11/07/2023 90.20p 92.90p 90.29p 92.90p 9
10/07/2023 90.20p 95.23p 90.58p 93.90p 3234
07/07/2023 90.20p 91.90p 89.50p 91.90p 11689
06/07/2023 93.00p 95.44p 90.26p 94.00p 783
05/07/2023 93.00p 93.75p 90.26p 92.40p 18011
04/07/2023 99.80p 96.40p 93.75p 96.40p 100
03/07/2023 99.80p 99.80p 93.77p 96.50p 2902
30/06/2023 100.00p 98.41p 93.20p 96.50p 16449
29/06/2023 100.00p 99.80p 94.64p 95.40p 1745
28/06/2023 100.00p 96.90p 94.29p 96.90p 23146
27/06/2023 100.00p 99.51p 94.40p 96.90p 13
26/06/2023 100.00p 98.00p 94.40p 98.00p 99
23/06/2023 100.00p 98.10p 95.00p 98.10p 9000
22/06/2023 100.00p 100.78p 96.49p 99.10p 301197
21/06/2023 100.00p 98.10p 94.59p 98.10p 278
20/06/2023 100.00p 101.71p 96.84p 99.10p 955
19/06/2023 100.00p 98.10p 94.59p 98.10p 162
16/06/2023 100.00p 100.00p 95.24p 98.60p 14174
15/06/2023 96.00p 96.90p 96.58p 96.90p 2500
14/06/2023 96.00p 97.40p 95.53p 97.40p 7371
13/06/2023 96.00p 98.83p 95.00p 97.40p 4591
12/06/2023 96.20p 99.61p 96.19p 97.90p 6893
09/06/2023 96.20p 97.90p 96.20p 97.90p 12589
08/06/2023 99.80p 100.50p 98.22p 98.35p 51435
07/06/2023 104.50p 104.50p 98.25p 99.00p 211
06/06/2023 104.50p 100.50p 100.35p 100.35p 450000
05/06/2023 104.50p 100.35p 96.61p 100.35p 5
02/06/2023 104.50p 100.35p 97.50p 100.35p 9000
01/06/2023 104.50p 100.35p 96.61p 100.35p 25
31/05/2023 104.50p 102.00p 98.25p 100.35p 52504
30/05/2023 104.50p 104.50p 97.35p 100.50p 230120
26/05/2023 97.20p 99.86p 97.00p 98.40p 64484
25/05/2023 97.20p 101.81p 98.39p 100.10p 1558
24/05/2023 97.20p 100.25p 98.57p 100.25p 700
23/05/2023 97.20p 102.00p 97.20p 100.00p 10075
22/05/2023 98.00p 105.10p 97.20p 101.35p 264
19/05/2023 98.00p 100.60p 97.20p 100.60p 9868
18/05/2023 98.00p 105.10p 97.96p 98.70p 13321
17/05/2023 97.40p 101.35p 98.34p 101.35p 4800
16/05/2023 97.40p 101.35p 97.80p 101.35p 1754
15/05/2023 97.40p 99.85p 97.40p 99.85p 28544
12/05/2023 105.50p 101.70p 97.83p 101.70p 5091
11/05/2023 105.50p 100.70p 97.83p 100.70p 14159
10/05/2023 105.50p 105.50p 101.36p 101.70p 21427
09/05/2023 102.00p 105.10p 97.80p 101.25p 10
05/05/2023 102.00p 102.00p 99.00p 100.60p 33088
04/05/2023 101.50p 105.50p 99.70p 99.70p 17114
03/05/2023 100.00p 101.70p 97.83p 101.70p 431
02/05/2023 100.00p 106.00p 97.40p 104.50p 1438
28/04/2023 98.00p 104.80p 98.00p 103.00p 18893
27/04/2023 98.20p 101.27p 98.00p 101.00p 22939
26/04/2023 99.80p 99.80p 97.53p 99.80p 3004
25/04/2023 101.00p 98.70p 97.58p 98.70p 10590
24/04/2023 101.00p 101.40p 98.00p 98.20p 71009
21/04/2023 100.00p 102.00p 98.65p 99.60p 39974
20/04/2023 100.50p 102.00p 98.00p 100.00p 34097
19/04/2023 99.60p 101.41p 99.00p 99.00p 64789
18/04/2023 96.20p 101.00p 95.00p 100.30p 79930

*Close Price adjusted for both dividends and splits