0.64p-0.05 (-7.83%)28 Mar 2024, 11:02
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Loopup Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 20240.65p0.69p0.60p0.69p2,824,896
Mar 26, 20240.63p0.69p0.60p0.65p4,303,164
Mar 25, 20240.68p0.70p0.50p0.63p2,165,982
Mar 22, 20240.68p0.69p0.65p0.68p956,938
Mar 21, 20240.68p0.70p0.65p0.68p1,539,758
Mar 20, 20240.68p0.69p0.65p0.68p4,064,793
Mar 19, 20240.60p0.69p0.60p0.68p8,542,562
Mar 18, 20240.65p0.65p0.55p0.60p3,322,653
Mar 15, 20240.65p0.69p0.60p0.65p278,683
Mar 14, 20240.63p0.73p0.55p0.65p3,513,386
Mar 13, 20240.55p0.70p0.55p0.55p8,420,842
Mar 12, 20240.60p0.66p0.54p0.61p4,047,458
Mar 11, 20241.25p1.06p0.50p0.66p29,344,173
Mar 8, 20242.05p2.02p2.02p2.05p193,565
Mar 7, 20242.05p2.02p2.02p2.05p8,012
Mar 6, 20242.05p2.10p2.02p2.05p162,301
Mar 5, 20242.05p2.10p2.00p2.05p52,493
Mar 1, 20242.05p2.10p2.02p2.05p29,663
Feb 29, 20242.05p2.10p2.00p2.05p2,094
Feb 28, 20242.05p2.02p2.02p2.05p2,997
Feb 27, 20242.10p2.15p2.01p2.05p104,411
Feb 26, 20242.05p2.08p2.00p2.10p59,445
Feb 23, 20242.05p2.10p2.00p2.05p129,372
Feb 22, 20242.05p2.10p2.00p2.05p141
Feb 21, 20242.02p2.02p2.00p2.05p936,471
Feb 20, 20242.25p2.30p2.00p2.02p3,840,039
Feb 19, 20242.25p2.20p2.20p2.25p44,238
Feb 16, 20242.25p2.30p2.20p2.25p224,658
Feb 15, 20242.25p2.20p2.20p2.25p74,221
Feb 14, 20242.30p2.20p2.11p2.25p80,000
Feb 13, 20242.25p2.20p2.20p2.25p40,000
Feb 12, 20242.25p2.30p2.20p2.25p112,328
Feb 9, 20242.25p2.30p2.20p2.25p361,677
Feb 8, 20242.25p2.29p2.20p2.25p24,328
Feb 7, 20242.25p2.20p2.11p2.25p27,548
Feb 6, 20242.25p2.29p2.20p2.25p80,980
Feb 5, 20242.25p2.25p2.20p2.25p103,898
Feb 2, 20242.25p2.30p2.20p2.25p1,493,904
Feb 1, 20242.25p2.30p2.20p2.25p304,613
Jan 31, 20242.25p2.27p2.03p2.25p244,764
Jan 30, 20242.25p2.30p2.20p2.25p233,950
Jan 29, 20242.25p2.30p2.20p2.25p38,873
Jan 26, 20242.25p2.25p2.20p2.25p113,967
Jan 25, 20242.25p2.29p2.20p2.25p74,434
Jan 24, 20242.25p2.30p2.20p2.25p23,036
Jan 23, 20242.25p2.28p2.20p2.25p31,407
Jan 22, 20242.25p2.29p2.20p2.25p52,222
Jan 19, 20242.35p2.30p2.20p2.25p265,489
Jan 18, 20242.35p2.30p2.30p2.35p500
Jan 17, 20242.35p2.31p2.30p2.35p489,538
Showing 1 to 50 of 249