LBG Media (LBG) Share Price

Media Sector

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

Date Open High Low Close* Volume
17/04/2023 98.80p 100.00p 97.33p 98.60p 70943
14/04/2023 90.00p 98.90p 90.00p 98.90p 145348
13/04/2023 83.00p 90.00p 82.94p 88.10p 90805
12/04/2023 76.00p 81.60p 73.10p 81.60p 1200600
11/04/2023 81.80p 83.60p 77.00p 77.00p 111008
06/04/2023 76.00p 79.80p 76.00p 77.90p 3164
05/04/2023 76.00p 80.00p 76.00p 79.90p 15208
04/04/2023 83.00p 80.80p 76.00p 78.40p 6244
03/04/2023 83.00p 78.90p 76.00p 78.90p 30
31/03/2023 83.00p 83.08p 76.00p 79.32p 12840
30/03/2023 77.00p 82.98p 77.00p 79.48p 22421
29/03/2023 78.00p 80.70p 78.00p 78.00p 22491
28/03/2023 79.00p 80.00p 78.91p 79.00p 411899
27/03/2023 82.00p 77.50p 76.46p 77.50p 4629
24/03/2023 82.00p 83.06p 76.61p 78.00p 27101
23/03/2023 84.01p 83.50p 82.07p 83.50p 3788
22/03/2023 84.01p 85.50p 83.01p 85.50p 7391
21/03/2023 85.01p 87.37p 82.83p 85.25p 56335
20/03/2023 87.49p 87.49p 85.01p 86.25p 47946
17/03/2023 87.01p 87.13p 83.06p 84.00p 47862
16/03/2023 90.01p 92.09p 87.31p 90.00p 4438
15/03/2023 90.01p 94.96p 88.00p 89.00p 46031
14/03/2023 95.01p 95.01p 90.57p 92.73p 543593
13/03/2023 95.00p 96.36p 90.55p 92.25p 60385
10/03/2023 104.14p 105.14p 96.00p 98.00p 128624
09/03/2023 111.98p 111.98p 105.02p 105.16p 54427
08/03/2023 110.02p 109.49p 107.27p 109.49p 7198
07/03/2023 110.02p 111.93p 107.81p 109.49p 25353
06/03/2023 110.02p 109.50p 107.50p 109.50p 1033
03/03/2023 110.02p 112.38p 107.29p 109.75p 6450
02/03/2023 110.02p 111.93p 107.15p 108.50p 23284
01/03/2023 110.02p 113.88p 110.00p 111.00p 38050
28/02/2023 114.00p 114.00p 110.25p 112.50p 40194
27/02/2023 114.00p 115.00p 110.27p 112.51p 29426
24/02/2023 114.00p 112.90p 110.07p 112.51p 534
23/02/2023 114.00p 114.00p 110.06p 112.01p 23866
22/02/2023 114.00p 114.00p 110.06p 112.01p 19339
21/02/2023 110.02p 112.26p 110.02p 112.01p 5210
20/02/2023 115.00p 115.00p 110.07p 112.01p 9248
17/02/2023 115.00p 114.90p 110.07p 112.50p 21680
16/02/2023 115.00p 115.00p 112.05p 113.50p 34723
15/02/2023 114.00p 115.64p 110.38p 113.00p 11017
14/02/2023 116.00p 116.00p 110.04p 113.00p 23559
13/02/2023 116.00p 116.00p 110.38p 113.00p 2375
10/02/2023 115.00p 115.00p 112.50p 112.50p 17633
09/02/2023 115.00p 115.00p 112.26p 112.56p 48521
08/02/2023 110.00p 115.25p 110.00p 113.50p 12293
07/02/2023 110.00p 115.00p 110.00p 113.00p 13020
06/02/2023 115.00p 115.25p 110.38p 113.00p 25143
03/02/2023 115.00p 115.00p 112.00p 115.00p 416505
02/02/2023 116.00p 115.00p 110.44p 113.50p 29340
01/02/2023 116.00p 116.00p 110.44p 114.51p 18539
31/01/2023 117.00p 116.50p 114.00p 114.00p 10476
30/01/2023 117.00p 117.00p 112.51p 112.51p 48197
27/01/2023 120.00p 116.58p 113.50p 113.50p 10007
26/01/2023 120.00p 116.50p 113.50p 113.50p 4177
25/01/2023 120.00p 116.76p 115.00p 115.00p 9865
24/01/2023 120.00p 120.00p 112.65p 114.50p 5872
23/01/2023 117.00p 116.93p 113.44p 116.51p 11868
20/01/2023 117.00p 117.00p 113.00p 113.50p 7744
19/01/2023 116.00p 118.00p 112.39p 113.50p 23010
18/01/2023 116.00p 118.40p 115.50p 118.00p 38453
17/01/2023 116.00p 119.45p 115.65p 116.00p 32949
