Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LGF.B Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 7.58 | -0.07 | -0.92% | 7.60 | 7.92 | 7.57 | 874,982 |
| Jun 17 2024 | 7.65 | 0.16 | 2.14% | 7.53 | 7.725 | 7.46 | 970,374 |
| Jun 14 2024 | 7.49 | 0.08 | 1.08% | 7.33 | 7.57 | 7.315 | 925,690 |
| Jun 13 2024 | 7.41 | 0.09 | 1.23% | 7.33 | 7.64 | 7.28 | 1,250,958 |
| Jun 12 2024 | 7.32 | 0.22 | 3.10% | 7.32 | 7.45 | 7.17 | 832,487 |
| Jun 11 2024 | 7.10 | -0.22 | -3.01% | 7.28 | 7.48 | 7.10 | 756,448 |
| Jun 10 2024 | 7.32 | 0.21 | 2.95% | 7.12 | 7.50 | 7.11 | 995,996 |
| Jun 07 2024 | 7.11 | -0.06 | -0.84% | 7.10 | 7.38 | 7.071 | 1,212,416 |
| Jun 06 2024 | 7.17 | 0.29 | 4.22% | 6.86 | 7.26 | 6.775 | 1,030,302 |
| Jun 05 2024 | 6.88 | -0.09 | -1.29% | 6.96 | 7.02 | 6.79 | 880,710 |
| Jun 04 2024 | 6.97 | -0.31 | -4.26% | 7.24 | 7.36 | 6.94 | 1,347,363 |
| Jun 03 2024 | 7.28 | -0.44 | -5.70% | 7.56 | 7.81 | 7.19 | 1,602,301 |
| May 31 2024 | 7.72 | 0.26 | 3.49% | 7.50 | 7.94 | 7.50 | 1,460,137 |
| May 30 2024 | 7.46 | -0.22 | -2.86% | 7.66 | 7.76 | 7.33 | 1,576,948 |
| May 29 2024 | 7.68 | -0.51 | -6.23% | 8.07 | 8.24 | 7.67 | 1,408,087 |
| May 28 2024 | 8.19 | -0.31 | -3.65% | 8.37 | 8.55 | 8.16 | 2,308,844 |
| May 24 2024 | 8.50 | -0.98 | -10.34% | 9.48 | 9.67 | 8.21 | 3,429,523 |
| May 23 2024 | 9.48 | -0.27 | -2.77% | 9.75 | 9.765 | 9.46 | 968,198 |
| May 22 2024 | 9.75 | -0.22 | -2.21% | 9.98 | 10.12 | 9.73 | 1,000,527 |
| May 21 2024 | 9.97 | 0.15 | 1.53% | 9.85 | 10.165 | 9.825 | 1,385,309 |
| May 20 2024 | 9.82 | -0.13 | -1.31% | 10.00 | 10.20 | 9.82 | 1,114,792 |
| May 17 2024 | 9.95 | 0.09 | 0.91% | 9.86 | 10.21 | 9.80 | 1,245,240 |
| May 16 2024 | 9.86 | 0.07 | 0.72% | 9.79 | 10.02 | 9.64 | 981,137 |
| May 15 2024 | 9.79 | -0.22 | -2.20% | 10.07 | 10.12 | 9.79 | 760,627 |
| May 14 2024 | 10.01 | 0.04 | 0.40% | 10.18 | 10.21 | 9.86 | 672,214 |
| May 13 2024 | 9.97 | 0.23 | 2.36% | 9.88 | 10.04 | 9.82 | 592,001 |
| May 10 2024 | 9.74 | -0.11 | -1.12% | 9.86 | 9.97 | 9.74 | 305,673 |
| May 09 2024 | 9.85 | 0.08 | 0.82% | 9.83 | 9.92 | 9.66 | 476,483 |
| May 08 2024 | 9.77 | -0.47 | -4.59% | 10.08 | 10.26 | 9.70 | 1,265,049 |
| May 07 2024 | 10.24 | 0.06 | 0.59% | 10.26 | 10.3863 | 10.13 | 859,733 |
