LRDG

Lord Global (CE) Historical Data

LRDG Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2021 1.68 0.00 0.0% 1.68 1.68 1.68 0
Feb 22 2021 1.68 0.00 0.0% 1.68 1.68 1.68 0
Feb 19 2021 1.68 0.00 0.0% 1.68 1.68 1.68 0
Feb 18 2021 1.68 0.00 0.0% 1.68 1.68 1.68 0
Feb 17 2021 1.68 0.02 1.2% 1.68 1.68 1.68 700
Feb 16 2021 1.66 0.00 +0.00% 1.66 1.66 1.66 0
Feb 16 2021 1.66 -0.74 -30.83% 1.66 1.66 1.66 866
Feb 15 2021 2.40 0.00 +0.00% 2.40 2.40 2.40 0
Feb 12 2021 2.40 0.00 +0.00% 2.40 2.40 2.40 0
Feb 12 2021 2.40 0.00 0.0% 2.40 2.40 2.40 0
Feb 11 2021 2.40 0.00 0.0% 2.40 2.40 2.40 0
Feb 10 2021 2.40 0.00 0.0% 2.40 2.40 2.40 0
Feb 09 2021 2.40 0.00 0.0% 2.40 2.40 2.40 0
Feb 08 2021 2.40 0.20 9.09% 2.20 2.40 2.20 5,272
Feb 05 2021 2.20 0.10 4.76% 2.15 2.30 2.10 1,532
Feb 04 2021 2.10 0.24 12.9% 2.10 2.10 2.10 251
Feb 03 2021 1.86 -0.24 -11.43% 1.86 1.86 1.86 2,501
Feb 02 2021 2.10 0.00 +0.00% 2.10 2.10 2.10 0
Feb 02 2021 2.10 0.00 0.0% 2.10 2.10 2.10 416
Feb 01 2021 2.10 0.00 +0.00% 1.73 2.10 1.73 0
Feb 01 2021 2.10 0.44 26.51% 1.73 2.10 1.73 3,796
Jan 29 2021 1.66 0.00 0.0% 1.66 1.66 1.66 487
Jan 28 2021 1.66 0.00 +0.00% 1.66 1.66 1.66 0
Jan 28 2021 1.66 0.00 0.0% 1.66 1.66 1.66 535
Jan 27 2021 1.66 0.00 0.0% 1.66 1.66 1.66 213
Jan 26 2021 1.66 0.00 0.0% 1.66 1.66 1.66 450
Jan 25 2021 1.66 0.01 0.61% 1.81 1.81 1.66 4,085
Jan 22 2021 1.65 0.00 +0.00% 1.70 1.70 1.65 0
Jan 22 2021 1.65 -0.35 -17.5% 1.70 1.70 1.65 722
Jan 21 2021 2.00 0.00 +0.00% 1.30 2.00 1.30 0
Jan 21 2021 2.00 1.00 100.0% 1.30 2.00 1.30 3,260
Jan 20 2021 1.00 -0.70 -41.18% 1.85 1.85 1.00 1,507
Jan 19 2021 1.70 -0.30 -15.0% 1.81 1.81 1.70 1,231
Jan 18 2021 2.00 0.00 +0.00% 2.00 2.00 2.00 0
Jan 15 2021 2.00 0.00 +0.00% 2.00 2.00 2.00 0
Jan 15 2021 2.00 0.00 0.0% 2.00 2.00 2.00 0
Jan 14 2021 2.00 -0.20 -9.09% 2.00 2.00 2.00 400
Jan 13 2021 2.20 0.00 0.0% 2.20 2.20 2.20 0
Jan 12 2021 2.20 0.00 0.0% 2.20 2.20 2.20 400
Jan 11 2021 2.20 0.00 0.0% 2.00 2.20 2.00 3,018
Jan 08 2021 2.20 0.10 4.76% 2.21 2.21 2.20 1,210
Jan 07 2021 2.10 0.00 +0.00% 2.00 2.10 2.00 0
Jan 07 2021 2.10 0.40 23.53% 2.00 2.10 2.00 5,548
Jan 06 2021 1.70 0.20 13.33% 1.65 1.70 1.65 1,767
Jan 05 2021 1.50 0.00 0.0% 2.00 2.00 1.25 4,586
Jan 04 2021 1.50 -0.49 -24.62% 1.50 1.97 1.50 4,470
Jan 01 2021 1.99 0.00 +0.00% 2.00 2.00 1.99 0
Dec 31 2020 1.99 -0.16 -7.44% 2.00 2.00 1.99 939
Dec 30 2020 2.15 0.00 0.0% 2.15 2.15 2.15 224
Dec 29 2020 2.15 0.15 7.5% 2.15 2.15 2.15 137
Dec 28 2020 2.00 0.00 +0.00% 2.25 2.25 1.75 0
Dec 28 2020 2.00 -0.25 -11.11% 2.25 2.25 1.75 42,524
Dec 25 2020 2.25 0.00 +0.00% 2.25 2.25 2.25 0
Dec 24 2020 2.25 0.00 0.0% 2.25 2.25 2.25 0
Dec 23 2020 2.25 0.00 0.0% 2.25 2.25 2.25 1,054
Dec 22 2020 2.25 0.05 2.27% 2.20 2.26 2.20 2,800
Dec 21 2020 2.20 -0.20 -8.33% 2.40 2.40 2.20 305
Dec 18 2020 2.40 0.20 9.09% 2.80 3.00 2.40 2,185
Dec 17 2020 2.20 0.00 +0.00% 2.20 2.20 2.20 0
Dec 17 2020 2.20 0.00 0.0% 2.20 2.20 2.20 0
Dec 16 2020 2.20 0.10 4.76% 2.20 2.20 2.20 1,031
Dec 15 2020 2.10 0.00 +0.00% 2.20 2.20 1.80 0
Dec 15 2020 2.10 -0.10 -4.55% 2.20 2.20 1.80 3,137
Dec 14 2020 2.20 0.20 10.0% 2.20 2.20 2.20 1,101
Dec 11 2020 2.00 -0.15 -6.98% 2.15 2.15 2.00 6,449
Dec 10 2020 2.15 0.00 0.0% 2.15 2.15 2.15 100
Dec 09 2020 2.15 0.00 +0.00% 2.30 2.30 2.15 0
Dec 09 2020 2.15 0.00 0.0% 2.30 2.30 2.15 2,900
Dec 08 2020 2.15 0.00 0.0% 2.15 3.00 2.02 11,796
Dec 07 2020 2.15 -0.15 -6.52% 2.15 2.15 2.15 800
Dec 04 2020 2.30 0.00 +0.00% 2.30 2.30 2.30 0
Dec 04 2020 2.30 0.00 0.0% 2.30 2.30 2.30 0
Dec 03 2020 2.30 -0.43 -15.75% 2.73 2.73 2.00 10,789
Dec 02 2020 2.73 -0.15 -5.21% 2.66 2.73 2.66 1,500
Dec 01 2020 2.88 0.00 +0.00% 2.88 2.88 2.88 0
Dec 01 2020 2.88 0.00 0.0% 2.88 2.88 2.88 0
Nov 30 2020 2.88 0.00 0.0% 2.88 2.88 2.88 0
Nov 27 2020 2.88 -0.12 -4.0% 2.66 2.88 2.66 900


Your Recent History
USOTC
LRDG
Lord Globa..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.