- Share Prices
Lords Group Trading PLC (LORD)
48.00p-1.00 (-2.04%)23 Apr 2024, 15:51
Lords Group Trading PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 22, 2024 | 49.00p | 48.90p | 48.22p | 49.00p | 14,217 |
Apr 19, 2024 | 49.00p | 49.44p | 48.22p | 49.00p | 33,527 |
Apr 18, 2024 | 49.00p | 48.90p | 48.90p | 49.00p | 9 |
Apr 17, 2024 | 49.00p | 49.69p | 49.44p | 49.00p | 424 |
Apr 16, 2024 | 48.00p | 48.95p | 48.44p | 49.00p | 35,534 |
Apr 15, 2024 | 48.00p | 48.64p | 47.00p | 48.00p | 37,395 |
Apr 12, 2024 | 48.00p | 48.69p | 46.00p | 48.00p | 1,993 |
Apr 11, 2024 | 48.00p | 48.64p | 47.00p | 48.00p | 14,504 |
Apr 10, 2024 | 48.00p | 47.95p | 47.95p | 48.00p | 6,579 |
Apr 9, 2024 | 48.00p | 48.74p | 47.00p | 48.00p | 37,906 |
Apr 8, 2024 | 48.00p | 48.78p | 47.30p | 48.00p | 54,774 |
Apr 5, 2024 | 48.00p | 48.90p | 47.59p | 48.00p | 37,267 |
Apr 4, 2024 | 48.00p | 48.65p | 48.15p | 48.00p | 89,011 |
Apr 3, 2024 | 48.50p | 49.00p | 47.33p | 48.00p | 47,919 |
Apr 2, 2024 | 48.00p | 50.00p | 47.45p | 48.50p | 30,025 |
Mar 28, 2024 | 48.50p | 50.00p | 47.00p | 48.00p | 186,508 |
Mar 27, 2024 | 50.25p | 51.00p | 46.00p | 51.00p | 599,610 |
Mar 26, 2024 | 50.50p | 50.50p | 50.05p | 50.25p | 28,862 |
Mar 25, 2024 | 50.50p | 50.82p | 50.00p | 50.50p | 116,193 |
Mar 22, 2024 | 51.50p | 52.00p | 50.20p | 51.00p | 79,976 |
Mar 21, 2024 | 51.50p | 52.00p | 51.00p | 51.50p | 5,840 |
Mar 20, 2024 | 51.50p | 55.00p | 51.00p | 52.00p | 25,279 |
Mar 19, 2024 | 51.50p | 56.50p | 51.00p | 51.50p | 21,094 |
Mar 18, 2024 | 51.50p | 52.00p | 51.00p | 52.00p | 22,200 |
Mar 15, 2024 | 51.50p | 52.00p | 51.00p | 51.50p | 60,448 |
Mar 14, 2024 | 51.50p | 53.00p | 51.84p | 53.00p | 7,200 |
Mar 13, 2024 | 51.75p | 52.50p | 51.50p | 51.25p | 136,765 |
Mar 12, 2024 | 51.75p | 52.40p | 50.00p | 50.00p | 10,819 |
Mar 11, 2024 | 51.75p | 52.40p | 51.80p | 51.75p | 2,684 |
Mar 8, 2024 | 51.75p | 52.50p | 51.00p | 51.75p | 38,873 |
Mar 6, 2024 | 52.00p | 53.00p | 51.72p | 51.75p | 25,273 |
Mar 5, 2024 | 52.00p | 54.00p | 51.66p | 52.00p | 9,773 |
Mar 4, 2024 | 52.00p | 53.00p | 51.63p | 52.00p | 2,528 |
Mar 1, 2024 | 52.00p | 53.00p | 51.50p | 52.00p | 67,570 |
Feb 29, 2024 | 52.00p | 53.00p | 52.05p | 52.00p | 352 |
Feb 28, 2024 | 52.00p | 52.02p | 52.02p | 52.00p | 1,831 |
Feb 27, 2024 | 52.50p | 52.05p | 50.00p | 51.50p | 243,269 |
Feb 26, 2024 | 54.00p | 56.00p | 52.51p | 53.00p | 109,833 |
Feb 23, 2024 | 55.00p | 55.00p | 53.04p | 54.00p | 51,134 |
Feb 22, 2024 | 54.00p | 53.85p | 53.85p | 55.00p | 1,400 |
Feb 21, 2024 | 54.00p | 56.00p | 53.56p | 54.00p | 11,008 |
Feb 20, 2024 | 55.00p | 55.55p | 54.20p | 54.00p | 45,082 |
Feb 19, 2024 | 55.00p | 55.30p | 55.30p | 55.00p | 6,000 |
Feb 16, 2024 | 55.00p | 55.26p | 55.00p | 55.00p | 890 |
Feb 15, 2024 | 55.00p | 56.00p | 55.70p | 55.00p | 41,377 |
Feb 14, 2024 | 54.00p | 55.25p | 53.00p | 55.00p | 30,506 |
Feb 13, 2024 | 54.00p | 55.00p | 53.00p | 54.00p | 11,885 |
Feb 12, 2024 | 52.50p | 54.90p | 53.55p | 54.00p | 117,591 |
Feb 9, 2024 | 53.00p | 54.24p | 51.35p | 52.50p | 45,966 |
Feb 8, 2024 | 53.50p | 54.55p | 53.15p | 53.50p | 26,874 |