16/01/2023 118.00p 120.18p 115.30p 117.50p 181208
13/01/2023 110.00p 116.70p 110.00p 113.50p 71294
12/01/2023 110.00p 115.00p 102.10p 110.00p 190492
11/01/2023 101.00p 108.00p 101.00p 108.00p 1159
10/01/2023 108.00p 104.00p 102.10p 104.00p 844
09/01/2023 108.00p 110.00p 100.00p 110.00p 9752
06/01/2023 107.00p 107.52p 102.10p 104.00p 543
05/01/2023 107.00p 114.10p 100.56p 104.00p 39454
04/01/2023 115.00p 127.00p 107.00p 110.00p 56675
03/01/2023 123.00p 127.52p 120.30p 124.00p 5256
30/12/2022 123.00p 123.00p 120.31p 121.50p 10579
29/12/2022 123.00p 123.00p 120.00p 121.50p 15626
28/12/2022 115.00p 129.52p 105.60p 121.50p 59904
23/12/2022 100.00p 113.90p 100.00p 110.00p 30634
22/12/2022 92.00p 100.70p 91.79p 98.00p 204464
21/12/2022 82.00p 92.00p 84.78p 88.50p 8378
20/12/2022 82.00p 87.00p 78.52p 84.50p 44264
19/12/2022 73.00p 81.85p 71.64p 79.50p 92104
16/12/2022 69.00p 70.64p 66.50p 68.00p 210
15/12/2022 69.00p 70.64p 66.50p 68.51p 211986
14/12/2022 69.00p 67.51p 66.50p 67.51p 1635
13/12/2022 69.00p 69.70p 66.36p 67.50p 772
12/12/2022 69.00p 69.00p 66.00p 66.90p 4240
09/12/2022 69.00p 69.00p 66.00p 67.00p 7944
08/12/2022 65.01p 70.64p 65.01p 67.00p 494
07/12/2022 68.00p 68.25p 65.18p 68.25p 8375
06/12/2022 68.99p 71.57p 65.92p 69.00p 28439
05/12/2022 70.00p 69.91p 67.65p 69.50p 3246
02/12/2022 70.00p 71.00p 66.65p 69.00p 17614
01/12/2022 64.00p 70.00p 58.27p 68.50p 26550
30/11/2022 58.00p 63.59p 55.36p 60.55p 17133
29/11/2022 55.99p 57.79p 55.22p 56.50p 65
28/11/2022 55.99p 57.82p 55.19p 56.50p 2230
25/11/2022 55.99p 59.00p 55.71p 59.00p 36394
24/11/2022 56.99p 59.63p 52.00p 52.00p 19655
23/11/2022 58.01p 57.00p 54.36p 57.00p 4395
22/11/2022 58.01p 59.63p 54.18p 57.00p 2533
21/11/2022 58.01p 59.80p 54.36p 57.00p 1180
18/11/2022 58.01p 59.63p 54.24p 57.00p 43638
17/11/2022 58.01p 64.00p 57.20p 58.35p 20616
16/11/2022 62.00p 61.66p 59.45p 61.66p 69
15/11/2022 62.00p 64.00p 59.55p 61.75p 13073
14/11/2022 62.00p 62.90p 59.65p 61.55p 28
11/11/2022 62.00p 63.70p 59.36p 61.50p 72
10/11/2022 62.00p 63.76p 60.00p 62.00p 47322
09/11/2022 55.99p 62.75p 55.99p 59.50p 129688
08/11/2022 53.00p 54.70p 51.00p 52.50p 2253372
07/11/2022 53.00p 55.00p 54.00p 54.00p 20
04/11/2022 53.00p 54.79p 54.00p 54.00p 143
03/11/2022 53.00p 54.00p 53.00p 53.92p 19301
02/11/2022 57.00p 57.90p 53.00p 53.79p 14233
01/11/2022 59.01p 60.89p 59.49p 59.49p 3
31/10/2022 59.01p 61.75p 58.05p 59.00p 2755
28/10/2022 61.50p 62.15p 58.05p 60.00p 22742
27/10/2022 61.50p 61.00p 58.05p 60.00p 10
26/10/2022 61.50p 59.50p 59.50p 59.50p 0
25/10/2022 61.50p 60.54p 58.04p 59.50p 1507
24/10/2022 61.50p 61.99p 58.05p 59.75p 3461
21/10/2022 58.01p 60.00p 58.01p 60.00p 6779
20/10/2022 53.99p 61.75p 57.56p 60.00p 252992
19/10/2022 53.99p 60.00p 52.29p 60.00p 203359
18/10/2022 61.00p 61.00p 48.44p 51.00p 519248
17/10/2022 66.12p 66.30p 61.00p 64.00p 1261
14/10/2022 63.30p 68.00p 62.00p 64.50p 8026
13/10/2022 69.19p 68.38p 63.30p 66.65p 12
12/10/2022 69.19p 69.19p 64.55p 67.28p 21001
11/10/2022 69.44p 69.44p 67.50p 67.50p 63
10/10/2022 68.01p 71.64p 65.62p 67.75p 21456
