Dark

BGEO
LION FINANCE GROUP PLC
stock LSE

Inactive

Jun 24, 2024

4080.00GBX+4.481%(+175.00)172,292

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-24	3,905.0000	4,085.0000	3,900.0000	4,080.0000	+4.481%	172,292	0.000%
2024-06-21	3,990.0000	3,990.0000	3,895.0000	3,905.0000	-2.253%	389,845	+4.481%
2024-06-20	3,870.0000	3,995.0000	3,825.0000	3,995.0000	+4.718%	93,059	+2.128%
2024-06-19	3,775.0000	3,850.0000	3,715.0000	3,815.0000	-0.522%	64,806	+6.946%
2024-06-18	3,770.0000	3,880.0000	3,770.0000	3,835.0000	-0.390%	102,811	+6.389%
2024-06-17	3,780.0000	3,865.0000	3,780.0000	3,850.0000	+1.316%	98,480	+5.974%
2024-06-14	3,820.0000	3,910.0000	3,650.0000	3,800.0000	-1.170%	155,115	+7.368%
2024-06-13	3,725.0000	3,895.0000	3,725.0000	3,845.0000	+3.221%	1,063,479	+6.112%
2024-06-12	3,635.0000	3,725.0000	3,635.0000	3,725.0000	+2.335%	82,731	+9.530%
2024-06-11	3,755.0000	3,755.0000	3,640.0000	3,640.0000	-1.087%	81,824	+12.088%
2024-06-10	3,730.0000	3,750.0000	3,635.0000	3,680.0000	-1.604%	91,900	+10.870%
2024-06-07	3,810.0000	3,860.0000	3,740.0000	3,740.0000	-1.837%	73,613	+9.091%
2024-06-06	3,730.0000	3,830.0000	3,690.0000	3,810.0000	+3.112%	224,957	+7.087%
2024-06-05	3,750.0000	3,750.0000	3,680.0000	3,695.0000	-1.467%	87,829	+10.419%
2024-06-04	3,725.0000	3,775.0000	3,645.0000	3,750.0000	0.000%	91,890	+8.800%
2024-06-03	3,710.0000	3,795.0000	3,710.0000	3,750.0000	+1.078%	122,024	+8.800%
2024-05-31	3,695.0000	3,790.0000	3,670.0000	3,710.0000	+0.815%	278,887	+9.973%
2024-05-30	3,840.0000	3,855.0000	3,680.0000	3,680.0000	-4.167%	256,516	+10.870%
2024-05-29	3,950.0000	4,030.0000	3,715.0000	3,840.0000	-2.166%	238,302	+6.250%
2024-05-28	4,015.0000	4,020.0000	3,915.0000	3,925.0000	-2.242%	121,666	+3.949%
2024-05-24	3,945.0000	4,100.0000	3,920.0000	4,015.0000	+1.261%	93,958	+1.619%
2024-05-23	4,015.0000	4,040.0000	3,965.0000	3,965.0000	-1.613%	165,644	+2.900%
2024-05-22	4,185.0000	4,185.0000	4,030.0000	4,030.0000	-3.704%	207,901	+1.241%
2024-05-21	4,200.0000	4,305.0000	4,165.0000	4,185.0000	-0.476%	83,442	-2.509%
2024-05-20	4,155.0000	4,255.0000	4,155.0000	4,205.0000	+1.570%	87,132	-2.973%
2024-05-17	4,270.0000	4,375.0000	4,110.0000	4,140.0000	-1.075%	241,017	-1.449%
2024-05-16	4,140.0000	4,215.0000	3,955.0000	4,185.0000	+1.949%	237,290	-2.509%
2024-05-15	4,700.0000	4,700.0000	3,850.0000	4,105.0000	-13.030%	502,355	-0.609%
2024-05-14	5,000.0000	5,020.0000	4,720.0000	4,720.0000	-5.030%	116,621	-13.559%
2024-05-13	4,940.0000	5,020.0000	4,885.0000	4,970.0000	+0.607%	284,997	-17.907%
2024-05-10	4,890.0000	5,020.0000	4,840.0000	4,940.0000	+1.856%	58,074	-17.409%
2024-05-09	4,760.0000	4,870.0000	4,670.0000	4,850.0000	+2.429%	134,495	-15.876%
2024-05-08	4,805.0000	4,805.0000	4,695.0000	4,735.0000	+1.175%	226,369	-13.833%
2024-05-07	4,750.0000	4,770.0000	4,640.0000	4,680.0000	-8.055%	94,114	-12.821%
2024-05-02	5,410.0000	5,440.0000	5,080.0000	5,090.0000	-6.089%	102,942	-19.843%
2024-05-01	5,360.0000	5,440.0000	5,360.0000	5,420.0000	+11,227.064%	38,245	-24.723%
2024-03-22	48.8500	48.8500	47.7000	47.8500	-1.947%	66,800	+8,426.646%
2024-03-21	48.2500	49.1500	47.3000	48.8000	+2.306%	71,705	+8,260.656%
2024-03-20	47.4000	48.3000	46.8500	47.7000	+0.527%	112,636	+8,453.459%
2024-03-19	48.3000	48.6000	47.4500	47.4500	-2.266%	81,390	+8,498.525%
2024-03-18	48.9000	49.4500	48.3000	48.5500	+0.206%	117,336	+8,303.708%
