LGF.A

Lions Gate Entertainment Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Lions Gate Entertainment Corp LGF.A NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.14 0.7% 20.20 18:11:39
Open Price Low Price High Price Close Price Prev Close
20.25 19.94 21.03 20.20 20.06
more quote information »

LGF.A Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.7821.0318.3719.421,333,739-0.58-2.79%
1 Month19.0021.0318.0719.701,352,5411.206.32%
3 Months15.2521.0314.1717.60949,4844.9532.46%
6 Months9.1721.039.0215.851,059,89311.03120.28%
1 Year7.6221.036.5612.231,047,75212.58165.09%
3 Years26.3526.974.1812.431,065,091-6.15-23.34%
5 Years27.0036.484.1816.20926,477-6.80-25.19%

LGF.A 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2021 20.06 0.44 2.24% 19.71 20.25 19.43 1,367,694
Jun 18 2021 19.62 0.41 2.13% 19.05 19.74 18.96 1,622,546
Jun 17 2021 19.21 -0.05 -0.26% 19.13 19.75 19.0501 1,136,940
Jun 16 2021 19.26 0.44 2.34% 18.84 19.30 18.37 1,326,840
Jun 15 2021 18.82 -2.01 -9.65% 20.78 20.78 18.72 1,214,674
Jun 14 2021 20.83 0.51 2.51% 20.16 20.95 20.16 1,280,150
Jun 11 2021 20.32 -0.11 -0.54% 20.28 20.50 20.07 751,887
Jun 10 2021 20.43 -0.37 -1.78% 20.84 20.87 20.34 873,377
Jun 09 2021 20.80 0.01 0.05% 20.60 20.91 20.28 818,245
Jun 08 2021 20.79 0.58 2.87% 20.16 20.895 20.045 1,279,261
Jun 07 2021 20.21 0.54 2.75% 19.79 20.39 19.79 1,096,414
Jun 04 2021 19.67 -0.72 -3.53% 20.45 20.59 19.59 1,088,500
Jun 03 2021 20.39 0.32 1.59% 20.00 20.53 19.33 1,817,019
Jun 02 2021 20.07 1.10 5.8% 18.92 20.07 18.61 3,314,834
Jun 01 2021 18.97 -0.51 -2.62% 19.80 19.815 18.815 1,274,814
May 28 2021 19.48 0.80 4.28% 18.80 19.60 18.07 1,343,017
May 27 2021 18.68 0.24 1.3% 18.55 18.90 18.26 1,736,067
May 26 2021 18.44 -0.03 -0.16% 18.64 18.94 18.22 993,383
May 25 2021 18.47 -0.18 -0.97% 19.00 19.42 18.46 1,362,625
May 24 2021 18.65 0.43 2.36% 18.28 18.72 18.05 831,030
See More Historical Prices ยป
Your Recent History
NYSE
LGF.A
Lions Gate..
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210622 23:23:06