07/10/2022 68.38p 71.82p 69.11p 71.50p 650
06/10/2022 68.38p 71.82p 68.00p 70.67p 25116
05/10/2022 73.99p 73.99p 69.11p 69.56p 3557
04/10/2022 71.01p 76.00p 70.00p 73.25p 338824
03/10/2022 74.90p 76.00p 70.00p 73.25p 294
30/09/2022 74.90p 76.12p 73.25p 73.25p 3238
29/09/2022 75.01p 79.19p 75.55p 77.50p 174
28/09/2022 75.01p 79.24p 75.55p 77.50p 1832
27/09/2022 75.01p 81.79p 75.89p 77.50p 1740
26/09/2022 75.01p 79.44p 75.76p 77.50p 227
23/09/2022 75.01p 79.95p 75.75p 77.47p 12544
22/09/2022 75.01p 79.99p 75.01p 77.50p 11134
21/09/2022 99.00p 100.21p 77.00p 77.50p 42134
20/09/2022 99.01p 107.81p 99.00p 102.79p 5522
16/09/2022 102.20p 102.96p 99.11p 99.59p 2397
15/09/2022 103.00p 109.21p 102.59p 102.59p 23
14/09/2022 110.00p 109.98p 103.79p 106.50p 9
13/09/2022 110.00p 109.21p 103.41p 103.41p 76158
12/09/2022 110.00p 110.00p 103.47p 106.50p 8344
09/09/2022 108.02p 115.00p 103.99p 107.49p 7856
08/09/2022 110.00p 115.00p 108.00p 113.51p 313
07/09/2022 110.00p 113.76p 110.00p 113.76p 2702
06/09/2022 117.00p 115.00p 110.00p 115.00p 6
05/09/2022 117.00p 116.56p 113.00p 113.50p 81
02/09/2022 117.00p 117.45p 113.00p 115.50p 125
01/09/2022 117.00p 123.23p 115.01p 118.51p 12900
31/08/2022 124.00p 123.56p 122.00p 122.00p 1
30/08/2022 124.00p 124.00p 121.35p 122.00p 1644
26/08/2022 130.00p 130.00p 120.00p 124.00p 7055
25/08/2022 132.00p 130.45p 126.50p 126.50p 86
24/08/2022 132.00p 130.45p 127.51p 127.51p 19
23/08/2022 132.00p 132.00p 125.85p 127.50p 41149
22/08/2022 132.00p 132.00p 125.75p 127.50p 320
19/08/2022 128.00p 131.00p 123.00p 127.50p 6209
18/08/2022 128.00p 127.50p 123.32p 127.50p 261
17/08/2022 128.00p 128.00p 122.00p 127.00p 2009
16/08/2022 120.00p 128.00p 120.88p 124.00p 7817
15/08/2022 120.00p 125.00p 115.00p 116.00p 10824
12/08/2022 115.00p 120.34p 115.02p 117.51p 9682
11/08/2022 115.00p 119.12p 113.14p 116.01p 6111
10/08/2022 110.00p 112.52p 105.00p 112.52p 24236
09/08/2022 105.00p 111.50p 105.00p 106.00p 13500
08/08/2022 105.00p 105.00p 97.99p 100.51p 692
05/08/2022 105.00p 105.00p 98.01p 100.50p 576
04/08/2022 102.98p 103.00p 97.35p 100.50p 16689
03/08/2022 110.00p 104.00p 96.99p 100.49p 1025
02/08/2022 110.00p 112.48p 100.00p 100.50p 15265
01/08/2022 120.98p 120.98p 110.00p 110.00p 6222
29/07/2022 117.98p 120.34p 109.10p 115.50p 32708
28/07/2022 110.00p 110.00p 108.00p 108.00p 2768
27/07/2022 110.00p 117.07p 112.50p 112.50p 5
26/07/2022 110.00p 110.55p 110.00p 110.00p 3307
25/07/2022 115.02p 122.83p 110.00p 110.00p 24491
22/07/2022 108.98p 124.00p 103.50p 124.00p 424782
21/07/2022 105.00p 109.00p 98.00p 109.00p 344473
20/07/2022 105.78p 106.37p 99.00p 102.51p 216
19/07/2022 105.78p 107.00p 98.01p 107.00p 2758
18/07/2022 98.05p 104.00p 95.64p 100.76p 6050
15/07/2022 100.98p 102.65p 96.00p 99.50p 10
14/07/2022 100.98p 99.51p 98.64p 99.51p 1862
13/07/2022 100.98p 101.97p 94.21p 98.00p 13369
12/07/2022 98.00p 100.75p 95.67p 98.00p 4957
11/07/2022 98.00p 102.00p 97.00p 97.00p 5314
08/07/2022 98.00p 101.98p 97.56p 99.50p 17
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

*Close Price adjusted for both dividends and splits