LBG Media PLC (LBG)

LBG
🏛️ Vereinigtes Königreich →
98.10
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 81.00 83.00 81.00 81.20 0.0M
2023-12-28 80.50 81.40 80.50 80.50 0.0M
2023-12-27 82.96 83.00 81.38 82.50 0.0M
2023-12-22 85.00 85.00 84.59 82.50 0.0M
2023-12-21 82.66 85.02 82.66 85.00 0.0M
2023-12-20 85.00 85.28 75.00 83.00 0.2M
2023-12-19 89.50 89.50 85.55 87.60 0.0M
2023-12-18 86.51 88.56 86.51 87.60 0.0M
2023-12-15 93.37 93.37 87.50 87.50 0.0M
2023-12-14 91.22 91.22 86.94 88.10 0.1M
2023-12-13 86.52 86.52 86.38 87.50 0.0M
2023-12-12 85.20 90.00 85.20 87.50 0.0M
2023-12-11 87.72 89.80 87.00 87.60 0.1M
2023-12-08 86.44 86.44 86.44 87.40 0.0M
2023-12-07 91.60 91.60 86.32 87.40 0.0M
2023-12-06 87.40 87.40 87.40 87.40 0.0M
2023-12-05 89.80 90.00 87.00 90.00 0.4M
2023-12-04 87.40 87.40 87.40 87.40 0.0M
2023-12-01 86.32 89.56 86.32 87.40 0.0M
2023-11-30 89.40 89.40 87.51 87.40 0.0M
2023-11-29 86.50 86.50 86.50 87.50 0.0M
2023-11-28 88.06 89.80 85.20 87.40 0.0M
2023-11-27 87.00 93.60 86.44 87.40 0.3M
2023-11-24 85.20 86.74 85.20 87.90 0.0M
2023-11-23 86.58 86.58 86.44 87.50 0.0M
2023-11-22 87.40 87.40 87.40 87.40 0.0M
2023-11-21 87.40 87.40 87.40 87.40 0.0M
2023-11-20 86.32 86.32 86.32 87.40 0.0M
2023-11-17 93.18 93.18 85.20 87.50 0.0M
2023-11-16 85.20 94.51 85.20 87.60 0.0M
2023-11-15 86.45 86.45 86.45 87.60 0.0M
2023-11-14 86.00 86.83 86.00 87.60 0.0M
2023-11-13 89.76 89.76 86.16 87.60 0.0M
2023-11-10 87.60 87.60 87.60 87.60 0.0M
2023-11-09 87.16 89.76 86.76 87.60 0.0M
2023-11-08 87.60 89.76 87.20 87.60 1.0M
2023-11-07 89.00 89.00 86.00 87.60 0.0M
2023-11-06 86.00 91.74 86.00 90.10 0.0M
2023-11-03 93.37 93.37 85.20 89.50 0.0M
2023-11-02 87.57 87.57 87.57 89.50 0.0M
2023-11-01 93.37 93.37 87.57 89.50 0.0M
2023-10-31 87.57 93.37 87.57 89.50 0.0M
2023-10-30 93.37 93.37 87.55 89.50 0.0M
2023-10-27 93.37 93.37 93.37 89.50 0.0M
2023-10-26 93.37 93.37 93.37 89.50 0.0M
2023-10-25 86.20 87.55 86.20 89.50 0.0M
2023-10-24 94.00 94.60 88.20 90.90 0.3M
2023-10-23 89.16 89.16 89.16 91.10 0.0M
2023-10-20 94.61 94.61 92.00 91.10 0.7M
2023-10-19 87.00 94.61 87.00 87.00 0.0M
2023-10-18 89.06 92.00 89.06 89.60 0.0M
2023-10-17 89.26 89.26 89.26 88.10 0.0M
2023-10-16 88.10 90.71 85.00 85.00 0.4M
2023-10-13 85.25 90.71 85.25 88.10 1.2M
2023-10-12 87.40 87.40 87.00 87.00 0.0M
2023-10-11 82.95 83.06 82.95 83.60 0.0M
2023-10-10 82.92 87.00 82.92 83.60 0.0M
2023-10-09 87.00 87.00 78.40 83.60 0.0M
2023-10-06 87.00 87.00 81.49 82.60 0.0M
2023-10-05 86.37 86.80 78.63 82.60 0.0M
2023-10-04 80.06 84.80 79.06 81.50 0.0M
2023-10-03 82.00 82.00 79.96 83.00 0.0M
