Loungers Plc (LGRS)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 324 | 324 | 324 | 0 | 0 | DE |
| 4 | 0 | 0 | 324 | 324 | 324 | 0 | 0 | DE |
| 12 | 18 | 5.88235294118 | 306 | 326 | 304 | 599094 | 321.08618592 | DE |
| 26 | 51 | 18.6813186813 | 273 | 326 | 218 | 408489 | 311.78071061 | DE |
| 52 | 116 | 55.7692307692 | 208 | 326 | 204 | 261253 | 301.31693134 | DE |
| 156 | 89 | 37.8723404255 | 235 | 326 | 178.5 | 161650 | 254.70163893 | DE |
| 260 | 233 | 256.043956044 | 91 | 326 | 77.5 | 134758 | 236.56959987 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 324 | 0 | 0.00 | 324 | 324 | 324 | 0 |
| 1742491800 | 324 | 0 | 0.00 | 324 | 324 | 324 | 0 |
| 1742405400 | 324 | 0 | 0.00 | 324 | 324 | 324 | 0 |
| 1742319000 | 324 | 0 | 0.00 | 324 | 324 | 324 | 0 |
| 1742232600 | 324 | 0 | 0.00 | 324 | 324 | 324 | 0 |
| 1741973400 | 324 | 0 | 0.00 | 324 | 324 | 324 | 0 |
| 1741887000 | 324 | 0 | 0.00 | 324 | 324 | 324 | 0 |
| 1741800600 | 324 | 0 | 0.00 | 324 | 324 | 324 | 0 |
| 1741714200 | 324 | 0 | 0.00 | 324 | 324 | 324 | 0 |
| 1741627800 | 324 | 0 | 0.00 | 324 | 324 | 324 | 0 |
| 1741368600 | 324 | 0 | 0.00 | 324 | 324 | 324 | 0 |
| 1741282200 | 324 | 0 | 0.00 | 324 | 324 | 324 | 0 |
| 1741195800 | 324 | 0 | 0.00 | 324 | 324 | 324 | 0 |
| 1741109400 | 324 | 0 | 0.00 | 324 | 324 | 324 | 0 |
| 1741023000 | 324 | 0 | 0.00 | 324 | 324 | 324 | 0 |
| 1740763800 | 324 | 0 | 0.00 | 324 | 324 | 324 | 0 |
| 1740677400 | 324 | 0 | 0.00 | 324 | 324 | 324 | 0 |
| 1740591000 | 324 | 0 | 0.00 | 324 | 324 | 324 | 0 |
| 1740504600 | 324 | 0 | 0.00 | 324 | 324 | 324 | 0 |
| 1740418200 | 324 | 0 | 0.00 | 324 | 324 | 324 | 0 |
| 1740159000 | 324 | 0 | 0.00 | 324 | 324 | 324 | 0 |
| 1740072600 | 324 | 0 | 0.00 | 324 | 324 | 324 | 0 |
| 1739986200 | 324 | 0 | 0.00 | 324 | 324 | 324 | 0 |
| 1739899800 | 324 | 0 | 0.00 | 324 | 324 | 324 | 0 |
| 1739813400 | 324 | 0 | 0.00 | 324 | 324 | 324 | 0 |
| 1739554200 | 324 | 0 | 0.00 | 324 | 324 | 324 | 0 |
| 1739467800 | 324 | 0 | 0.00 | 324 | 324 | 324 | 0 |
| 1739381400 | 324 | 0 | 0.00 | 324 | 324 | 324 | 0 |
| 1739295000 | 324 | 0 | 0.00 | 324 | 324 | 324 | 0 |
| 1739208600 | 324 | 0 | 0.00 | 325 | 326 | 324 | 3905 |
| 1738949400 | 324 | 0 | 0.00 | 325 | 325 | 323 | 11977 |
| 1738863000 | 324 | 0 | 0.00 | 325 | 325 | 323 | 7445 |
| 1738776600 | 324 | 0 | 0.00 | 325 | 325 | 323 | 29501 |
| 1738690200 | 324 | 0 | 0.00 | 325 | 325 | 323 | 1628695 |
| 1738603800 | 324 | 0 | 0.00 | 324 | 324 | 324 | 20839 |
| 1738344600 | 324 | 3 | 0.93 | 322 | 324 | 322 | 13627990 |
| 1738258200 | 321 | 1 | 0.31 | 321 | 321 | 321 | 395842 |
| 1738171800 | 320 | -1 | -0.31 | 321 | 321 | 320 | 622936 |
| 1738085400 | 321 | 0 | 0.00 | 321 | 321 | 321 | 501418 |
| 1737999000 | 321 | 0 | 0.00 | 321 | 321 | 321 | 634455 |
| 1737739800 | 321 | -1 | -0.31 | 321 | 321 | 321 | 3292679 |
| 1737653400 | 322 | 1 | 0.31 | 321 | 322 | 320 | 540421 |
| 1737567000 | 321 | 0 | 0.00 | 321 | 321 | 321 | 35064 |
| 1737480600 | 321 | 1 | 0.31 | 321 | 321 | 321 | 2254195 |
| 1737394200 | 320 | 2 | 0.63 | 321 | 321 | 320 | 1615319 |
| 1737135000 | 318 | 0 | 0.00 | 322 | 322 | 318 | 681640 |
| 1737048600 | 318 | -4 | -1.24 | 322 | 322 | 318 | 2401661 |
| 1736962200 | 322 | 14 | 4.55 | 323 | 323 | 322 | 4305267 |
| 1736875800 | 308 | 0 | 0.00 | 308 | 308 | 306 | 2263318 |
| 1736789400 | 308 | 0 | 0.00 | 308 | 308 | 308 | 15338 |
| 1736530200 | 308 | 0 | 0.00 | 308 | 308 | 308 | 19674 |
| 1736443800 | 308 | 0 | 0.00 | 308 | 308 | 308 | 33405 |
| 1736357400 | 308 | 0 | 0.00 | 308 | 310 | 307 | 12781 |
| 1736271000 | 308 | 2 | 0.65 | 306 | 308 | 306 | 36493 |
| 1736184600 | 306 | 0 | 0.00 | 306 | 308 | 306 | 271018 |
| 1735925400 | 306 | 0 | 0.00 | 306 | 308 | 306 | 22577 |
| 1735839000 | 306 | 0 | 0.00 | 306 | 308 | 306 | 22369 |
| 1735666200 | 306 | 2 | 0.66 | 306 | 306 | 306 | 16126 |
| 1735579800 | 304 | -2 | -0.65 | 306 | 306 | 304 | 17342 |
| 1735320600 | 306 | 0 | 0.00 | 306 | 306 | 304 | 4862 |
| 1735061400 | 306 | 0 | 0.00 | 306 | 306 | 306 | 1377 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
