LGF.A

Lions Gate Entertainment Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.20 2.53% 8.12 20:00:00
Close Price Low Price High Price Open Price Previous Close
8.12 7.80 8.2087 7.92 7.92
more quote information »

LGF.A Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.348.4847.667.85969,649-0.22-2.64%
1 Month8.458.497.387.92835,490-0.33-3.91%
3 Months8.309.407.007.931,168,815-0.18-2.17%
6 Months10.5110.964.187.401,333,058-2.39-22.74%
1 Year12.0912.424.188.551,299,140-3.97-32.84%
3 Years28.0236.484.1815.76964,314-19.90-71.02%
5 Years27.0036.484.1817.11894,387-18.88-69.93%

LGF.A 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 8.12 0.20 2.53% 7.92 8.2087 7.80 773,790
Aug 13 2020 7.92 0.03 0.38% 7.88 7.96 7.76 688,574
Aug 12 2020 7.89 0.01 0.13% 7.99 8.12 7.835 772,239
Aug 11 2020 7.88 0.22 2.87% 7.92 8.02 7.83 1,041,327
Aug 10 2020 7.66 -0.23 -2.92% 7.94 8.01 7.66 846,478
Aug 07 2020 7.89 -0.53 -6.29% 8.34 8.484 7.81 1,499,628
Aug 06 2020 8.42 0.37 4.6% 8.00 8.42 7.75 882,145
Aug 05 2020 8.05 -0.03 -0.37% 8.20 8.20 7.95 1,310,921
Aug 04 2020 8.08 0.15 1.89% 7.88 8.12 7.85 867,805
Aug 03 2020 7.93 0.27 3.52% 7.67 7.95 7.485 557,380
Jul 31 2020 7.66 -0.05 -0.65% 7.70 7.70 7.45 618,896
Jul 30 2020 7.71 0.10 1.31% 7.48 7.75 7.38 616,308
Jul 29 2020 7.61 -0.33 -4.16% 8.03 8.05 7.50 693,827
Jul 28 2020 7.94 0.04 0.51% 7.95 8.065 7.845 578,106
Jul 27 2020 7.90 -0.07 -0.88% 8.00 8.00 7.82 533,556
Jul 24 2020 7.97 0.06 0.76% 7.75 8.0475 7.7498 751,941
Jul 23 2020 7.91 0.13 1.67% 7.74 7.93 7.63 590,114
Jul 22 2020 7.78 -0.15 -1.89% 7.91 7.92 7.61 628,424
Jul 21 2020 7.93 -0.03 -0.38% 7.97 8.12 7.83 977,971
Jul 20 2020 7.96 -0.06 -0.75% 8.00 8.12 7.89 880,740
Jul 17 2020 8.02 -0.37 -4.41% 8.45 8.49 7.94 1,373,429
Jul 16 2020 8.39 0.24 2.94% 8.13 8.46 7.97 1,478,437
Jul 15 2020 8.15 0.46 5.98% 7.76 8.24 7.74 1,661,454
See More Historical Prices »
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:20200815 08:48:50