2023-10-02 81.67 85.00 80.84 81.50 0.0M
2023-09-29 84.80 86.47 84.80 83.50 0.0M
2023-09-28 83.00 84.82 83.00 84.90 0.0M
2023-09-27 77.00 82.00 77.00 81.90 0.0M
2023-09-26 77.00 77.00 77.00 73.60 0.0M
2023-09-25 74.80 76.00 70.44 73.60 0.0M
2023-09-22 74.80 74.80 74.66 73.40 0.0M
2023-09-21 74.75 74.75 74.75 73.40 0.0M
2023-09-20 69.34 73.40 69.34 73.90 0.2M
2023-09-19 72.00 74.37 68.78 69.00 0.1M
2023-09-18 70.43 74.80 70.20 73.40 0.0M
2023-09-15 74.80 74.80 74.80 72.50 0.0M
2023-09-14 70.24 70.24 70.05 72.40 0.0M
2023-09-13 70.05 74.80 69.85 72.30 0.0M
2023-09-12 72.02 72.02 70.24 72.40 0.0M
2023-09-11 70.24 70.24 70.05 72.40 0.0M
2023-09-08 70.44 73.12 69.26 72.00 0.0M
2023-09-07 68.27 70.44 68.27 71.50 0.0M
2023-09-06 69.00 74.80 69.00 71.50 0.0M
2023-09-05 69.00 69.00 69.00 69.90 0.0M
2023-09-04 68.00 70.66 68.00 68.90 0.0M
2023-09-01 70.66 71.80 69.79 70.80 0.0M
2023-08-31 70.66 70.66 70.66 69.90 0.0M
2023-08-30 66.52 66.52 66.48 70.00 0.0M
2023-08-29 69.44 69.84 66.48 69.00 0.0M
2023-08-25 66.25 71.80 66.01 69.00 0.0M
2023-08-24 72.00 72.00 66.26 69.90 0.1M
2023-08-23 74.80 74.80 74.80 74.80 0.0M
2023-08-22 72.28 72.28 72.28 74.80 0.0M
2023-08-21 73.01 73.01 70.74 74.80 0.0M
2023-08-18 74.95 74.95 73.00 74.40 0.0M
2023-08-17 76.85 76.85 74.00 75.50 0.2M
2023-08-16 76.90 76.90 76.90 76.90 0.0M
2023-08-15 77.80 77.80 76.00 76.90 0.0M
2023-08-14 80.80 80.80 78.05 80.30 0.0M
2023-08-11 77.86 77.86 77.60 79.40 0.0M
2023-08-10 79.20 79.20 79.20 79.20 0.0M
2023-08-09 77.77 77.77 77.63 79.30 0.0M
2023-08-08 80.00 80.00 77.60 79.10 0.0M
2023-08-07 77.93 77.93 77.93 78.70 0.0M
2023-08-04 78.04 80.00 78.00 79.30 0.0M
2023-08-03 80.00 81.80 79.19 80.30 0.1M
2023-08-02 80.14 82.80 80.14 81.40 0.0M
2023-08-01 79.00 83.00 79.00 81.50 0.0M
2023-07-31 78.24 81.44 78.00 80.60 0.0M
2023-07-28 80.03 80.03 78.07 78.70 0.0M
2023-07-27 81.02 81.02 80.14 81.40 0.0M
2023-07-26 82.66 82.80 80.00 81.90 1.4M
2023-07-25 81.00 82.00 78.00 82.40 0.0M
2023-07-24 84.04 84.04 78.00 80.90 0.1M
2023-07-21 89.58 89.58 84.06 86.90 0.0M
2023-07-20 89.58 89.62 89.58 93.00 0.0M
2023-07-19 89.92 89.92 89.58 93.00 0.0M
2023-07-18 89.20 89.58 89.20 93.00 0.0M
2023-07-17 90.04 90.04 90.04 93.00 0.0M
2023-07-14 93.29 93.29 89.32 92.20 0.0M
2023-07-13 98.80 98.80 90.00 89.50 0.0M
2023-07-12 90.44 90.44 90.44 94.40 0.0M
2023-07-11 90.29 90.29 90.29 92.90 0.0M
2023-07-10 90.86 95.23 90.58 93.90 0.0M
2023-07-07 90.26 90.26 89.50 91.90 0.0M
2023-07-06 90.26 95.44 90.26 94.00 0.0M
2023-07-05 93.75 93.75 90.26 92.40 0.0M
2023-07-04 93.75 93.75 93.75 96.40 0.0M
2023-07-03 99.80 99.80 93.77 96.50 0.0M
