Loungers Plc Historical Data - LGRS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Loungers Plc (LGRS)
Loungers Plc (LGRS) Historical

Loungers Plc (LGRS)

236.00

5.00

(2.16%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	23	10.7981220657	213	241	204	170954	219.11026241	DE
4	26	12.380952381	210	241	204	147612	214.47568932	DE
12	14	6.30630630631	222	241	192	104355	214.86999325	DE
26	51.5	27.9132791328	184.5	241	184.5	82478	215.18659562	DE
52	34	16.8316831683	202	241	182	130931	197.64669171	DE
156	-42.5	-15.2603231598	278.5	300	179	97345	215.06379683	DE
260	21.5	10.0233100233	214.5	300	77.5	112852	197.88419635	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	236	5	2.16	238	241	235	140367
1714062600	231	7	3.13	226	232	224	49108
1713976200	224	3	1.36	222	224	222	49723
1713889800	221	17	8.33	213	221	213	499543
1713803400	204	-9	-4.23	213	216	204	22708
1713544200	213	1	0.47	213	213	213	233688
1713457800	212	-4	-1.85	213	213	212	54286
1713371400	216	10	4.85	213	216	213	5179
1713285000	206	-7	-3.29	213	213	206	34054
1713198600	213	0	0.00	213	213	213	5106
1712939400	213	0	0.00	213	213	213	12720
1712853000	213	0	0.00	213	213	213	48843
1712766600	213	0	0.00	213	213	213	2609
1712680200	213	1	0.47	212	213	212	662668
1712593800	212	0	0.00	212	212	212	58544
1712334600	212	0	0.00	211	212	211	24554
1712248200	212	0	0.00	210	212	210	39268
1712161800	212	2	0.95	210	212	210	830413
1712075400	210	0	0.00	210	210	210	24008
1711647000	210	0	0.00	210	210	210	9696
1711560600	210	0	0.00	210	210	210	47451
1711474200	210	0	0.00	210	210	210	142617
1711387800	210	2	0.96	208	213	208	96179
1711128600	208	0	0.00	208	208	208	17963
1711042200	208	0	0.00	208	208	208	91
1710955800	208	0	0.00	208	208	208	4082
1710869400	208	0	0.00	208	208	208	102997
1710783000	208	0	0.00	208	208	208	24701
1710523800	208	2	0.97	208	208	208	38596
1710437400	206	14	7.29	208	208	206	302539
1710351000	192	-13	-6.34	205	208	192	96205
1710264600	205	-3	-1.44	208	208	205	10956
1710178200	208	0	0.00	208	208	208	5884
1709919000	208	0	0.00	208	208	208	11437
1709832600	208	0	0.00	209	209	208	240
1709746200	208	0	0.00	209	209	208	2119
1709659800	208	0	0.00	209	209	208	25125
1709573400	208	0	0.00	208	208	208	10226
1709314200	208	0	0.00	209	209	208	20550
1709227800	208	-1	-0.48	208	208	208	21659
1709141400	209	-4	-1.88	213	213	209	412672
1709055000	213	0	0.00	213	213	212	40758
1708968600	213	-1	-0.47	213	213	210	89881
1708709400	214	1	0.47	213	214	213	4278
1708623000	213	0	0.00	213	213	213	2920
1708536600	213	0	0.00	213	213	213	1
1708450200	213	0	0.00	213	215	213	31751
1708363800	213	0	0.00	213	213	213	3871
1708104600	213	-1	-0.47	215	215	213	26955
1708018200	214	-2	-0.93	216	216	214	14384
1707931800	216	-5	-2.26	221	221	216	34657
1707845400	221	-2	-0.90	223	223	221	17867
1707759000	223	0	0.00	223	223	223	22096
1707499800	223	0	0.00	222	223	222	13024
1707413400	223	0	0.00	224	225	223	901536
1707327000	223	0	0.00	222	223	222	31550
1707240600	223	0	0.00	222	223	222	17434
1707154200	223	3	1.36	222	223	222	99197
1706895000	220	0	0.00	222	223	220	639434
1706808600	220	0	0.00	223	223	220	12195
1706722200	220	0	0.00	221	223	220	43138
1706635800	220	0	0.00	221	223	220	25266
1706549400	220	-1	-0.45	221	223	216	10833

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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