Loungers Plc (LGRS)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 306 | 308 | 304 | 15175 | 305.42859026 | DE |
| 4 | 1 | 0.327868852459 | 305 | 308 | 304 | 96096 | 306.31319645 | DE |
| 12 | 33 | 12.0879120879 | 273 | 313 | 218 | 278793 | 292.84306158 | DE |
| 26 | 41 | 15.4716981132 | 265 | 313 | 218 | 181179 | 287.98166864 | DE |
| 52 | 80 | 35.3982300885 | 226 | 313 | 192 | 139717 | 270.7626984 | DE |
| 156 | 23.5 | 8.3185840708 | 282.5 | 313 | 178.5 | 121570 | 230.16542094 | DE |
| 260 | 95 | 45.0236966825 | 211 | 313 | 77.5 | 110055 | 213.47085257 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734975000 | 306 | 0 | 0.00 | 306 | 306 | 306 | 389228 |
| 1734715800 | 306 | 2 | 0.66 | 306 | 306 | 306 | 180005 |
| 1734629400 | 304 | -2 | -0.65 | 306 | 306 | 304 | 98273 |
| 1734543000 | 306 | 0 | 0.00 | 306 | 306 | 304 | 4348 |
| 1734456600 | 306 | 0 | 0.00 | 306 | 306 | 306 | 137849 |
| 1734370200 | 306 | -1 | -0.33 | 307 | 307 | 306 | 18978 |
| 1734111000 | 307 | 0 | 0.00 | 307 | 307 | 307 | 49775 |
| 1734024600 | 307 | 0 | 0.00 | 307 | 307 | 307 | 6201 |
| 1733938200 | 307 | 0 | 0.00 | 307 | 307 | 305 | 564049 |
| 1733851800 | 307 | 0 | 0.00 | 307 | 307 | 305 | 22750 |
| 1733765400 | 307 | 0 | 0.00 | 307 | 308 | 305 | 61242 |
| 1733506200 | 307 | 2 | 0.66 | 305 | 307 | 305 | 38862 |
| 1733419800 | 305 | 1 | 0.33 | 307 | 307 | 304 | 120990 |
| 1733333400 | 304 | -3 | -0.98 | 307 | 307 | 304 | 1225451 |
| 1733247000 | 307 | 3 | 0.99 | 307 | 307 | 304 | 1318833 |
| 1733160600 | 304 | 0 | 0.00 | 311 | 311 | 304 | 4876510 |
| 1732901400 | 304 | 0 | 0.00 | 311 | 313 | 304 | 636996 |
| 1732815000 | 304 | 66 | 27.73 | 307 | 309 | 304 | 3422604 |
| 1732728600 | 238 | 14 | 6.25 | 224 | 238 | 224 | 219545 |
| 1732642200 | 224 | 5 | 2.28 | 219 | 224 | 219 | 346605 |
| 1732555800 | 219 | 0 | 0.00 | 219 | 219 | 219 | 34253 |
| 1732296600 | 219 | 0 | 0.00 | 219 | 219 | 219 | 25120 |
| 1732210200 | 219 | -1 | -0.45 | 219 | 220 | 219 | 32873 |
| 1732123800 | 220 | 0 | 0.00 | 220 | 220 | 219 | 81035 |
| 1732037400 | 220 | -14 | -5.98 | 227 | 231 | 218 | 756095 |
| 1731951000 | 234 | 2 | 0.86 | 232 | 234 | 224 | 39903 |
| 1731691800 | 232 | -1 | -0.43 | 233 | 233 | 232 | 59532 |
| 1731605400 | 233 | -3 | -1.27 | 237 | 237 | 233 | 14501 |
| 1731519000 | 236 | -2 | -0.84 | 238 | 238 | 236 | 40350 |
| 1731432600 | 238 | -3 | -1.24 | 241 | 241 | 238 | 94814 |
| 1731346200 | 241 | -2 | -0.82 | 246 | 246 | 241 | 57722 |
| 1731087000 | 243 | -6 | -2.41 | 249 | 252 | 243 | 114490 |
| 1731000600 | 249 | -5 | -1.97 | 254 | 254 | 248 | 53165 |
| 1730914200 | 254 | -1 | -0.39 | 255 | 255 | 254 | 8103 |
| 1730827800 | 255 | 0 | 0.00 | 255 | 255 | 255 | 8722 |
| 1730741400 | 255 | 1 | 0.39 | 254 | 258 | 254 | 21672 |
| 1730482200 | 254 | 0 | 0.00 | 254 | 254 | 254 | 6885 |
| 1730395800 | 254 | 0 | 0.00 | 255 | 255 | 254 | 5884 |
| 1730309400 | 254 | 1 | 0.40 | 254 | 255 | 248 | 239959 |
| 1730223000 | 253 | 0 | 0.00 | 254 | 254 | 253 | 24932 |
| 1730136600 | 253 | 2 | 0.80 | 251 | 254 | 251 | 4045 |
| 1729873800 | 251 | 8 | 3.29 | 243 | 251 | 243 | 85965 |
| 1729787400 | 243 | -8 | -3.19 | 251 | 251 | 242 | 76989 |
| 1729701000 | 251 | -4 | -1.57 | 257 | 257 | 251 | 54013 |
| 1729614600 | 255 | -4 | -1.54 | 258 | 258 | 255 | 18838 |
| 1729528200 | 259 | -8 | -3.00 | 267 | 270 | 259 | 52076 |
| 1729269000 | 267 | 0 | 0.00 | 267 | 267 | 267 | 26290 |
| 1729182600 | 267 | -1 | -0.37 | 273 | 273 | 267 | 11252 |
| 1729096200 | 268 | -3 | -1.11 | 273 | 273 | 268 | 2409 |
| 1729009800 | 271 | -3 | -1.09 | 273 | 273 | 271 | 3725 |
| 1728923400 | 274 | 3 | 1.11 | 273 | 274 | 271 | 1570 |
| 1728664200 | 271 | 0 | 0.00 | 273 | 273 | 271 | 32856 |
| 1728577800 | 271 | 0 | 0.00 | 273 | 273 | 271 | 441922 |
| 1728491400 | 271 | 0 | 0.00 | 271 | 271 | 271 | 13163 |
| 1728405000 | 271 | 5 | 1.88 | 271 | 271 | 269 | 49559 |
| 1728318600 | 266 | -1 | -0.37 | 267 | 268 | 266 | 8807 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
