Lbg Media Plc (LBG)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3 | 2.30769230769 | 130 | 133 | 127 | 23307 | 131.02946779 | DE |
| 4 | 3 | 2.30769230769 | 130 | 137 | 115 | 65355 | 130.01677606 | DE |
| 12 | 6 | 4.72440944882 | 127 | 143 | 115 | 119364 | 132.3490639 | DE |
| 26 | 36 | 37.1134020619 | 97 | 143 | 95 | 95498 | 126.15186727 | DE |
| 52 | 45.6 | 52.1739130435 | 87.4 | 143 | 63.5 | 104073 | 100.9335023 | DE |
| 156 | -62 | -31.7948717949 | 195 | 213 | 50 | 80715 | 107.23164544 | DE |
| 260 | -62 | -31.7948717949 | 195 | 213 | 50 | 80715 | 107.23164544 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 131 | -1 | -0.76 | 127 | 131 | 127 | 20433 |
| 1732123800 | 132 | 1 | 0.76 | 132 | 132 | 132 | 16720 |
| 1732037400 | 131 | 0 | 0.00 | 131 | 131 | 131 | 38820 |
| 1731951000 | 131 | 1 | 0.77 | 132 | 132 | 131 | 27275 |
| 1731691800 | 130 | 0 | 0.00 | 130 | 130 | 130 | 13286 |
| 1731605400 | 130 | 2 | 1.56 | 123 | 131 | 115 | 385270 |
| 1731519000 | 128 | -1 | -0.78 | 130 | 130 | 126 | 114332 |
| 1731432600 | 129 | 1 | 0.78 | 129 | 129 | 129 | 7604 |
| 1731346200 | 128 | -2 | -1.54 | 130 | 137 | 128 | 60200 |
| 1731087000 | 130 | -3 | -2.26 | 130 | 130 | 130 | 6055 |
| 1731000600 | 133 | 3 | 2.31 | 132 | 133 | 131 | 18968 |
| 1730914200 | 130 | 0 | 0.00 | 131 | 133 | 130 | 40360 |
| 1730827800 | 130 | -3 | -2.26 | 130 | 130 | 130 | 10232 |
| 1730741400 | 133 | 0 | 0.00 | 133 | 133 | 133 | 6100 |
| 1730482200 | 133 | 3 | 2.31 | 133 | 133 | 133 | 6403 |
| 1730395800 | 130 | -5 | -3.70 | 137 | 137 | 130 | 6056 |
| 1730309400 | 135 | 5 | 3.85 | 130 | 135 | 129 | 32843 |
| 1730223000 | 130 | 0 | 0.00 | 131 | 131 | 130 | 13876 |
| 1730136600 | 130 | 0 | 0.00 | 130 | 130 | 130 | 3785 |
| 1729873800 | 130 | -1 | -0.76 | 130 | 130 | 130 | 478483 |
| 1729787400 | 131 | -4 | -2.96 | 137 | 137 | 131 | 123089 |
| 1729701000 | 135 | 2 | 1.50 | 132 | 135 | 132 | 21439 |
| 1729614600 | 133 | 2 | 1.53 | 132 | 133 | 132 | 23554 |
| 1729528200 | 131 | -3.5 | -2.60 | 131 | 131 | 131 | 201466 |
| 1729269000 | 134.5 | 3.5 | 2.67 | 137 | 137 | 134.5 | 19144 |
| 1729182600 | 131 | 0 | 0.00 | 131 | 131 | 131 | 14836 |
| 1729096200 | 131 | -1 | -0.76 | 137 | 137 | 131 | 22899 |
| 1729009800 | 132 | -5 | -3.65 | 132 | 132 | 132 | 19492 |
| 1728923400 | 137 | 8 | 6.20 | 137 | 137 | 137 | 6162 |
| 1728664200 | 129 | 1 | 0.78 | 129 | 129 | 129 | 827758 |
| 1728577800 | 128 | -5 | -3.76 | 136 | 136 | 128 | 95814 |
| 1728491400 | 133 | 4 | 3.10 | 129 | 133 | 128 | 49613 |
| 1728405000 | 129 | -3 | -2.27 | 131 | 131 | 129 | 50752 |
| 1728318600 | 132 | 4 | 3.13 | 131 | 135 | 131 | 2017155 |
| 1728059400 | 128 | -4 | -3.03 | 133 | 133 | 128 | 56861 |
| 1727973000 | 132 | -5 | -3.65 | 136 | 136 | 127 | 134666 |
| 1727886600 | 137 | 0 | 0.00 | 137 | 137 | 137 | 14321 |
| 1727800200 | 137 | 0 | 0.00 | 138 | 138 | 135 | 51566 |
| 1727713800 | 137 | 0 | 0.00 | 137 | 138 | 137 | 77434 |
| 1727454600 | 137 | -0.5 | -0.36 | 137 | 137 | 137 | 72681 |
| 1727368200 | 137.5 | 1.5 | 1.10 | 136 | 139 | 136 | 121310 |
| 1727281800 | 136 | 1 | 0.74 | 139 | 139 | 135 | 63658 |
| 1727195400 | 135 | -6 | -4.26 | 143 | 143 | 135 | 43819 |
| 1727109000 | 141 | 2 | 1.44 | 139 | 142 | 139 | 91208 |
| 1726849800 | 139 | 5 | 3.73 | 138 | 140 | 138 | 154790 |
| 1726763400 | 134 | -2 | -1.47 | 139 | 139 | 134 | 47183 |
| 1726677000 | 136 | 0 | 0.00 | 140 | 140 | 134 | 674543 |
| 1726590600 | 136 | -3 | -2.16 | 139 | 139 | 136 | 118128 |
| 1726504200 | 139 | 3.5 | 2.58 | 138 | 139 | 138 | 47410 |
| 1726245000 | 135.5 | 1.5 | 1.12 | 136 | 139 | 135.5 | 69800 |
| 1726158600 | 134 | -0.5 | -0.37 | 135 | 137 | 134 | 31786 |
| 1726072200 | 134.5 | 2.5 | 1.89 | 135 | 136 | 132 | 64654 |
| 1725985800 | 132 | -2.5 | -1.86 | 135 | 135 | 132 | 16354 |
| 1725899400 | 134.5 | 0.5 | 0.37 | 135 | 136 | 134 | 61702 |
| 1725640200 | 134 | 0.5 | 0.37 | 135 | 135 | 133 | 49453 |
| 1725553800 | 133.5 | 6 | 4.71 | 130 | 135 | 130 | 123589 |
| 1725467400 | 127.5 | -2.5 | -1.92 | 127 | 130 | 127 | 19268 |
| 1725381000 | 130 | 2.5 | 1.96 | 128 | 131 | 128 | 37393 |
| 1725294600 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 6984 |
| 1725035400 | 127.5 | 0 | 0.00 | 127 | 127.5 | 127 | 109049 |
| 1724949000 | 127.5 | 1.5 | 1.19 | 127.5 | 127.5 | 127.5 | 11070 |
| 1724862600 | 126 | -2.5 | -1.95 | 130 | 130 | 126 | 31141 |
| 1724776200 | 128.5 | 0.5 | 0.39 | 127 | 128.5 | 127 | 31867 |
| 1724430600 | 128 | 2 | 1.59 | 131 | 131 | 128 | 117423 |
| 1724344200 | 126 | 0 | 0.00 | 126 | 131 | 126 | 3777 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