2024-03-15	52.5000	52.5000	47.3500	48.4500	-6.467%	245,947	+8,321.053%
2024-03-14	52.1000	52.7000	51.6000	51.8000	+0.975%	39,965	+7,776.448%
2024-03-13	51.8000	53.1000	51.3000	51.3000	-0.965%	200,751	+7,853.216%
2024-03-12	51.4000	51.9000	51.2000	51.8000	+1.370%	40,176	+7,776.448%
2024-03-11	51.6000	51.7000	50.6000	51.1000	-0.969%	51,958	+7,884.344%
2024-03-08	51.4000	51.9000	50.8000	51.6000	+0.194%	113,542	+7,806.977%
2024-03-07	51.3000	51.6000	49.8500	51.5000	0.000%	180,551	+7,822.330%
2024-03-06	50.4000	51.8000	50.3000	51.5000	+2.590%	63,200	+7,822.330%
2024-03-05	49.9500	51.9000	49.5000	50.2000	+0.501%	120,875	+8,027.490%
2024-03-04	50.3000	51.7000	49.5500	49.9500	-0.498%	192,462	+8,068.168%
2024-03-01	47.4500	50.2000	47.4500	50.2000	+6.582%	145,965	+8,027.490%
2024-02-29	45.6000	47.4000	45.6000	47.1000	+2.391%	210,791	+8,562.420%
2024-02-28	46.5000	46.5000	45.3500	46.0000	+1.770%	121,841	+8,769.565%
2024-02-27	45.8000	46.2000	45.2000	45.2000	-1.739%	90,484	+8,926.549%
2024-02-26	45.6000	46.2000	45.4500	46.0000	+0.877%	57,209	+8,769.565%
2024-02-23	45.9000	47.0500	45.1500	45.6000	-0.219%	104,695	+8,847.368%
2024-02-22	43.9500	45.7000	43.6000	45.7000	+4.219%	99,644	+8,827.790%
2024-02-21	42.9000	43.8500	41.7500	43.8500	+3.298%	92,942	+9,204.447%
2024-02-20	42.6000	43.6000	41.8500	42.4500	+0.473%	95,791	+9,511.307%
2024-02-19	40.5500	42.8500	39.8500	42.2500	+6.557%	476,218	+9,556.805%
2024-02-16	40.0000	41.4000	39.5000	39.6500	-1.613%	57,190	+10,190.038%
2024-02-15	38.9500	40.3000	38.2000	40.3000	+4.134%	56,088	+10,024.069%
2024-02-14	38.5000	39.4000	38.5000	38.7000	+0.913%	32,503	+10,442.636%
2024-02-13	37.8000	38.4000	37.8000	38.3500	-0.130%	17,415	+10,538.853%
2024-02-12	36.9500	38.4000	36.9500	38.4000	+2.400%	36,568	+10,525.000%
2024-02-09	36.9000	37.6000	36.6000	37.5000	+1.488%	29,606	+10,780.000%
2024-02-08	37.2000	37.4000	36.8500	36.9500	-1.203%	20,666	+10,941.949%
2024-02-07	38.1000	38.1000	37.1000	37.4000	-1.579%	21,030	+10,809.091%
2024-02-06	38.2000	38.2000	37.5500	38.0000	+1.469%	33,133	+10,636.842%
2024-02-05	37.7500	38.0000	37.3500	37.4500	-1.187%	125,662	+10,794.526%
2024-02-02	38.1000	38.2500	37.8000	37.9000	-0.132%	23,883	+10,665.172%
2024-02-01	37.3500	38.4500	37.3500	37.9500	0.000%	37,337	+10,650.988%
2024-01-31	38.0000	38.1500	37.7000	37.9500	+0.264%	283,254	+10,650.988%
2024-01-30	37.1000	37.9500	37.1000	37.8500	+0.799%	33,157	+10,679.392%
2024-01-29	37.2500	38.0000	37.2500	37.5500	-0.661%	180,001	+10,765.513%
2024-01-26	37.4500	37.8000	37.2000	37.8000	+0.935%	29,662	+10,693.651%
2024-01-25	37.3500	37.7000	37.1500	37.4500	+0.268%	30,083	+10,794.526%
2024-01-24	38.0000	38.0000	36.8500	37.3500	+0.538%	37,390	+10,823.695%
2024-01-23	37.3000	37.9500	37.1500	37.1500	-2.108%	55,007	+10,882.503%
2024-01-22	38.8000	38.8000	37.7500	37.9500	+0.530%	34,642	+10,650.988%
2024-01-19	38.6000	38.6000	37.7500	37.7500	-1.948%	65,304	+10,707.947%
2024-01-18	38.6500	38.8000	38.2500	38.5000	+0.130%	20,714	+10,497.403%
2024-01-17	38.7000	38.7000	37.9500	38.4500	-1.536%	57,231	+10,511.183%
2024-01-16	38.5000	39.1500	38.4500	39.0500	-0.255%	175,591	+10,348.143%
2024-01-15	38.5500	39.4500	38.5500	39.1500	+0.256%	29,623	+10,321.456%
2024-01-12	39.3500	39.8000	38.8000	39.0500	0.000%	28,091	+10,348.143%
2024-01-11	40.4000	40.4000	38.9500	39.0500	-2.981%	67,521	+10,348.143%
2024-01-10	39.4000	40.4500	39.3500	40.2500	+2.157%	52,616	+10,036.646%
