61.50p+0.00 (+0.00%)28 Mar 2024, 14:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Lpa Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 202461.50p63.95p59.05p61.50p15,951
Mar 27, 202461.50p61.50p61.50p61.50p13,000
Mar 26, 202461.50p58.77p58.77p61.50p13,000
Mar 25, 202461.50p58.62p58.62p61.50p250
Mar 22, 202461.50p62.00p58.00p61.50p71,905
Mar 21, 202466.00p64.00p56.60p61.50p63,624
Mar 20, 202476.50p77.50p60.00p66.00p99,606
Mar 19, 202476.50p77.60p74.25p76.50p6,367
Mar 18, 202477.50p75.00p75.00p76.50p3,000
Mar 15, 202477.50p77.00p76.50p77.50p34,000
Mar 14, 202477.50p77.00p76.00p77.50p16,000
Mar 13, 202477.50p78.20p76.00p77.50p8,337
Mar 12, 202478.50p77.00p75.00p77.50p8,000
Mar 11, 202478.50p79.97p77.00p78.50p3,296
Mar 8, 202479.00p80.00p80.00p78.50p1,432
Mar 5, 202476.50p79.00p79.00p78.50p2,248
Mar 1, 202477.50p78.20p75.00p76.50p8,337
Feb 29, 202478.50p77.00p77.00p77.50p3,259
Feb 27, 202478.50p80.00p77.00p78.50p8,727
Feb 26, 202478.50p80.00p80.00p78.50p115
Feb 22, 202475.50p78.70p76.80p78.50p16,175
Feb 20, 202475.50p76.80p76.80p75.50p1,300
Feb 19, 202476.50p76.80p75.00p75.50p24,007
Feb 16, 202477.50p77.20p74.00p75.00p24,562
Feb 15, 202477.50p77.70p77.70p77.50p1,287
Feb 12, 202477.00p77.75p77.09p77.50p7,133
Feb 9, 202475.50p77.78p77.40p77.00p13,500
Feb 8, 202477.50p78.50p73.14p75.50p79,274
Feb 7, 202477.50p78.88p73.35p75.00p59,133
Feb 6, 202477.50p78.46p78.46p76.50p1,274
Feb 5, 202476.00p78.50p72.00p76.50p13,271
Feb 2, 202478.50p76.45p72.00p76.00p16,273
Feb 1, 202481.00p78.90p75.50p78.50p15,079
Jan 30, 202482.50p79.00p79.00p80.50p3,841
Jan 29, 202483.50p82.22p79.97p82.50p7,450
Jan 26, 202482.50p84.40p80.67p85.00p14,000
Jan 25, 202482.50p84.40p84.40p82.50p1,175
Jan 24, 202484.00p86.50p83.67p84.00p8,000
Jan 17, 202485.00p81.00p81.00p84.00p3,000
Jan 16, 202485.00p82.50p82.50p85.00p1,111
Jan 15, 202485.00p82.50p82.50p85.00p2,306
Jan 11, 202485.00p82.50p82.50p85.00p2,432
Jan 9, 202485.50p89.00p89.00p85.50p2,500
Jan 8, 202486.00p84.00p84.00p85.50p4,079
Jan 5, 202482.00p90.00p85.90p86.00p25,465
Jan 3, 202481.00p84.12p83.95p81.00p5,550
Jan 2, 202481.00p83.95p83.95p81.00p2,206
Dec 28, 202381.00p83.96p77.88p81.00p1,932
Dec 27, 202381.00p77.88p77.88p81.00p1,155
Dec 22, 202381.00p83.96p83.96p81.00p1,714
Showing 1 to 50 of 166