LGI Homes Historical Data - LG1 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

Home
Investing
Stocks
Germany
TG
LGI Homes (LG1)
LGI Homes (LG1) Historical

LGI Homes (LG1)

84.50

-0.50

(-0.59%)

Closed 06 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-0.588235294118	85	85.5	85	42	85.06547619	DE
4	-15.5	-15.5	100	103	85	70	96.52678571	DE
12	-17.5	-17.1568627451	102	107	85	204	95.91512951	DE
26	2	2.42424242424	82.5	111	78.5	147	95.01116816	DE
52	-29.5	-25.8771929825	114	119	78.5	144	93.38417251	DE
156	-30.5	-26.5217391304	115	126	78.5	126	93.99848895	DE
260	-30.5	-26.5217391304	115	126	78.5	126	93.99848895	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1735939620	85.5	0	0.00	85.5	85.5	85.5	0
1735853220	85.5	0	0.00	85.5	85.5	85.5	0
1735594020	85.5	0.5	0.59	85.5	85.5	85.5	11
1735334820	85	-3	-3.41	85	85	85	73
1734989220	88	0	0.00	88	88	88	0
1734730020	88	0	0.00	88	88	88	0
1734643620	88	-4.5	-4.86	90.5	90.5	88	88
1734557220	92.5	-5.5	-5.61	92.5	92.5	92.5	13
1734470820	98	0	0.00	98	98	98	0
1734384420	98	0	0.00	98	98	98	0
1734125220	98	0	0.00	98	98	98	0
1734038820	98	-5	-4.85	98	98	98	72
1733952420	103	0	0.00	103	103	103	0
1733866020	103	1	0.98	103	103	103	1
1733779620	102	0	0.00	100	102	100	245
1733520420	102	-3	-2.86	100	102	100	57
1733434020	105	0	0.00	105	105	105	0
1733347620	105	0	0.00	105	105	105	0
1733261220	105	0	0.00	105	105	105	0
1733174820	105	1	0.96	104	105	104	61
1732915620	104	0	0.00	104	104	104	0
1732829220	104	0	0.00	104	104	104	0
1732742820	104	-2	-1.89	104	104	104	49
1732656420	106	5	4.95	106	106	106	38
1732570020	101	3	3.06	101	101	101	50
1732310820	98	0	0.00	98	98	98	0
1732224420	98	4.5	4.81	98	98	98	147
1732138020	93.5	0	0.00	93.5	93.5	93.5	0
1732051620	93.5	-3.5	-3.61	93.5	93.5	93.5	2866
1731965220	97	-2	-2.02	99	99	97	5
1731705960	99	0	0.00	99	99	99	0
1731619560	99	0	0.00	99	99	99	0
1731533160	99	-1	-1.00	99	99	99	15
1731446820	100	-2	-1.96	101	101	100	20
1731360420	102	0	0.00	102	102	102	424
1731101160	102	0	0.00	102	102	102	0
1731014760	102	0	0.00	103	103	102	250
1730928360	102	0	0.00	102	102	102	0
1730841960	102	5.5	5.70	98	102	98	20
1730755560	96.5	2.5	2.66	96.5	96.5	96.5	23
1730496360	94	0	0.00	94	94	94	0
1730409960	94	0	0.00	94	94	94	0
1730323560	94	0	0.00	94	94	94	0
1730237160	94	-3	-3.09	95	95	92	352
1730147160	97	0	0.00	97	97	97	0
1729887960	97	0	0.00	97	97	97	0
1729801560	97	0	0.00	97	97	97	0
1729715160	97	0	0.00	97	97	97	0
1729628760	97	-10	-9.35	97	97	97	98
1729542360	107	0	0.00	107	107	107	0
1729283160	107	0	0.00	107	107	107	0
1729196760	107	0	0.00	107	107	107	0
1729110360	107	5	4.90	107	107	107	33
1729024020	102	0	0.00	102	102	102	0
1728937620	102	2	2.00	102	102	102	85
1728678360	100	0	0.00	100	100	100	0
1728591960	100	0	0.00	100	100	100	0
1728505560	100	0	0.00	100	100	100	0
1728419160	100	0.5	0.50	100	100	100	1
1728332760	99.5	-1.5	-1.49	102	102	99.5	28

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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