2024-01-09	39.2500	39.7500	39.0500	39.4000	-0.127%	52,837	+10,255.330%
2024-01-08	38.7000	39.4500	38.4000	39.4500	+2.601%	43,168	+10,242.205%
2024-01-05	38.9000	39.0500	38.4000	38.4500	-1.284%	32,525	+10,511.183%
2024-01-04	38.8500	39.1000	38.6000	38.9500	0.000%	37,831	+10,374.968%
2024-01-03	39.5000	39.7500	38.8000	38.9500	-2.747%	125,092	+10,374.968%
2024-01-02	40.0000	40.2000	39.7500	40.0500	+0.755%	48,313	+10,087.266%
2023-12-29	39.0000	39.7500	39.0000	39.7500	+1.017%	93,883	+10,164.151%
2023-12-28	39.3000	39.8000	39.3000	39.3500	-1.131%	121,683	+10,268.488%
2023-12-27	39.3500	39.8000	39.2000	39.8000	+1.272%	130,676	+10,151.256%
2023-12-22	38.8000	39.4000	38.7500	39.3000	+1.028%	114,604	+10,281.679%
2023-12-21	38.2500	38.9000	38.2500	38.9000	+1.434%	40,696	+10,388.432%
2023-12-20	37.0000	38.7500	36.9500	38.3500	+4.212%	95,850	+10,538.853%
2023-12-19	36.3000	36.9000	35.9000	36.8000	+2.080%	86,724	+10,986.957%
2023-12-18	35.1000	36.3000	35.1000	36.0500	+1.122%	43,207	+11,217.614%
2023-12-15	34.9000	36.0500	34.9000	35.6500	+2.886%	253,305	+11,344.600%
2023-12-14	34.5000	35.5000	34.4000	34.6500	+1.762%	64,418	+11,674.892%
2023-12-13	34.5000	34.5000	33.9000	34.0500	+0.295%	52,301	+11,882.379%
2023-12-12	34.4000	34.5000	33.7500	33.9500	-0.876%	43,947	+11,917.673%
2023-12-11	33.1500	34.2500	33.1500	34.2500	+1.032%	44,044	+11,812.409%
2023-12-08	33.5000	34.0500	33.4000	33.9000	+0.593%	29,402	+11,935.398%
2023-12-07	34.3000	34.3000	32.9500	33.7000	0.000%	70,746	+12,006.825%
2023-12-06	34.3000	34.3000	33.6000	33.7000	-1.462%	40,131	+12,006.825%
2023-12-05	35.0000	35.0000	34.1000	34.2000	-1.156%	65,302	+11,829.825%
2023-12-04	34.8000	35.0000	34.3500	34.6000	-0.575%	25,817	+11,691.908%
2023-12-01	35.0000	35.1000	34.5000	34.8000	+0.870%	41,793	+11,624.138%
2023-11-30	34.9000	34.9000	34.2500	34.5000	-1.288%	126,047	+11,726.087%
2023-11-29	34.3000	34.9500	34.2000	34.9500	+1.747%	29,567	+11,573.820%
2023-11-28	34.6000	34.7500	34.1500	34.3500	-0.723%	55,289	+11,777.729%
2023-11-27	34.8000	35.0500	34.5000	34.6000	-0.717%	30,661	+11,691.908%
2023-11-24	34.9500	35.2500	34.7000	34.8500	-0.712%	32,388	+11,607.317%
2023-11-23	34.1000	35.2000	33.9500	35.1000	+2.933%	41,083	+11,523.932%
2023-11-22	34.7000	34.9500	34.0000	34.1000	-1.445%	44,310	+11,864.809%
2023-11-21	35.0000	35.4000	34.6000	34.6000	-1.705%	43,122	+11,691.908%
2023-11-20	34.2500	35.3500	34.2000	35.2000	+2.774%	56,561	+11,490.909%
2023-11-17	33.8000	34.4500	33.6500	34.2500	+1.935%	237,918	+11,812.409%
2023-11-16	34.4500	34.4500	33.2000	33.6000	-2.609%	57,104	+12,042.857%
2023-11-15	34.2000	34.5000	33.4500	34.5000	+2.222%	79,303	+11,726.087%
2023-11-14	35.2000	35.2000	32.0500	33.7500	-5.197%	181,772	+11,988.889%
2023-11-13	35.3500	36.0000	34.2500	35.6000	+0.707%	60,206	+11,360.674%
2023-11-10	35.5500	35.7500	35.0500	35.3500	-0.980%	35,172	+11,441.726%
2023-11-09	35.4000	35.7500	35.0500	35.7000	+0.847%	245,562	+11,328.571%
2023-11-08	34.4000	36.1500	34.4000	35.4000	+1.288%	242,657	+11,425.424%
2023-11-07	34.7000	35.7000	34.5500	34.9500	+0.431%	84,882	+11,573.820%
2023-11-06	34.3500	35.3500	34.3500	34.8000	+1.016%	50,947	+11,624.138%
2023-11-03	34.4000	34.9000	34.2500	34.4500	+0.291%	34,017	+11,743.251%
2023-11-02	33.4500	34.4500	33.3500	34.3500	+2.844%	101,831	+11,777.729%
2023-11-01	33.3500	34.0500	33.2500	33.4000	+0.300%	51,039	+12,115.569%
2023-10-31	33.0500	34.0000	33.0500	33.3000	-0.150%	85,437	+12,152.252%
