61.50p+0.00 (+0.00%)28 Mar 2024, 14:36
Lpa Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 61.50p | 63.95p | 59.05p | 61.50p | 15,951 |
Mar 27, 2024 | 61.50p | 61.50p | 61.50p | 61.50p | 13,000 |
Mar 26, 2024 | 61.50p | 58.77p | 58.77p | 61.50p | 13,000 |
Mar 25, 2024 | 61.50p | 58.62p | 58.62p | 61.50p | 250 |
Mar 22, 2024 | 61.50p | 62.00p | 58.00p | 61.50p | 71,905 |
Mar 21, 2024 | 66.00p | 64.00p | 56.60p | 61.50p | 63,624 |
Mar 20, 2024 | 76.50p | 77.50p | 60.00p | 66.00p | 99,606 |
Mar 19, 2024 | 76.50p | 77.60p | 74.25p | 76.50p | 6,367 |
Mar 18, 2024 | 77.50p | 75.00p | 75.00p | 76.50p | 3,000 |
Mar 15, 2024 | 77.50p | 77.00p | 76.50p | 77.50p | 34,000 |
Mar 14, 2024 | 77.50p | 77.00p | 76.00p | 77.50p | 16,000 |
Mar 13, 2024 | 77.50p | 78.20p | 76.00p | 77.50p | 8,337 |
Mar 12, 2024 | 78.50p | 77.00p | 75.00p | 77.50p | 8,000 |
Mar 11, 2024 | 78.50p | 79.97p | 77.00p | 78.50p | 3,296 |
Mar 8, 2024 | 79.00p | 80.00p | 80.00p | 78.50p | 1,432 |
Mar 5, 2024 | 76.50p | 79.00p | 79.00p | 78.50p | 2,248 |
Mar 1, 2024 | 77.50p | 78.20p | 75.00p | 76.50p | 8,337 |
Feb 29, 2024 | 78.50p | 77.00p | 77.00p | 77.50p | 3,259 |
Feb 27, 2024 | 78.50p | 80.00p | 77.00p | 78.50p | 8,727 |
Feb 26, 2024 | 78.50p | 80.00p | 80.00p | 78.50p | 115 |
Feb 22, 2024 | 75.50p | 78.70p | 76.80p | 78.50p | 16,175 |
Feb 20, 2024 | 75.50p | 76.80p | 76.80p | 75.50p | 1,300 |
Feb 19, 2024 | 76.50p | 76.80p | 75.00p | 75.50p | 24,007 |
Feb 16, 2024 | 77.50p | 77.20p | 74.00p | 75.00p | 24,562 |
Feb 15, 2024 | 77.50p | 77.70p | 77.70p | 77.50p | 1,287 |
Feb 12, 2024 | 77.00p | 77.75p | 77.09p | 77.50p | 7,133 |
Feb 9, 2024 | 75.50p | 77.78p | 77.40p | 77.00p | 13,500 |
Feb 8, 2024 | 77.50p | 78.50p | 73.14p | 75.50p | 79,274 |
Feb 7, 2024 | 77.50p | 78.88p | 73.35p | 75.00p | 59,133 |
Feb 6, 2024 | 77.50p | 78.46p | 78.46p | 76.50p | 1,274 |
Feb 5, 2024 | 76.00p | 78.50p | 72.00p | 76.50p | 13,271 |
Feb 2, 2024 | 78.50p | 76.45p | 72.00p | 76.00p | 16,273 |
Feb 1, 2024 | 81.00p | 78.90p | 75.50p | 78.50p | 15,079 |
Jan 30, 2024 | 82.50p | 79.00p | 79.00p | 80.50p | 3,841 |
Jan 29, 2024 | 83.50p | 82.22p | 79.97p | 82.50p | 7,450 |
Jan 26, 2024 | 82.50p | 84.40p | 80.67p | 85.00p | 14,000 |
Jan 25, 2024 | 82.50p | 84.40p | 84.40p | 82.50p | 1,175 |
Jan 24, 2024 | 84.00p | 86.50p | 83.67p | 84.00p | 8,000 |
Jan 17, 2024 | 85.00p | 81.00p | 81.00p | 84.00p | 3,000 |
Jan 16, 2024 | 85.00p | 82.50p | 82.50p | 85.00p | 1,111 |
Jan 15, 2024 | 85.00p | 82.50p | 82.50p | 85.00p | 2,306 |
Jan 11, 2024 | 85.00p | 82.50p | 82.50p | 85.00p | 2,432 |
Jan 9, 2024 | 85.50p | 89.00p | 89.00p | 85.50p | 2,500 |
Jan 8, 2024 | 86.00p | 84.00p | 84.00p | 85.50p | 4,079 |
Jan 5, 2024 | 82.00p | 90.00p | 85.90p | 86.00p | 25,465 |
Jan 3, 2024 | 81.00p | 84.12p | 83.95p | 81.00p | 5,550 |
Jan 2, 2024 | 81.00p | 83.95p | 83.95p | 81.00p | 2,206 |
Dec 28, 2023 | 81.00p | 83.96p | 77.88p | 81.00p | 1,932 |
Dec 27, 2023 | 81.00p | 77.88p | 77.88p | 81.00p | 1,155 |
Dec 22, 2023 | 81.00p | 83.96p | 83.96p | 81.00p | 1,714 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.