Loungers (LGRS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
21/12/2020 215.00p 215.00p 199.00p 203.00p 35470
18/12/2020 220.00p 220.00p 216.20p 219.00p 8694
17/12/2020 222.00p 222.00p 208.00p 208.00p 84921
16/12/2020 224.00p 224.00p 212.00p 212.00p 17225
15/12/2020 223.00p 223.00p 219.00p 220.00p 10365
14/12/2020 223.00p 225.00p 220.00p 225.00p 11440
11/12/2020 223.00p 225.00p 218.00p 225.00p 43944
10/12/2020 223.00p 227.00p 216.00p 223.00p 4482559
09/12/2020 233.00p 239.50p 228.00p 232.00p 233797
08/12/2020 233.00p 239.50p 232.00p 233.00p 9403
07/12/2020 233.00p 242.00p 231.22p 232.00p 15754
04/12/2020 233.00p 239.50p 228.77p 233.00p 30780
03/12/2020 236.00p 242.00p 230.00p 233.00p 10215
02/12/2020 241.00p 243.47p 234.00p 240.00p 182133
01/12/2020 213.00p 222.00p 211.20p 222.00p 16746
30/11/2020 208.00p 218.00p 206.75p 212.00p 127111
27/11/2020 208.00p 208.00p 206.60p 207.00p 20649
26/11/2020 208.00p 208.00p 207.00p 207.00p 866
25/11/2020 206.00p 208.00p 204.20p 208.00p 8007
24/11/2020 208.00p 208.00p 203.80p 208.00p 47628
23/11/2020 206.00p 208.00p 202.12p 207.00p 52162
20/11/2020 207.00p 207.00p 202.01p 205.00p 12311
19/11/2020 213.00p 213.00p 202.48p 206.00p 28673
18/11/2020 207.00p 216.00p 199.64p 213.00p 83268
17/11/2020 204.00p 210.00p 200.13p 207.00p 68537
16/11/2020 191.00p 210.00p 191.00p 198.00p 87610
13/11/2020 181.50p 195.00p 181.00p 191.00p 36524
12/11/2020 181.50p 188.00p 179.55p 181.50p 44448
10/11/2020 157.00p 181.15p 155.90p 175.00p 52026
09/11/2020 135.00p 161.70p 135.00p 158.00p 678100
06/11/2020 133.00p 138.00p 131.75p 134.00p 22329
05/11/2020 133.00p 138.00p 131.27p 133.00p 6015
04/11/2020 133.00p 138.00p 133.00p 133.00p 2120
03/11/2020 133.00p 137.98p 133.00p 133.00p 4674
02/11/2020 140.00p 140.00p 130.75p 133.00p 43516
30/10/2020 142.50p 144.50p 141.65p 142.50p 29703
29/10/2020 141.50p 141.50p 140.00p 141.50p 12451
28/10/2020 147.00p 147.00p 141.50p 141.50p 20020
27/10/2020 145.50p 145.50p 142.00p 144.50p 2607
26/10/2020 147.00p 148.99p 142.00p 145.50p 1077
23/10/2020 145.50p 148.30p 144.00p 145.50p 1590
22/10/2020 146.00p 149.36p 144.00p 146.00p 10531
21/10/2020 147.00p 149.00p 143.02p 146.00p 4316
20/10/2020 148.00p 149.00p 143.00p 146.00p 21502
19/10/2020 148.00p 149.79p 146.00p 146.50p 5592
16/10/2020 142.50p 153.00p 142.50p 146.50p 26364
15/10/2020 143.00p 146.00p 135.00p 140.00p 49831
14/10/2020 143.00p 146.44p 140.10p 143.00p 4676
13/10/2020 143.00p 147.99p 140.00p 143.00p 10690
12/10/2020 143.00p 146.50p 138.00p 143.00p 28295
09/10/2020 143.00p 146.50p 139.88p 143.00p 13800
08/10/2020 145.00p 146.50p 139.90p 143.00p 15991
07/10/2020 151.50p 151.80p 144.58p 145.00p 26953
06/10/2020 151.50p 152.50p 151.50p 151.50p 5862
05/10/2020 150.50p 152.50p 150.50p 151.50p 9219
02/10/2020 150.50p 152.00p 150.50p 150.50p 1727
01/10/2020 155.00p 158.00p 147.00p 150.50p 69850
30/09/2020 136.50p 155.00p 136.50p 155.00p 54847
29/09/2020 135.00p 139.15p 135.00p 136.50p 1146
28/09/2020 135.00p 139.50p 131.00p 135.00p 124800
25/09/2020 138.50p 139.99p 132.50p 135.00p 16241
24/09/2020 138.50p 140.00p 137.00p 138.50p 7214
23/09/2020 138.50p 140.00p 137.00p 138.50p 29552
22/09/2020 148.50p 149.00p 137.00p 138.50p 25511
21/09/2020 166.00p 166.90p 145.00p 148.50p 87639
18/09/2020 175.00p 175.00p 162.50p 166.00p 69921
17/09/2020 171.00p 175.99p 170.00p 173.00p 45965
16/09/2020 162.50p 181.00p 160.01p 173.00p 236305
15/09/2020 154.00p 160.00p 153.00p 153.00p 47060
14/09/2020 155.00p 158.00p 152.00p 154.00p 23981