2023-10-30	32.0500	33.4000	32.0000	33.3500	+4.710%	78,939	+12,133.883%
2023-10-27	32.6000	32.6000	31.6000	31.8500	-0.157%	33,731	+12,710.047%
2023-10-26	31.5000	32.1000	31.5000	31.9000	-0.623%	51,819	+12,689.969%
2023-10-25	32.5000	32.5000	31.8000	32.1000	-1.231%	84,404	+12,610.280%
2023-10-24	33.2500	33.3000	32.3500	32.5000	-2.402%	44,384	+12,453.846%
2023-10-23	32.5000	33.4000	32.0500	33.3000	+2.304%	63,306	+12,152.252%
2023-10-20	33.5500	33.5500	32.2500	32.5500	-0.459%	240,738	+12,434.562%
2023-10-19	32.6000	33.3000	32.5500	32.7000	-1.208%	132,954	+12,377.064%
2023-10-18	34.5000	34.5000	33.0500	33.1000	-3.639%	91,283	+12,226.284%
2023-10-17	34.1500	34.5500	33.8000	34.3500	+0.292%	83,390	+11,777.729%
2023-10-16	34.4500	34.4500	34.0000	34.2500	-0.146%	206,039	+11,812.409%
2023-10-13	34.1500	34.7000	33.9000	34.3000	-2.000%	67,968	+11,795.044%
2023-10-12	35.1000	35.3500	34.4500	35.0000	-0.709%	32,504	+11,557.143%
2023-10-11	35.2500	35.8000	35.0000	35.2500	-0.283%	40,822	+11,474.468%
2023-10-10	34.5000	35.5000	34.5000	35.3500	+1.727%	35,958	+11,441.726%
2023-10-09	34.6000	34.9500	34.3000	34.7500	-0.144%	37,108	+11,641.007%
2023-10-06	34.4000	35.4000	34.4000	34.8000	+2.203%	275,914	+11,624.138%
2023-10-05	34.6500	34.8000	33.6500	34.0500	-3.129%	62,134	+11,882.379%
2023-10-04	36.9000	36.9000	35.1500	35.1500	-3.699%	88,749	+11,507.397%
2023-10-03	37.2000	37.2500	36.3500	36.5000	-0.273%	62,448	+11,078.082%
2023-10-02	37.0000	37.4500	36.3000	36.6000	-0.813%	72,851	+11,047.541%
2023-09-29	36.9500	36.9500	36.3000	36.9000	+0.820%	63,697	+10,956.911%
2023-09-28	35.5500	36.9000	35.5500	36.6000	+2.521%	44,941	+11,047.541%
2023-09-27	36.5500	36.5500	35.7000	35.7000	-1.923%	107,229	+11,328.571%
2023-09-26	37.0000	37.0000	36.1500	36.4000	0.000%	30,260	+11,108.791%
2023-09-25	36.6000	36.6000	36.0000	36.4000	-0.546%	200,999	+11,108.791%
2023-09-22	37.2500	37.6000	36.6000	36.6000	-0.947%	96,485	+11,047.541%
2023-09-21	36.0500	37.2500	36.0500	36.9500	+0.408%	89,232	+10,941.949%
2023-09-20	37.4500	37.4500	35.7500	36.8000	-1.340%	101,783	+10,986.957%
2023-09-19	36.8000	37.3500	36.6000	37.3000	+1.774%	236,260	+10,838.338%
2023-09-18	36.9500	37.2500	36.2000	36.6500	-1.080%	102,794	+11,032.333%
2023-09-15	36.2000	37.0500	35.7000	37.0500	+2.490%	266,486	+10,912.146%
2023-09-14	34.9500	36.1500	34.7500	36.1500	+4.029%	105,762	+11,186.307%
2023-09-13	34.8500	34.8500	34.1500	34.7500	+0.144%	53,398	+11,641.007%
2023-09-12	34.2000	34.7000	33.6500	34.7000	+3.428%	41,430	+11,657.925%
2023-09-11	34.5000	34.5000	33.2000	33.5500	-1.178%	58,429	+12,060.954%
2023-09-08	33.7000	33.9500	33.3500	33.9500	+0.892%	53,619	+11,917.673%
2023-09-07	34.0000	34.1000	33.6000	33.6500	-1.608%	27,717	+12,024.814%
2023-09-06	34.5000	34.5000	34.0000	34.2000	-1.441%	55,698	+11,829.825%
2023-09-05	34.3500	34.9000	34.3500	34.7000	+0.289%	22,196	+11,657.925%
2023-09-04	34.7000	35.0500	34.5000	34.6000	-0.144%	22,288	+11,691.908%
2023-09-01	34.9500	35.4500	34.3000	34.6500	-0.574%	40,305	+11,674.892%
2023-08-31	35.6500	35.8500	34.7000	34.8500	-2.517%	218,895	+11,607.317%
2023-08-30	35.7500	36.2000	35.4500	35.7500	+0.846%	39,007	+11,312.587%
2023-08-29	35.5000	35.5500	34.7500	35.4500	+1.868%	132,935	+11,409.168%
2023-08-25	34.9000	35.6500	34.5500	34.8000	-0.713%	42,218	+11,624.138%
2023-08-24	35.6500	35.6500	34.7500	35.0500	+1.154%	31,659	+11,540.514%