| May 06 2024 | 10.18 | 0.03 | 0.30% | 10.22 | 10.55 | 10.125 | 510,542 |
| May 03 2024 | 10.15 | 0.19 | 1.91% | 10.14 | 10.19 | 9.87 | 656,612 |
| May 02 2024 | 9.96 | 0.19 | 1.94% | 9.90 | 10.05 | 9.64 | 668,844 |
| May 01 2024 | 9.77 | 0.34 | 3.61% | 9.51 | 9.95 | 9.46 | 959,815 |
| Apr 30 2024 | 9.43 | -0.33 | -3.38% | 9.80 | 9.80 | 9.365 | 675,049 |
| Apr 29 2024 | 9.76 | 0.11 | 1.14% | 9.80 | 9.85 | 9.635 | 518,901 |
| Apr 26 2024 | 9.65 | -0.07 | -0.72% | 9.71 | 9.86 | 9.565 | 604,402 |
| Apr 25 2024 | 9.72 | -0.23 | -2.31% | 9.84 | 9.98 | 9.69 | 661,627 |
| Apr 24 2024 | 9.95 | 0.01 | 0.10% | 9.88 | 9.99 | 9.76 | 662,645 |
| Apr 23 2024 | 9.94 | 0.47 | 4.96% | 9.52 | 10.06 | 9.52 | 1,023,708 |
| Apr 22 2024 | 9.47 | -0.10 | -1.04% | 9.66 | 9.66 | 9.29 | 884,133 |
| Apr 19 2024 | 9.57 | 0.26 | 2.79% | 9.32 | 9.58 | 9.315 | 743,768 |
| Apr 18 2024 | 9.31 | -0.10 | -1.06% | 9.44 | 9.63 | 9.30 | 785,701 |
| Apr 17 2024 | 9.41 | -0.07 | -0.74% | 9.52 | 9.71 | 9.40 | 537,981 |
| Apr 16 2024 | 9.48 | -0.32 | -3.27% | 9.72 | 9.84 | 9.47 | 705,073 |
| Apr 15 2024 | 9.80 | -0.19 | -1.90% | 9.97 | 10.20 | 9.80 | 753,598 |
| Apr 12 2024 | 9.99 | -0.09 | -0.89% | 9.96 | 10.10 | 9.855 | 1,004,129 |
| Apr 11 2024 | 10.08 | -0.01 | -0.10% | 10.00 | 10.12 | 9.81 | 921,994 |
| Apr 10 2024 | 10.09 | 0.11 | 1.10% | 9.68 | 10.115 | 9.66 | 1,192,129 |
| Apr 09 2024 | 9.98 | 0.41 | 4.28% | 9.54 | 9.99 | 9.51 | 722,052 |
| Apr 08 2024 | 9.57 | 0.13 | 1.38% | 9.48 | 9.76 | 9.47 | 481,507 |
| Apr 05 2024 | 9.44 | -0.12 | -1.26% | 9.58 | 9.64 | 9.31 | 420,936 |
| Apr 04 2024 | 9.56 | 0.17 | 1.81% | 9.57 | 9.8899 | 9.515 | 714,132 |
| Apr 03 2024 | 9.39 | 0.26 | 2.85% | 8.95 | 9.40 | 8.95 | 457,351 |
| Apr 02 2024 | 9.13 | -0.17 | -1.83% | 9.19 | 9.35 | 8.96 | 486,232 |
| Apr 01 2024 | 9.30 | -0.01 | -0.11% | 9.30 | 9.38 | 9.175 | 404,542 |
| Mar 28 2024 | 9.31 | 0.19 | 2.08% | 9.13 | 9.54 | 9.1089 | 505,393 |
| Mar 27 2024 | 9.12 | 0.37 | 4.23% | 8.85 | 9.15 | 8.80 | 435,214 |
| Mar 26 2024 | 8.75 | -0.19 | -2.13% | 9.00 | 9.05 | 8.715 | 439,452 |
| Mar 25 2024 | 8.94 | 0.04 | 0.45% | 8.99 | 9.17 | 8.855 | 400,622 |
| Mar 22 2024 | 8.90 | -0.27 | -2.94% | 9.20 | 9.30 | 8.85 | 634,410 |
| Mar 21 2024 | 9.17 | 0.19 | 2.12% | 9.05 | 9.255 | 8.95 | 621,315 |
