LBG Media (LBG) Share Price

Media Sector

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

Date Open High Low Close* Volume
24/02/2022 195.00p 202.00p 191.65p 197.50p 324
23/02/2022 195.00p 205.00p 195.00p 200.00p 4646
22/02/2022 213.00p 207.74p 196.43p 201.50p 3847
21/02/2022 213.00p 212.35p 201.35p 202.00p 2553
18/02/2022 213.00p 213.00p 201.35p 206.50p 2597
17/02/2022 207.00p 213.00p 201.35p 206.50p 15317
16/02/2022 205.00p 205.00p 198.00p 202.50p 7311
15/02/2022 205.00p 205.00p 198.00p 200.50p 28266
14/02/2022 205.00p 206.77p 199.02p 202.50p 26151
11/02/2022 200.00p 205.00p 199.87p 202.00p 709
10/02/2022 200.00p 203.00p 199.02p 199.50p 12765
09/02/2022 205.00p 205.00p 199.00p 199.50p 6579
08/02/2022 190.00p 204.83p 190.00p 200.50p 23502
07/02/2022 190.00p 193.81p 185.20p 189.00p 1230
04/02/2022 190.00p 190.00p 185.20p 187.50p 2546
03/02/2022 187.00p 189.40p 184.50p 189.00p 342016
02/02/2022 188.50p 188.50p 186.50p 186.50p 834
01/02/2022 189.50p 189.40p 186.30p 187.75p 158
31/01/2022 189.50p 193.32p 184.80p 187.00p 8306
28/01/2022 191.00p 190.87p 184.89p 187.50p 4875
27/01/2022 191.00p 196.50p 187.08p 190.75p 87799
26/01/2022 190.00p 195.00p 189.93p 192.50p 20397
25/01/2022 190.00p 195.00p 190.00p 192.50p 1571
24/01/2022 190.00p 196.00p 190.00p 193.00p 1137
21/01/2022 190.00p 196.50p 190.00p 193.50p 111291
20/01/2022 196.50p 196.50p 193.00p 193.50p 1963
19/01/2022 193.00p 196.50p 190.50p 193.50p 4249
18/01/2022 193.00p 194.00p 190.00p 192.00p 2017205
17/01/2022 190.50p 196.50p 190.87p 193.50p 373
14/01/2022 190.50p 196.55p 189.75p 193.50p 179620
13/01/2022 190.00p 191.96p 189.42p 191.00p 126308
12/01/2022 193.50p 193.50p 190.00p 191.75p 1398
10/01/2022 197.00p 199.38p 196.06p 198.00p 2988
07/01/2022 197.50p 197.50p 193.00p 196.00p 6911
06/01/2022 200.00p 204.83p 192.92p 197.50p 16465
05/01/2022 200.00p 198.06p 191.04p 195.00p 293
04/01/2022 200.00p 200.00p 192.65p 197.50p 104241
03/01/2022 199.50p 199.50p 197.15p 198.25p 4549
31/12/2021 199.50p 199.50p 197.15p 198.25p 4549
30/12/2021 198.00p 199.50p 197.15p 198.50p 6927
29/12/2021 199.50p 200.00p 197.15p 198.50p 8004
24/12/2021 198.50p 198.57p 193.33p 196.00p 14616
23/12/2021 193.00p 199.00p 193.00p 194.00p 2719
22/12/2021 197.00p 199.50p 190.00p 192.50p 63967
21/12/2021 192.00p 194.00p 186.40p 192.00p 47194
20/12/2021 196.50p 197.42p 190.00p 195.00p 75283
17/12/2021 196.80p 199.87p 190.00p 193.45p 264499
16/12/2021 199.12p 199.94p 190.02p 192.00p 438909
15/12/2021 195.00p 202.95p 175.00p 200.00p 725003

*Close Price adjusted for both dividends and splits