- Share Prices
Loopup Group PLC (LOOP)
0.64p-0.05 (-7.83%)28 Mar 2024, 11:02
Loopup Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 0.65p | 0.69p | 0.60p | 0.69p | 2,824,896 |
Mar 26, 2024 | 0.63p | 0.69p | 0.60p | 0.65p | 4,303,164 |
Mar 25, 2024 | 0.68p | 0.70p | 0.50p | 0.63p | 2,165,982 |
Mar 22, 2024 | 0.68p | 0.69p | 0.65p | 0.68p | 956,938 |
Mar 21, 2024 | 0.68p | 0.70p | 0.65p | 0.68p | 1,539,758 |
Mar 20, 2024 | 0.68p | 0.69p | 0.65p | 0.68p | 4,064,793 |
Mar 19, 2024 | 0.60p | 0.69p | 0.60p | 0.68p | 8,542,562 |
Mar 18, 2024 | 0.65p | 0.65p | 0.55p | 0.60p | 3,322,653 |
Mar 15, 2024 | 0.65p | 0.69p | 0.60p | 0.65p | 278,683 |
Mar 14, 2024 | 0.63p | 0.73p | 0.55p | 0.65p | 3,513,386 |
Mar 13, 2024 | 0.55p | 0.70p | 0.55p | 0.55p | 8,420,842 |
Mar 12, 2024 | 0.60p | 0.66p | 0.54p | 0.61p | 4,047,458 |
Mar 11, 2024 | 1.25p | 1.06p | 0.50p | 0.66p | 29,344,173 |
Mar 8, 2024 | 2.05p | 2.02p | 2.02p | 2.05p | 193,565 |
Mar 7, 2024 | 2.05p | 2.02p | 2.02p | 2.05p | 8,012 |
Mar 6, 2024 | 2.05p | 2.10p | 2.02p | 2.05p | 162,301 |
Mar 5, 2024 | 2.05p | 2.10p | 2.00p | 2.05p | 52,493 |
Mar 1, 2024 | 2.05p | 2.10p | 2.02p | 2.05p | 29,663 |
Feb 29, 2024 | 2.05p | 2.10p | 2.00p | 2.05p | 2,094 |
Feb 28, 2024 | 2.05p | 2.02p | 2.02p | 2.05p | 2,997 |
Feb 27, 2024 | 2.10p | 2.15p | 2.01p | 2.05p | 104,411 |
Feb 26, 2024 | 2.05p | 2.08p | 2.00p | 2.10p | 59,445 |
Feb 23, 2024 | 2.05p | 2.10p | 2.00p | 2.05p | 129,372 |
Feb 22, 2024 | 2.05p | 2.10p | 2.00p | 2.05p | 141 |
Feb 21, 2024 | 2.02p | 2.02p | 2.00p | 2.05p | 936,471 |
Feb 20, 2024 | 2.25p | 2.30p | 2.00p | 2.02p | 3,840,039 |
Feb 19, 2024 | 2.25p | 2.20p | 2.20p | 2.25p | 44,238 |
Feb 16, 2024 | 2.25p | 2.30p | 2.20p | 2.25p | 224,658 |
Feb 15, 2024 | 2.25p | 2.20p | 2.20p | 2.25p | 74,221 |
Feb 14, 2024 | 2.30p | 2.20p | 2.11p | 2.25p | 80,000 |
Feb 13, 2024 | 2.25p | 2.20p | 2.20p | 2.25p | 40,000 |
Feb 12, 2024 | 2.25p | 2.30p | 2.20p | 2.25p | 112,328 |
Feb 9, 2024 | 2.25p | 2.30p | 2.20p | 2.25p | 361,677 |
Feb 8, 2024 | 2.25p | 2.29p | 2.20p | 2.25p | 24,328 |
Feb 7, 2024 | 2.25p | 2.20p | 2.11p | 2.25p | 27,548 |
Feb 6, 2024 | 2.25p | 2.29p | 2.20p | 2.25p | 80,980 |
Feb 5, 2024 | 2.25p | 2.25p | 2.20p | 2.25p | 103,898 |
Feb 2, 2024 | 2.25p | 2.30p | 2.20p | 2.25p | 1,493,904 |
Feb 1, 2024 | 2.25p | 2.30p | 2.20p | 2.25p | 304,613 |
Jan 31, 2024 | 2.25p | 2.27p | 2.03p | 2.25p | 244,764 |
Jan 30, 2024 | 2.25p | 2.30p | 2.20p | 2.25p | 233,950 |
Jan 29, 2024 | 2.25p | 2.30p | 2.20p | 2.25p | 38,873 |
Jan 26, 2024 | 2.25p | 2.25p | 2.20p | 2.25p | 113,967 |
Jan 25, 2024 | 2.25p | 2.29p | 2.20p | 2.25p | 74,434 |
Jan 24, 2024 | 2.25p | 2.30p | 2.20p | 2.25p | 23,036 |
Jan 23, 2024 | 2.25p | 2.28p | 2.20p | 2.25p | 31,407 |
Jan 22, 2024 | 2.25p | 2.29p | 2.20p | 2.25p | 52,222 |
Jan 19, 2024 | 2.35p | 2.30p | 2.20p | 2.25p | 265,489 |
Jan 18, 2024 | 2.35p | 2.30p | 2.30p | 2.35p | 500 |
Jan 17, 2024 | 2.35p | 2.31p | 2.30p | 2.35p | 489,538 |