- Share Prices
Lion Finance Group PLC (BGEO)
5,280.00p+70.00 (+1.34%)17 Feb 2025, 08:30
Lion Finance Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Feb 14, 2025 | 5190.00p | 5260.00p | 5110.00p | 5210.00p | 25,382 |
Feb 13, 2025 | 5200.00p | 5220.00p | 5010.00p | 5140.00p | 46,838 |
Feb 12, 2025 | 4980.00p | 5330.00p | 4955.00p | 5170.00p | 88,802 |
Feb 11, 2025 | 4865.00p | 4990.00p | 4850.00p | 4980.00p | 106,122 |
Feb 10, 2025 | 4830.00p | 4916.15p | 4785.00p | 4885.00p | 20,467 |
Feb 7, 2025 | 4780.00p | 4845.00p | 4755.00p | 4815.00p | 42,733 |
Feb 6, 2025 | 4650.00p | 4790.00p | 4620.00p | 4790.00p | 107,216 |
Feb 5, 2025 | 4615.00p | 4656.35p | 4541.57p | 4620.00p | 79,428 |
Feb 4, 2025 | 4675.00p | 4710.00p | 4650.00p | 4655.00p | 39,604 |
Feb 3, 2025 | 4750.00p | 4750.00p | 4625.00p | 4690.00p | 28,626 |
Jan 31, 2025 | 4715.00p | 4795.00p | 4704.80p | 4755.00p | 366,716 |
Jan 30, 2025 | 4845.00p | 4895.00p | 4745.00p | 4755.00p | 34,117 |
Jan 29, 2025 | 4625.00p | 4975.00p | 4530.00p | 4850.00p | 153,936 |
Jan 28, 2025 | 4540.00p | 4560.00p | 4510.00p | 4540.00p | 57,887 |
Jan 27, 2025 | 4540.00p | 4630.00p | 4500.00p | 4545.00p | 40,776 |
Jan 24, 2025 | 4635.00p | 4655.00p | 4570.00p | 4630.00p | 38,880 |
Jan 23, 2025 | 4630.00p | 4635.00p | 4580.00p | 4635.00p | 46,708 |
Jan 22, 2025 | 4690.00p | 4720.00p | 4605.00p | 4630.00p | 119,918 |
Jan 21, 2025 | 4570.00p | 4640.00p | 4550.00p | 4595.00p | 35,319 |
Jan 20, 2025 | 4595.00p | 4595.00p | 4525.00p | 4550.00p | 190,527 |
Jan 17, 2025 | 4580.00p | 4635.00p | 4550.00p | 4555.00p | 36,268 |
Jan 16, 2025 | 4650.00p | 4740.00p | 4605.00p | 4610.00p | 34,430 |
Jan 15, 2025 | 4510.00p | 4660.00p | 4470.00p | 4630.00p | 117,630 |
Jan 14, 2025 | 4415.00p | 4510.00p | 4415.00p | 4470.00p | 207,647 |
Jan 13, 2025 | 4500.00p | 4530.00p | 4417.17p | 4460.00p | 37,963 |
Jan 10, 2025 | 4560.00p | 4565.00p | 4475.00p | 4500.00p | 43,217 |
Jan 9, 2025 | 4635.00p | 4635.00p | 4500.00p | 4585.00p | 53,281 |
Jan 8, 2025 | 4655.00p | 4800.00p | 4580.00p | 4615.00p | 46,883 |
Jan 7, 2025 | 4790.00p | 4790.00p | 4530.00p | 4670.00p | 86,738 |
Jan 6, 2025 | 4655.00p | 4745.00p | 4600.00p | 4730.00p | 75,378 |
Jan 3, 2025 | 4600.00p | 4670.00p | 4535.00p | 4650.00p | 136,618 |
Jan 2, 2025 | 4725.00p | 4755.00p | 4528.87p | 4665.00p | 59,229 |
Dec 31, 2024 | 4690.00p | 4745.00p | 4650.00p | 4710.00p | 24,279 |
Dec 30, 2024 | 4605.00p | 4695.00p | 4532.63p | 4695.00p | 33,809 |
Dec 27, 2024 | 4700.00p | 4755.00p | 4575.00p | 4600.00p | 48,024 |
Dec 24, 2024 | 4655.00p | 4700.00p | 4640.00p | 4700.00p | 8,917 |
Dec 23, 2024 | 4685.00p | 4750.00p | 4550.00p | 4610.00p | 40,207 |
Dec 20, 2024 | 4590.00p | 4685.00p | 4570.00p | 4680.00p | 117,085 |
Dec 19, 2024 | 4750.00p | 4805.00p | 4655.05p | 4695.00p | 99,079 |
Dec 18, 2024 | 4690.00p | 4820.00p | 4560.00p | 4750.00p | 80,907 |
Dec 17, 2024 | 4640.00p | 4700.00p | 4585.00p | 4615.00p | 206,102 |
Dec 16, 2024 | 4600.00p | 4640.00p | 4570.00p | 4625.00p | 40,030 |
Dec 13, 2024 | 4530.00p | 4695.00p | 4530.00p | 4580.00p | 24,334 |
Dec 12, 2024 | 4560.00p | 4690.00p | 4550.00p | 4635.00p | 69,589 |
Dec 11, 2024 | 4510.00p | 4585.00p | 4500.00p | 4560.00p | 295,516 |
Dec 10, 2024 | 4580.00p | 4645.00p | 4530.00p | 4530.00p | 134,742 |
Dec 9, 2024 | 4635.00p | 4680.00p | 4565.00p | 4575.00p | 74,352 |
Dec 6, 2024 | 4585.00p | 4649.96p | 4580.00p | 4615.00p | 60,504 |
Dec 5, 2024 | 4635.00p | 4710.00p | 4525.00p | 4585.00p | 93,329 |
Dec 4, 2024 | 4700.00p | 4765.00p | 4610.00p | 4630.00p | 107,672 |