2023-08-23	34.9000	35.8500	34.5500	34.6500	-0.288%	36,587	+11,674.892%
2023-08-22	33.7500	35.3000	33.6000	34.7500	+2.356%	83,872	+11,641.007%
2023-08-21	34.1000	34.1500	33.0500	33.9500	-0.147%	64,656	+11,917.673%
2023-08-18	35.9000	36.1500	33.0000	34.0000	-6.465%	113,965	+11,900.000%
2023-08-17	33.0000	37.0000	33.0000	36.3500	+13.417%	193,621	+11,124.209%
2023-08-15	32.3000	32.7000	31.5500	32.0500	+0.313%	39,204	+12,630.109%
2023-08-14	31.9500	32.5500	31.9000	31.9500	-0.156%	43,779	+12,669.953%
2023-08-11	31.4000	32.1000	31.4000	32.0000	+0.946%	62,069	+12,650.000%
2023-08-10	31.0500	31.7000	30.8000	31.7000	+1.766%	33,924	+12,770.662%
2023-08-09	30.8000	31.1500	30.7000	31.1500	+1.631%	23,521	+12,997.913%
2023-08-08	31.0000	31.2000	30.4000	30.6500	-1.447%	43,732	+13,211.582%
2023-08-07	31.1000	31.3500	31.0500	31.1000	-0.955%	24,916	+13,018.971%
2023-08-04	31.2000	31.5500	30.7500	31.4000	+1.454%	23,063	+12,893.631%
2023-08-03	31.6000	31.6000	30.7000	30.9500	-2.826%	52,822	+13,082.553%
2023-08-02	32.4000	32.4000	31.7500	31.8500	-2.748%	48,860	+12,710.047%
2023-08-01	32.6000	32.8000	32.4000	32.7500	+2.025%	35,229	+12,358.015%
2023-07-28	32.5000	33.2000	31.7000	32.1000	-1.534%	342,079	+12,610.280%
2023-07-27	32.2000	32.8500	32.0000	32.6000	+0.929%	47,454	+12,415.337%
2023-07-26	31.7500	32.3000	31.6000	32.3000	+1.572%	55,113	+12,531.579%
2023-07-25	31.6500	32.2000	31.6500	31.8000	0.000%	79,866	+12,730.189%
2023-07-24	31.4000	32.2000	31.4000	31.8000	+0.157%	166,215	+12,730.189%
2023-07-21	31.8500	32.4500	31.5500	31.7500	-0.936%	44,457	+12,750.394%
2023-07-20	31.7000	32.2500	31.1500	32.0500	+0.786%	60,411	+12,630.109%
2023-07-19	31.0500	31.8000	31.0500	31.8000	+2.251%	65,903	+12,730.189%
2023-07-18	30.4500	31.2000	30.4500	31.1000	+1.800%	51,282	+13,018.971%
2023-07-17	30.5000	31.2500	30.3000	30.5500	-0.489%	58,808	+13,255.155%
2023-07-14	30.1500	31.0000	30.0000	30.7000	+1.488%	81,720	+13,189.902%
2023-07-13	29.4000	30.2500	29.1500	30.2500	+2.716%	69,352	+13,387.603%
2023-07-12	28.1500	29.4500	28.1500	29.4500	+4.433%	52,798	+13,753.990%
2023-07-11	27.2000	28.5500	27.2000	28.2000	+0.894%	76,448	+14,368.085%
2023-07-10	27.3500	27.9500	27.3500	27.9500	+1.636%	62,996	+14,497.496%
2023-07-07	27.4500	27.7000	26.7000	27.5000	+3.774%	85,621	+14,736.364%
2023-07-06	27.4500	27.7500	26.5000	26.5000	-3.811%	126,506	+15,296.226%
2023-07-05	28.5000	28.5000	27.3500	27.5500	-0.899%	68,926	+14,709.437%
2023-07-04	29.1500	29.5500	27.8000	27.8000	-5.442%	93,271	+14,576.259%
2023-07-03	30.0000	30.0000	29.3000	29.4000	+0.513%	59,889	+13,777.551%
2023-06-30	30.2000	30.2000	29.0500	29.2500	-0.510%	143,118	+13,848.718%
2023-06-29	30.0500	30.3000	29.3000	29.4000	-6.667%	444,446	+13,777.551%
2023-06-28	30.7000	31.5500	30.6000	31.5000	+1.942%	106,969	+12,852.381%
2023-06-27	30.3500	31.0000	30.3500	30.9000	+1.980%	163,788	+13,103.883%
2023-06-26	29.4000	30.6000	29.2000	30.3000	+2.192%	112,996	+13,365.347%
2023-06-23	30.4500	30.8000	29.5500	29.6500	-2.787%	69,449	+13,660.540%
2023-06-22	30.8500	30.9500	30.2500	30.5000	-1.294%	69,505	+13,277.049%
2023-06-21	29.9500	31.4000	29.9500	30.9000	+1.311%	76,975	+13,103.883%
2023-06-20	30.5000	30.8000	30.4000	30.5000	-0.327%	45,573	+13,277.049%
2023-06-19	30.0000	30.8000	29.7500	30.6000	+2.341%	511,856	+13,233.333%
2023-06-16	29.8500	30.6000	29.2000	29.9000	+2.573%	268,577	+13,545.485%