2023-06-30 93.93 98.41 93.20 96.50 0.0M
2023-06-29 98.58 99.80 94.64 95.40 0.0M
2023-06-28 94.64 95.00 94.29 96.90 0.0M
2023-06-27 94.40 99.51 94.40 96.90 0.0M
2023-06-26 94.88 94.88 94.40 98.00 0.0M
2023-06-23 95.00 95.00 95.00 98.10 0.0M
2023-06-22 98.00 100.78 96.49 99.10 0.3M
2023-06-21 95.06 96.55 94.59 98.10 0.0M
2023-06-20 100.36 101.71 96.84 99.10 0.0M
2023-06-19 94.59 96.55 94.59 98.10 0.0M
2023-06-16 96.00 100.00 95.24 98.60 0.0M
2023-06-15 96.58 96.58 96.58 96.90 0.0M
2023-06-14 96.58 96.58 95.53 97.40 0.0M
2023-06-13 96.00 98.83 95.00 97.40 0.0M
2023-06-12 97.41 99.61 96.19 97.90 0.0M
2023-06-09 96.20 96.50 96.20 97.90 0.0M
2023-06-08 98.22 100.50 98.22 98.35 0.1M
2023-06-07 98.25 104.50 98.25 99.00 0.0M
2023-06-06 100.50 100.50 100.50 100.35 0.5M
2023-06-05 98.25 98.25 96.62 100.35 0.0M
2023-06-02 97.50 97.50 97.50 100.35 0.0M
2023-06-01 98.25 98.25 96.62 100.35 0.0M
2023-05-31 102.00 102.00 98.25 100.35 0.1M
2023-05-30 104.50 104.50 97.35 100.50 0.2M
2023-05-26 97.20 99.86 97.00 98.40 0.1M
2023-05-25 101.81 101.81 98.39 100.10 0.0M
2023-05-24 98.57 98.57 98.57 100.25 0.0M
2023-05-23 99.28 102.00 97.20 100.00 0.0M
2023-05-22 105.10 105.10 97.20 101.35 0.0M
2023-05-19 97.54 98.00 97.20 100.60 0.0M
2023-05-18 98.34 105.10 97.96 98.70 0.0M
2023-05-17 98.34 98.34 98.34 101.35 0.0M
2023-05-16 97.81 98.34 97.81 101.35 0.0M
2023-05-15 98.28 98.28 97.40 99.85 0.0M
2023-05-12 98.00 98.28 97.83 101.70 0.0M
2023-05-11 97.83 99.00 97.83 100.70 0.0M
2023-05-10 102.00 105.50 101.36 101.70 0.0M
2023-05-09 105.10 105.10 97.81 101.25 0.0M
2023-05-05 99.00 102.00 99.00 100.60 0.0M
2023-05-04 100.00 105.50 100.00 99.70 0.0M
2023-05-03 100.00 100.00 97.83 101.70 0.0M
2023-05-02 100.00 106.00 97.40 104.50 0.0M
2023-04-28 98.00 104.80 98.00 103.00 0.0M
2023-04-27 101.27 101.27 98.00 101.00 0.0M
2023-04-26 98.00 99.80 97.53 99.80 0.0M
2023-04-25 98.20 98.20 97.58 98.70 0.0M
2023-04-24 100.97 101.40 98.00 98.20 0.1M
2023-04-21 100.00 102.00 98.65 99.60 0.0M
2023-04-20 100.61 102.00 98.00 100.00 0.0M
2023-04-19 99.20 101.41 99.20 99.00 0.1M
2023-04-18 96.20 101.00 95.00 100.30 0.1M
2023-04-17 98.81 100.00 97.33 98.60 0.1M
2023-04-14 90.00 98.28 90.00 98.90 0.1M
2023-04-13 82.94 90.00 82.94 88.10 0.1M
2023-04-12 76.00 80.90 73.10 81.60 1.2M
2023-04-11 80.00 83.60 77.00 77.00 0.1M
2023-04-06 79.80 79.80 76.00 77.90 0.0M
2023-04-05 76.00 80.00 76.00 79.90 0.0M
2023-04-04 76.00 80.80 76.00 78.40 0.0M
2023-04-03 76.00 76.00 76.00 78.90 0.0M
2023-03-31 83.08 83.08 76.00 79.32 0.0M
2023-03-30 80.00 82.98 77.00 79.49 0.0M
2023-03-29 80.70 80.70 78.00 78.00 0.1M
2023-03-28 78.91 80.00 78.91 79.00 0.4M