11/09/2020 142.00p 159.00p 142.00p 155.00p 49756
10/09/2020 142.00p 147.00p 142.00p 143.50p 12692
09/09/2020 155.00p 155.00p 140.00p 143.50p 149833
08/09/2020 157.00p 158.80p 152.00p 156.00p 31331
07/09/2020 157.00p 158.80p 153.00p 157.00p 20183
04/09/2020 157.00p 162.00p 155.60p 157.00p 63124
03/09/2020 157.00p 162.00p 154.60p 157.00p 22314
02/09/2020 141.50p 159.72p 138.22p 157.00p 129757
01/09/2020 136.00p 145.00p 134.00p 141.50p 44391
31/08/2020 128.50p 140.00p 126.40p 136.00p 47506
28/08/2020 128.50p 140.00p 126.40p 136.00p 47506
27/08/2020 126.00p 130.00p 125.00p 127.50p 7241
26/08/2020 126.00p 126.90p 125.00p 126.00p 2859529
25/08/2020 126.00p 126.00p 125.52p 126.00p 11699
24/08/2020 126.00p 126.00p 125.98p 126.00p 4867
21/08/2020 126.00p 126.00p 125.52p 126.00p 14460
20/08/2020 126.00p 126.00p 125.52p 126.00p 2738
19/08/2020 126.00p 126.00p 125.52p 126.00p 7723
18/08/2020 126.00p 126.00p 125.52p 126.00p 44183
17/08/2020 126.00p 126.00p 125.00p 126.00p 32540
14/08/2020 126.50p 126.50p 125.00p 126.00p 15767
13/08/2020 126.50p 126.50p 125.00p 126.50p 5879
12/08/2020 126.50p 126.92p 125.00p 126.50p 51112
11/08/2020 126.50p 128.00p 125.00p 126.50p 184707
10/08/2020 128.50p 129.00p 125.00p 127.50p 74079
07/08/2020 128.50p 128.50p 127.00p 128.50p 5662
06/08/2020 131.00p 132.22p 126.11p 128.50p 60879
05/08/2020 111.00p 135.00p 111.00p 131.00p 3783339
04/08/2020 112.00p 112.00p 105.00p 107.50p 20893
03/08/2020 112.00p 112.00p 107.01p 112.00p 48987
31/07/2020 112.00p 112.50p 107.01p 112.00p 13749
30/07/2020 112.00p 113.00p 112.00p 112.00p 2018
29/07/2020 115.00p 115.00p 110.00p 113.50p 415913
28/07/2020 115.00p 116.90p 110.01p 115.00p 14684
27/07/2020 115.00p 120.00p 110.10p 115.00p 43924
24/07/2020 117.50p 118.00p 110.22p 115.00p 63573
23/07/2020 117.50p 118.00p 115.00p 117.50p 1417
22/07/2020 120.00p 120.00p 115.00p 117.50p 15487
21/07/2020 115.00p 120.00p 115.00p 120.00p 66442
20/07/2020 117.00p 117.92p 112.50p 115.00p 25598
17/07/2020 117.00p 120.00p 114.01p 116.00p 2873
16/07/2020 117.00p 120.00p 113.89p 120.00p 11531
15/07/2020 112.00p 115.00p 106.88p 115.00p 76343
14/07/2020 115.00p 115.00p 107.10p 112.00p 70871
13/07/2020 118.00p 120.00p 110.00p 115.00p 15163
10/07/2020 120.00p 120.00p 115.00p 118.50p 5135
09/07/2020 123.50p 123.50p 114.00p 119.50p 73318
08/07/2020 127.00p 127.00p 121.54p 124.50p 47217
07/07/2020 130.00p 130.00p 122.00p 127.00p 28138
06/07/2020 131.00p 131.00p 125.00p 129.50p 36446
03/07/2020 131.00p 131.00p 127.01p 130.50p 26118
02/07/2020 131.00p 131.00p 127.00p 130.50p 14152
01/07/2020 131.00p 133.00p 127.01p 133.00p 3085
29/06/2020 131.00p 131.00p 127.05p 130.50p 42366
26/06/2020 131.00p 131.00p 127.00p 130.50p 58237
25/06/2020 129.50p 131.00p 127.00p 131.00p 28933
24/06/2020 129.50p 132.00p 127.00p 129.50p 53408
23/06/2020 129.50p 130.00p 127.00p 129.50p 99846
22/06/2020 129.50p 131.00p 128.72p 129.50p 48088
19/06/2020 129.50p 130.00p 128.65p 129.50p 23028
18/06/2020 129.50p 132.00p 128.65p 129.50p 25982
17/06/2020 133.50p 135.00p 129.50p 129.50p 60683
16/06/2020 130.00p 135.00p 130.00p 134.00p 56288
15/06/2020 124.00p 136.00p 124.00p 130.50p 34145
11/06/2020 132.00p 134.50p 127.00p 132.00p 63500
10/06/2020 132.00p 136.20p 131.00p 133.00p 10323
09/06/2020 132.00p 137.00p 129.01p 133.00p 47440
08/06/2020 133.50p 136.72p 130.96p 133.50p 137103
05/06/2020 133.00p 135.50p 130.01p 133.00p 105682
04/06/2020 133.50p 137.00p 130.60p 133.00p 65204
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

*Close Price adjusted for both dividends and splits