2023-06-15	29.4000	29.5500	29.1000	29.1500	-0.512%	169,875	+13,896.569%
2023-06-14	30.0500	30.0500	29.1500	29.3000	-0.678%	149,325	+13,824.915%
2023-06-13	30.4500	30.4500	29.2500	29.5000	-0.506%	139,438	+13,730.508%
2023-06-12	30.2000	30.3000	29.6500	29.6500	-1.821%	100,231	+13,660.540%
2023-06-09	29.8000	30.4500	29.7500	30.2000	-0.984%	75,429	+13,409.934%
2023-06-08	30.5000	30.7000	30.2500	30.5000	+0.164%	77,909	+13,277.049%
2023-06-07	30.5000	30.7500	30.3000	30.4500	-0.490%	69,131	+13,299.015%
2023-06-06	31.2000	31.2000	29.9000	30.6000	+0.990%	87,150	+13,233.333%
2023-06-05	30.5500	30.6500	30.2500	30.3000	-0.493%	91,042	+13,365.347%
2023-06-02	30.9500	30.9500	30.2000	30.4500	+0.164%	276,803	+13,299.015%
2023-06-01	30.0500	30.6000	30.0500	30.4000	+0.829%	75,447	+13,321.053%
2023-05-31	30.2500	30.5500	30.0500	30.1500	-1.792%	115,160	+13,432.338%
2023-05-30	31.5000	31.8000	30.5000	30.7000	-3.459%	92,254	+13,189.902%
2023-05-26	32.0500	32.1500	31.5000	31.8000	-0.935%	63,751	+12,730.189%
2023-05-25	31.4500	32.2500	31.4500	32.1000	-0.156%	77,518	+12,610.280%
2023-05-24	31.5500	32.3000	31.2500	32.1500	+1.260%	116,646	+12,590.513%
2023-05-23	32.9000	33.5000	31.4000	31.7500	-2.157%	309,374	+12,750.394%
2023-05-22	32.7000	32.9000	31.3500	32.4500	-0.765%	171,641	+12,473.190%
2023-05-19	33.6000	33.6000	32.1000	32.7000	-1.506%	141,309	+12,377.064%
2023-05-18	32.5000	33.8500	32.5000	33.2000	+2.154%	172,172	+12,189.157%
2023-05-17	34.4000	35.5000	30.7000	32.5000	-3.704%	448,454	+12,453.846%
2023-05-16	33.4500	33.8000	33.1000	33.7500	+1.048%	83,420	+11,988.889%
2023-05-15	33.2500	33.4000	32.8000	33.4000	+0.451%	193,447	+12,115.569%
2023-05-12	32.6000	33.4500	32.6000	33.2500	+1.994%	278,634	+12,170.677%
2023-05-11	31.5000	32.6000	31.5000	32.6000	+3.492%	209,466	+12,415.337%
2023-05-10	30.7500	31.5000	30.4000	31.5000	+1.942%	111,003	+12,852.381%
2023-05-09	30.0000	30.9000	30.0000	30.9000	+1.812%	205,771	+13,103.883%
2023-05-05	29.9500	30.5000	29.8000	30.3500	+2.361%	179,386	+13,343.163%
2023-05-04	29.8000	30.0000	29.5000	29.6500	-0.836%	107,806	+13,660.540%
2023-05-03	29.3500	30.0500	29.1500	29.9000	+1.874%	132,162	+13,545.485%
2023-05-02	29.4500	30.0000	29.2000	29.3500	-0.845%	86,705	+13,801.193%
2023-04-28	30.4000	30.6000	29.5000	29.6000	-2.471%	216,456	+13,683.784%
2023-04-27	29.2500	30.3500	29.2500	30.3500	+3.407%	78,681	+13,343.163%
2023-04-26	28.4500	29.4000	28.0000	29.3500	+3.345%	113,237	+13,801.193%
2023-04-25	28.4500	28.6000	28.1000	28.4000	0.000%	93,613	+14,266.197%
2023-04-24	28.0000	28.9500	28.0000	28.4000	0.000%	69,542	+14,266.197%
2023-04-21	27.6000	28.5000	27.6000	28.4000	+1.792%	52,927	+14,266.197%
2023-04-20	28.5500	28.6500	27.9000	27.9000	-1.587%	87,671	+14,523.656%
2023-04-19	28.4000	28.6500	28.3000	28.3500	-0.351%	77,246	+14,291.534%
2023-04-18	28.4500	29.0500	28.4000	28.4500	0.000%	107,134	+14,240.949%
2023-04-17	28.1000	28.4500	27.7500	28.4500	+2.154%	137,033	+14,240.949%
2023-04-14	27.7500	28.2500	27.7000	27.8500	-0.536%	177,669	+14,549.910%
2023-04-13	27.9500	28.1500	27.6000	28.0000	+0.358%	134,096	+14,471.429%
2023-04-12	27.5000	28.1000	27.5000	27.9000	+0.904%	107,600	+14,523.656%
2023-04-11	27.8000	28.1000	27.4500	27.6500	-0.360%	145,708	+14,655.877%
2023-04-06	26.8500	28.2000	26.8500	27.7500	+0.726%	213,691	+14,602.703%
2023-04-05	28.0500	28.2500	27.3500	27.5500	-1.077%	95,200	+14,709.437%