2023-03-27 76.46 76.46 76.46 77.50 0.0M
2023-03-24 83.06 83.06 76.61 78.00 0.0M
2023-03-23 82.07 82.07 82.07 83.50 0.0M
2023-03-22 83.13 84.01 83.01 85.50 0.0M
2023-03-21 85.55 87.37 82.83 85.25 0.1M
2023-03-20 87.44 87.49 85.01 86.25 0.0M
2023-03-17 87.13 87.13 83.06 84.00 0.0M
2023-03-16 92.09 92.09 87.31 90.00 0.0M
2023-03-15 94.96 94.96 88.00 89.00 0.1M
2023-03-14 95.01 95.01 90.58 92.74 0.5M
2023-03-13 96.36 96.36 90.55 92.25 0.1M
2023-03-10 105.14 105.14 96.00 98.00 0.1M
2023-03-09 107.42 111.98 105.02 105.16 0.1M
2023-03-08 107.42 108.76 107.27 109.49 0.0M
2023-03-07 107.81 111.93 107.81 109.49 0.0M
2023-03-06 107.50 108.75 107.50 109.50 0.0M
2023-03-03 108.92 112.38 107.29 109.75 0.0M
2023-03-02 108.24 111.93 107.15 108.50 0.0M
2023-03-01 113.89 113.89 110.00 111.00 0.0M
2023-02-28 114.00 114.00 110.25 112.50 0.0M
2023-02-27 112.90 115.00 110.27 112.51 0.0M
2023-02-24 110.07 112.90 110.07 112.51 0.0M
2023-02-23 110.06 114.00 110.06 112.01 0.2M
2023-02-22 113.92 114.00 110.06 112.01 0.0M
2023-02-21 110.02 112.26 110.02 112.01 0.0M
2023-02-20 115.00 115.00 110.07 112.01 0.0M
2023-02-17 110.07 114.90 110.07 112.50 0.0M
2023-02-16 115.00 115.00 112.05 113.50 0.0M
2023-02-15 110.44 115.64 110.38 113.00 0.0M
2023-02-14 115.64 116.00 110.04 113.00 0.0M
2023-02-13 115.00 116.00 110.38 113.00 0.0M
2023-02-10 114.91 115.00 113.00 112.50 0.0M
2023-02-09 114.85 115.00 112.26 112.56 0.0M
2023-02-08 110.44 115.25 110.00 113.50 0.0M
2023-02-07 110.44 115.00 110.00 113.00 0.0M
2023-02-06 115.00 115.25 110.38 113.00 0.0M
2023-02-03 114.25 115.00 112.00 115.00 0.5M
2023-02-02 114.90 115.00 110.44 113.50 0.0M
2023-02-01 110.44 116.00 110.44 114.51 0.0M
2023-01-31 116.50 116.50 114.48 114.00 0.0M
2023-01-30 116.50 117.00 114.95 112.51 0.1M
2023-01-27 115.26 116.58 115.00 113.50 0.0M
2023-01-26 116.50 116.50 115.21 113.50 0.0M
2023-01-25 116.50 116.76 115.00 115.00 0.0M
2023-01-24 116.90 120.00 112.65 114.50 0.0M
2023-01-23 116.50 116.93 113.44 116.51 0.0M
2023-01-20 117.00 117.00 113.00 113.50 0.0M
2023-01-19 116.20 118.00 112.39 113.50 0.0M
2023-01-18 118.40 118.40 115.50 118.00 0.1M
2023-01-17 119.45 119.45 115.65 116.00 0.0M
2023-01-16 118.00 120.18 115.30 117.50 0.2M
2023-01-13 110.00 116.70 110.00 113.50 0.1M
2023-01-12 102.10 115.00 102.10 110.00 0.2M
2023-01-11 101.00 108.00 101.00 108.00 0.0M
2023-01-10 102.10 102.10 102.10 104.00 0.0M
2023-01-09 107.70 110.00 100.00 110.00 0.0M
2023-01-06 107.52 107.52 102.10 104.00 0.0M
2023-01-05 114.10 114.10 100.56 104.00 0.0M
2023-01-04 127.00 127.00 107.00 110.00 0.1M
2023-01-03 127.52 127.52 120.30 124.00 0.0M