Lbg Media Plc (LBG)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7 | -6.19469026549 | 113 | 113 | 106 | 10293 | 107.387287 | DE |
| 4 | -3.5 | -3.19634703196 | 109.5 | 113 | 106 | 13093 | 106.6788813 | DE |
| 12 | 33.5 | 46.2068965517 | 72.5 | 119 | 72.5 | 75888 | 98.4163538 | DE |
| 26 | 20 | 23.2558139535 | 86 | 119 | 63.5 | 94844 | 83.94017676 | DE |
| 52 | 13 | 13.9784946237 | 93 | 119 | 63.5 | 97000 | 83.8757783 | DE |
| 156 | -89 | -45.641025641 | 195 | 213 | 50 | 78091 | 102.62025034 | DE |
| 260 | -89 | -45.641025641 | 195 | 213 | 50 | 78091 | 102.62025034 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 106 | -3.5 | -3.20 | 106 | 106 | 106 | 7331 |
| 1720801800 | 109.5 | 3.5 | 3.30 | 109.5 | 109.5 | 109.5 | 6756 |
| 1720715400 | 106 | -0.5 | -0.47 | 106 | 106 | 106 | 20791 |
| 1720629000 | 106.5 | -3 | -2.74 | 106.5 | 106.5 | 106.5 | 3436 |
| 1720542600 | 109.5 | -0.5 | -0.45 | 113 | 113 | 109.5 | 13153 |
| 1720456200 | 110 | 4 | 3.77 | 110 | 110 | 110 | 12077 |
| 1720197000 | 106 | -1 | -0.93 | 106 | 106 | 106 | 19064 |
| 1720110600 | 107 | 0 | 0.00 | 107 | 107 | 107 | 952 |
| 1720024200 | 107 | 1 | 0.94 | 107 | 107 | 107 | 3682 |
| 1719937800 | 106 | 0 | 0.00 | 108 | 108 | 106 | 11693 |
| 1719851400 | 106 | 0 | 0.00 | 106 | 106 | 106 | 8571 |
| 1719592200 | 106 | 0 | 0.00 | 107 | 107 | 106 | 74989 |
| 1719505800 | 106 | -1 | -0.93 | 107 | 107 | 106 | 15085 |
| 1719419400 | 107 | 0 | 0.00 | 107 | 107 | 107 | 40106 |
| 1719333000 | 107 | 1 | 0.94 | 108 | 108 | 107 | 666 |
| 1719246600 | 106 | -1 | -0.93 | 110 | 110 | 106 | 12620 |
| 1718987400 | 107 | 1 | 0.94 | 107 | 107 | 107 | 3839 |
| 1718901000 | 106 | -3 | -2.75 | 106 | 106 | 106 | 4128 |
| 1718814600 | 109 | -0.5 | -0.46 | 109 | 109 | 109 | 2797 |
| 1718728200 | 109.5 | 1.5 | 1.39 | 109.5 | 109.5 | 109.5 | 122 |
| 1718641800 | 108 | -2 | -1.82 | 110 | 110 | 108 | 33357 |
| 1718382600 | 110 | -4 | -3.51 | 110 | 111 | 107 | 992259 |
| 1718296200 | 114 | 0 | 0.00 | 114 | 114 | 114 | 3378 |
| 1718209800 | 114 | 0 | 0.00 | 114 | 114 | 114 | 17862 |
| 1718123400 | 114 | 0 | 0.00 | 115 | 119 | 114 | 51875 |
| 1718037000 | 114 | 2 | 1.79 | 112 | 114 | 112 | 13184 |
| 1717777800 | 112 | 1 | 0.90 | 112 | 112 | 112 | 609856 |
| 1717691400 | 111 | 3 | 2.78 | 112 | 112 | 111 | 25812 |
| 1717605000 | 108 | -1 | -0.92 | 109 | 110 | 108 | 17687 |
| 1717518600 | 109 | -2 | -1.80 | 113 | 113 | 109 | 23754 |
| 1717432200 | 111 | 1 | 0.91 | 112 | 112 | 111 | 61128 |
| 1717173000 | 110 | 4 | 3.77 | 110 | 110 | 108 | 211381 |
| 1717086600 | 106 | 7 | 7.07 | 102 | 107 | 102 | 112433 |
| 1717000200 | 99 | 0 | 0.00 | 99 | 99 | 99 | 26642 |
| 1716913800 | 99 | -5 | -4.81 | 103 | 103 | 99 | 28281 |
| 1716568200 | 104 | 6.75 | 6.94 | 99 | 105 | 99 | 62029 |
| 1716481800 | 97.25 | 0.25 | 0.26 | 97 | 97.25 | 97 | 20014 |
| 1716395400 | 97 | 3 | 3.19 | 97 | 97 | 95 | 22767 |
| 1716309000 | 94 | 0.75 | 0.80 | 95 | 95 | 94 | 10090 |
| 1716222600 | 93.25 | 1.25 | 1.36 | 93 | 95 | 90.5 | 3087 |
| 1715963400 | 92 | 6.5 | 7.60 | 90 | 92 | 89.5 | 56180 |
| 1715877000 | 85.5 | -0.75 | -0.87 | 85.5 | 85.5 | 85.5 | 8941 |
| 1715790600 | 86.25 | 2.25 | 2.68 | 85 | 86.25 | 85 | 19170 |
| 1715704200 | 84 | 9 | 12.00 | 78.5 | 84 | 78.5 | 1276148 |
| 1715617800 | 75 | 0 | 0.00 | 73.5 | 75 | 73.5 | 46 |
| 1715358600 | 75 | -1 | -1.32 | 75 | 75 | 75 | 15 |
| 1715272200 | 76 | 1 | 1.33 | 76 | 76 | 76 | 844 |
| 1715185800 | 75 | 0 | 0.00 | 75.5 | 78.5 | 75 | 2296 |
| 1715099400 | 75 | -1 | -1.32 | 75.5 | 75.5 | 75 | 1677 |
| 1714753800 | 76 | -1.25 | -1.62 | 76 | 76 | 76 | 458 |
| 1714667400 | 77.25 | 0 | 0.00 | 77.25 | 77.25 | 77.25 | 63 |
| 1714581000 | 77.25 | 0.25 | 0.32 | 77.25 | 77.25 | 77.25 | 2767 |
| 1714494600 | 77 | 1 | 1.32 | 78.5 | 78.5 | 77 | 188651 |
| 1714408200 | 76 | -1.25 | -1.62 | 76 | 76 | 76 | 27165 |
| 1714149000 | 77.25 | -0.5 | -0.64 | 76 | 77.25 | 75 | 25870 |
| 1714062600 | 77.75 | 3.25 | 4.36 | 73.5 | 78.5 | 73.5 | 98274 |
| 1713976200 | 74.5 | 2 | 2.76 | 72.5 | 74.5 | 72.5 | 7764 |
| 1713889800 | 72.5 | 0.5 | 0.69 | 72.5 | 72.5 | 72.5 | 76443 |
| 1713803400 | 72 | 2 | 2.86 | 70 | 73 | 70 | 53510 |
| 1713544200 | 70 | -1 | -1.41 | 69.5 | 72.5 | 69.5 | 2169079 |
| 1713457800 | 71 | 3.5 | 5.19 | 70.5 | 74 | 70 | 896607 |
| 1713371400 | 67.5 | 1 | 1.50 | 67.5 | 67.5 | 67.5 | 16808 |
| 1713285000 | 66.5 | 2.5 | 3.91 | 66.5 | 66.5 | 66.5 | 8201 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