2023-04-04	27.1500	28.3500	27.1500	27.8500	+0.906%	104,026	+14,549.910%
2023-04-03	27.6000	28.2500	27.6000	27.6000	+0.364%	91,150	+14,682.609%
2023-03-31	27.1000	27.7500	27.1000	27.5000	+0.548%	71,192	+14,736.364%
2023-03-30	26.8000	27.5500	26.7500	27.3500	+2.052%	107,937	+14,817.733%
2023-03-29	26.4000	26.9500	26.1500	26.8000	+2.879%	108,253	+15,123.881%
2023-03-28	26.2000	26.5000	25.7000	26.0500	+0.385%	113,916	+15,562.188%
2023-03-27	25.5000	26.2000	25.5000	25.9500	+2.569%	96,086	+15,622.543%
2023-03-24	25.1000	25.5000	24.6500	25.3000	-0.394%	226,809	+16,026.482%
2023-03-23	25.5000	25.9000	25.0500	25.4000	-0.587%	130,322	+15,962.992%
2023-03-22	25.6000	26.0500	25.5500	25.5500	-0.969%	182,897	+15,868.689%
2023-03-21	24.4000	26.0000	24.4000	25.8000	+5.738%	100,564	+15,713.953%
2023-03-20	23.5000	24.6500	22.3000	24.4000	+1.879%	154,962	+16,621.311%
2023-03-17	25.2500	25.3500	23.9000	23.9500	-1.844%	381,606	+16,935.491%
2023-03-16	25.2500	25.5000	24.1500	24.4000	-2.595%	153,564	+16,621.311%
2023-03-15	26.0000	26.4500	24.8500	25.0500	-2.907%	200,812	+16,187.425%
2023-03-14	24.3500	25.9000	23.9000	25.8000	+5.955%	176,520	+15,713.953%
2023-03-13	27.0500	27.0500	24.2000	24.3500	-10.148%	312,837	+16,655.647%
2023-03-10	27.7500	27.7500	26.2000	27.1000	-0.914%	134,041	+14,955.351%
2023-03-09	27.5000	27.7500	26.9500	27.3500	-0.906%	105,184	+14,817.733%
2023-03-08	29.0500	29.1000	27.2000	27.6000	-5.479%	184,556	+14,682.609%
2023-03-07	29.9000	30.3000	29.1500	29.2000	-2.667%	92,835	+13,872.603%
2023-03-06	29.4000	30.0000	29.2000	30.0000	+2.215%	84,332	+13,500.000%
2023-03-03	28.9000	29.3500	28.8000	29.3500	+1.557%	164,811	+13,801.193%
2023-03-02	28.2000	29.2000	28.2000	28.9000	+0.697%	350,184	+14,017.647%
2023-03-01	28.0500	28.7500	27.6000	28.7000	+2.867%	88,702	+14,116.028%
2023-02-28	28.0000	28.0000	27.6500	27.9000	-0.535%	129,106	+14,523.656%
2023-02-27	27.3000	28.1000	27.3000	28.0500	+1.815%	60,709	+14,445.455%
2023-02-24	27.8000	28.1000	27.4500	27.5500	-0.542%	73,320	+14,709.437%
2023-02-23	26.9500	27.8500	26.7000	27.7000	+2.403%	88,563	+14,629.242%
2023-02-22	27.4500	27.4500	26.9000	27.0500	-1.815%	58,788	+14,983.179%
2023-02-21	27.6000	27.7000	27.2000	27.5500	-1.077%	314,884	+14,709.437%
2023-02-20	28.9500	29.1000	27.8000	27.8500	-3.466%	42,442	+14,549.910%
2023-02-17	28.0000	29.2500	27.3000	28.8500	+3.405%	124,127	+14,042.114%
2023-02-16	27.6500	30.0500	27.6000	27.9000	+2.574%	197,821	+14,523.656%
2023-02-15	26.7000	27.3000	26.7000	27.2000	+1.493%	59,770	+14,900.000%
2023-02-14	27.1000	27.2000	26.6000	26.8000	-1.289%	69,776	+15,123.881%
2023-02-13	26.7500	27.3500	26.7500	27.1500	+1.495%	46,336	+14,927.624%
2023-02-10	27.1000	27.3000	26.7000	26.7500	-2.015%	41,371	+15,152.336%
2023-02-09	27.5000	27.5000	27.2500	27.3000	-0.546%	17,238	+14,845.055%
2023-02-08	27.0000	27.4500	26.8500	27.4500	+0.366%	41,942	+14,763.388%
2023-02-07	26.7500	27.5000	26.7500	27.3500	+1.296%	52,547	+14,817.733%
2023-02-06	27.3500	27.6000	26.9500	27.0000	-1.818%	63,821	+15,011.111%
2023-02-03	27.2000	27.6500	26.7000	27.5000	+2.996%	46,172	+14,736.364%
2023-02-02	26.4000	27.1000	26.0000	26.7000	-0.187%	89,467	+15,180.899%
2023-02-01	27.1000	27.1000	26.4500	26.7500	+0.187%	48,739	+15,152.336%
2023-01-31	26.8000	27.0500	26.5500	26.7000	-0.559%	65,412	+15,180.899%
2023-01-30	26.9000	26.9000	26.3000	26.8500	0.000%	71,289	+15,095.531%
2023-01-27	26.2000	26.8500	26.2000	26.8500	0.000%	40,780	+15,095.531%
