LGF.A

Lions Gate Entertainment Historical Data

LGF.A Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 13.42 0.46 3.55% 12.85 13.50 12.68 1,152,444
Jan 21 2021 12.96 -0.04 -0.31% 13.17 13.30 12.91 962,486
Jan 20 2021 13.00 -0.46 -3.42% 13.51 13.69 12.95 864,468
Jan 19 2021 13.46 0.38 2.91% 13.80 13.96 13.24 1,178,648
Jan 18 2021 13.08 0.00 +0.00% 13.10 13.28 12.88 0
Jan 15 2021 13.08 -0.30 -2.24% 13.10 13.28 12.88 1,163,343
Jan 14 2021 13.38 1.23 10.12% 12.50 13.49 12.50 1,803,880
Jan 13 2021 12.15 0.06 0.5% 12.21 12.30 12.01 682,605
Jan 12 2021 12.09 0.26 2.2% 11.87 12.26 11.737 1,282,507
Jan 11 2021 11.83 0.12 1.02% 11.53 11.965 11.42 807,068
Jan 08 2021 11.71 -0.19 -1.6% 11.94 12.00 11.60 718,869
Jan 07 2021 11.90 -0.14 -1.16% 12.08 12.22 11.56 1,057,379
Jan 06 2021 12.04 0.86 7.69% 11.16 12.10 11.16 2,210,727
Jan 05 2021 11.18 -0.31 -2.7% 11.54 11.90 11.16 1,159,770
Jan 04 2021 11.49 0.12 1.06% 11.37 11.50 11.05 876,880
Jan 01 2021 11.37 0.00 +0.00% 11.18 11.53 11.011 0
Dec 31 2020 11.37 0.19 1.7% 11.18 11.53 11.011 959,865
Dec 30 2020 11.18 0.33 3.04% 10.97 11.30 10.88 1,077,490
Dec 29 2020 10.85 -0.04 -0.37% 10.89 11.02 10.71 877,313
Dec 28 2020 10.89 -0.01 -0.09% 10.95 10.95 10.5869 738,148
Dec 25 2020 10.90 0.00 +0.00% 10.59 10.91 10.15 0
Dec 24 2020 10.90 0.00 +0.00% 10.59 10.91 10.15 0
Dec 24 2020 10.90 0.38 3.61% 10.59 10.91 10.15 798,594
Dec 23 2020 10.52 1.34 14.6% 9.24 10.62 9.20 1,458,128
Dec 22 2020 9.18 0.05 0.55% 9.17 9.22 9.02 1,055,221
Dec 21 2020 9.13 -0.09 -0.98% 9.04 9.28 9.01 1,181,255
Dec 18 2020 9.22 -0.21 -2.23% 9.41 9.43 9.16 1,319,241
Dec 17 2020 9.43 0.23 2.5% 9.18 9.48 9.10 1,069,936
Dec 16 2020 9.20 -0.15 -1.6% 9.33 9.37 9.04 926,401
Dec 15 2020 9.35 0.23 2.52% 9.17 9.43 9.06 746,310
Dec 14 2020 9.12 -0.38 -4.0% 9.55 9.61 9.06 1,002,657
Dec 11 2020 9.50 -0.28 -2.86% 9.66 9.84 9.47 608,172
Dec 10 2020 9.78 0.14 1.45% 9.51 9.81 9.43 830,311
Dec 09 2020 9.64 -0.08 -0.82% 9.72 9.89 9.425 1,079,854
Dec 08 2020 9.72 -0.17 -1.72% 9.81 9.97 9.68 747,411
Dec 07 2020 9.89 -0.28 -2.75% 10.13 10.17 9.88 750,413
Dec 04 2020 10.17 0.29 2.94% 9.91 10.19 9.80 1,178,545
Dec 03 2020 9.88 0.09 0.92% 9.84 10.02 9.81 778,950
Dec 02 2020 9.79 -0.09 -0.91% 9.77 9.90 9.655 698,318
Dec 01 2020 9.88 0.14 1.44% 9.83 9.99 9.75 968,265
Nov 30 2020 9.74 -0.33 -3.28% 10.09 10.215 9.70 873,053
Nov 27 2020 10.07 0.00 +0.00% 9.98 10.14 9.96 0
Nov 27 2020 10.07 0.08 0.8% 9.98 10.14 9.96 451,703
Nov 26 2020 9.99 0.00 +0.00% 10.18 10.31 9.98 0
Nov 25 2020 9.99 -0.33 -3.2% 10.18 10.31 9.98 780,810
Nov 24 2020 10.32 0.54 5.52% 10.00 10.36 10.00 1,471,906
Nov 23 2020 9.78 0.26 2.73% 9.61 10.04 9.49 3,153,179
Nov 20 2020 9.52 0.06 0.63% 9.44 9.64 9.38 679,390
Nov 19 2020 9.46 -0.03 -0.32% 9.47 9.68 9.39 582,305
Nov 18 2020 9.49 -0.16 -1.66% 9.69 9.69 9.46 1,302,796
Nov 17 2020 9.65 0.13 1.37% 9.42 9.68 9.42 1,159,330
Nov 16 2020 9.52 0.00 0.0% 9.51 9.715 9.43 1,425,956
Nov 13 2020 9.52 0.38 4.16% 9.49 9.61 9.29 1,291,469
Nov 12 2020 9.14 -0.02 -0.22% 9.11 9.365 8.9227 1,378,488
Nov 11 2020 9.16 0.30 3.39% 8.85 9.18 8.8215 1,469,134
Nov 10 2020 8.86 0.52 6.24% 8.65 8.905 8.25 1,816,112
Nov 09 2020 8.34 0.56 7.2% 8.17 8.73 8.17 1,993,288
Nov 06 2020 7.78 0.74 10.51% 7.35 7.92 7.25 1,938,291
Nov 05 2020 7.04 0.17 2.47% 6.96 7.11 6.83 820,468
Nov 04 2020 6.87 -0.02 -0.29% 6.91 7.13 6.82 616,669
Nov 03 2020 6.89 0.16 2.38% 6.75 6.91 6.705 1,091,200
Nov 02 2020 6.73 0.03 0.45% 6.80 6.84 6.56 1,441,499
Oct 30 2020 6.70 0.00 +0.00% 6.99 7.06 6.59 0
Oct 30 2020 6.70 -0.32 -4.56% 6.99 7.06 6.59 1,677,083
Oct 29 2020 7.02 -0.03 -0.43% 7.09 7.12 6.8075 1,389,338
Oct 28 2020 7.05 -0.11 -1.54% 7.08 7.185 6.98 883,551
Oct 27 2020 7.16 -0.11 -1.51% 7.22 7.32 7.05 1,147,310
Oct 26 2020 7.27 -0.23 -3.07% 7.40 7.43 7.055 1,031,319
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:20210124 00:24:14