2023-01-26	26.5500	27.0000	26.5500	26.8500	+0.940%	46,180	+15,095.531%
2023-01-25	26.5000	26.9500	26.5000	26.6000	-0.188%	46,713	+15,238.346%
2023-01-24	26.0500	26.7500	25.8000	26.6500	+2.303%	34,237	+15,209.568%
2023-01-23	27.0000	27.1500	26.0000	26.0500	-3.340%	69,307	+15,562.188%
2023-01-20	26.8500	26.9500	26.6000	26.9500	+0.936%	29,900	+15,039.147%
2023-01-19	26.2000	26.8000	26.2000	26.7000	+1.328%	35,320	+15,180.899%
2023-01-18	25.9500	26.4500	25.8000	26.3500	+1.346%	67,341	+15,383.871%
2023-01-17	26.0500	26.5000	25.8500	26.0000	-0.192%	48,752	+15,592.308%
2023-01-16	26.6000	26.7500	26.0000	26.0500	-2.068%	34,004	+15,562.188%
2023-01-13	26.7000	26.8000	26.5000	26.6000	0.000%	51,839	+15,238.346%
2023-01-12	26.5000	26.8500	25.9500	26.6000	+0.188%	54,104	+15,238.346%
2023-01-11	26.7500	27.1500	26.5500	26.5500	-0.562%	59,471	+15,267.232%
2023-01-10	27.0000	27.1500	26.6500	26.7000	-1.294%	39,072	+15,180.899%
2023-01-09	26.8000	27.3500	26.8000	27.0500	-0.551%	485,274	+14,983.179%
2023-01-06	27.4000	27.6500	27.0000	27.2000	-0.911%	316,093	+14,900.000%
2023-01-05	26.4000	27.4500	26.4000	27.4500	+3.390%	62,446	+14,763.388%
2023-01-04	26.1000	26.5500	26.0000	26.5500	+1.530%	309,518	+15,267.232%
2023-01-03	26.0000	26.4500	25.8000	26.1500	+0.384%	93,238	+15,502.294%
2022-12-30	26.2000	26.2500	25.9500	26.0500	-0.573%	19,086	+15,562.188%
2022-12-29	26.0500	26.2000	25.7000	26.2000	+0.769%	33,725	+15,472.519%
2022-12-28	25.7000	26.2500	25.6000	26.0000	+1.365%	57,536	+15,592.308%
2022-12-23	25.0000	25.8000	25.0000	25.6500	+0.391%	25,422	+15,806.433%
2022-12-22	24.9000	25.9500	24.9000	25.5500	+0.591%	30,931	+15,868.689%
2022-12-21	25.3500	25.6000	25.1500	25.4000	-0.392%	40,760	+15,962.992%
2022-12-20	24.9500	25.5000	24.8500	25.5000	+3.030%	59,139	+15,900.000%
2022-12-19	24.5000	25.0500	24.5000	24.7500	-1.786%	35,849	+16,384.848%
2022-12-16	25.4000	25.4500	24.6000	25.2000	-0.982%	226,186	+16,090.476%
2022-12-15	25.7000	25.7000	25.2000	25.4500	-2.115%	50,506	+15,931.434%
2022-12-13	25.8000	26.3500	25.8000	26.0000	-0.192%	148,488	+15,592.308%
2022-12-12	26.5000	26.5000	25.9500	26.0500	-1.139%	73,441	+15,562.188%
2022-12-09	25.8500	26.4500	25.8500	26.3500	+1.737%	86,995	+15,383.871%
2022-12-08	26.2000	26.2000	25.5000	25.9000	-1.521%	230,748	+15,652.896%
2022-12-07	26.6000	26.9500	26.2500	26.3000	-0.190%	114,741	+15,413.308%
2022-12-06	25.5000	26.4500	25.3500	26.3500	+3.131%	449,027	+15,383.871%
2022-12-05	25.6500	25.9500	25.5000	25.5500	-1.161%	144,169	+15,868.689%
2022-12-02	25.1000	26.0000	25.0000	25.8500	+2.988%	100,317	+15,683.366%
2022-12-01	25.3500	25.4000	24.6500	25.1000	-0.791%	134,352	+16,154.980%
2022-11-30	25.5500	25.5500	25.1000	25.3000	-0.394%	114,170	+16,026.482%
2022-11-29	25.0500	25.7000	25.0500	25.4000	+2.008%	160,849	+15,962.992%
2022-11-28	25.3500	25.4500	24.9000	24.9000	-1.969%	185,168	+16,285.542%
2022-11-25	25.5500	25.5500	25.2000	25.4000	-1.167%	131,760	+15,962.992%
2022-11-24	25.6500	25.9000	25.5500	25.7000	+0.982%	81,305	+15,775.486%
2022-11-23	24.9500	25.5500	24.8500	25.4500	+2.004%	75,847	+15,931.434%
2022-11-22	24.8500	25.1000	24.6000	24.9500	0.000%	84,291	+16,252.705%

.dark-mode .zn566H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zn566H{ color: #333333; background-color: white; border: 2px solid #333333; }BGEOLION FINANCE GROUP PLCstock LSE

BGEO
LION FINANCE GROUP PLC
stock LSE