Loopup Group (LOOP) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Loopup Group

Date Open High Low Close* Volume
10/04/2024 0.55p 0.80p 0.50p 0.70p 4815257
09/04/2024 0.55p 0.60p 0.50p 0.55p 1781577
08/04/2024 0.65p 0.70p 0.46p 0.52p 10439102
05/04/2024 0.63p 0.66p 0.58p 0.65p 381152
04/04/2024 0.65p 0.67p 0.60p 0.65p 389395
03/04/2024 0.65p 0.66p 0.60p 0.65p 1230923
02/04/2024 0.65p 0.70p 0.60p 0.65p 1026573
28/03/2024 0.65p 0.70p 0.60p 0.65p 2399104
27/03/2024 0.65p 0.69p 0.60p 0.69p 2824896
26/03/2024 0.63p 0.70p 0.60p 0.65p 4303164
25/03/2024 0.68p 0.70p 0.50p 0.63p 2165982
22/03/2024 0.68p 0.69p 0.65p 0.68p 956938
21/03/2024 0.68p 0.70p 0.65p 0.68p 1539758
20/03/2024 0.60p 0.68p 0.60p 0.68p 4064793
19/03/2024 0.60p 0.69p 0.60p 0.68p 8542562
18/03/2024 0.65p 0.65p 0.55p 0.60p 3322653
15/03/2024 0.65p 0.69p 0.60p 0.65p 278683
14/03/2024 0.63p 0.73p 0.55p 0.65p 3513386
13/03/2024 0.55p 0.70p 0.55p 0.55p 8420842
12/03/2024 0.60p 0.66p 0.54p 0.61p 4047458
11/03/2024 1.25p 1.25p 0.57p 0.66p 21854260
08/03/2024 2.05p 2.05p 2.02p 2.05p 193565
07/03/2024 2.05p 2.05p 2.02p 2.05p 8012
06/03/2024 2.05p 2.10p 2.02p 2.05p 162301
05/03/2024 2.05p 2.10p 2.00p 2.05p 52493
04/03/2024 2.05p 2.05p 2.03p 2.05p 0
01/03/2024 2.05p 2.10p 2.02p 2.05p 29663
29/02/2024 2.05p 2.10p 2.00p 2.05p 2094
28/02/2024 2.05p 2.05p 2.02p 2.05p 2997
27/02/2024 2.10p 2.15p 2.01p 2.05p 104411
26/02/2024 2.05p 2.10p 2.00p 2.10p 59445
23/02/2024 2.05p 2.10p 2.00p 2.05p 129372
22/02/2024 2.05p 2.10p 2.00p 2.05p 141
21/02/2024 2.03p 2.05p 2.00p 2.05p 936471
20/02/2024 2.25p 2.30p 2.00p 2.03p 3840039
19/02/2024 2.25p 2.25p 2.20p 2.25p 44238
16/02/2024 2.25p 2.30p 2.20p 2.25p 224658
15/02/2024 2.25p 2.25p 2.20p 2.25p 74221
14/02/2024 2.30p 2.30p 2.11p 2.25p 80000
13/02/2024 2.25p 2.25p 2.20p 2.25p 40000
12/02/2024 2.25p 2.30p 2.20p 2.25p 112328
09/02/2024 2.25p 2.30p 2.20p 2.25p 361677
08/02/2024 2.25p 2.29p 2.20p 2.25p 24328
07/02/2024 2.25p 2.25p 2.11p 2.25p 27548
06/02/2024 2.25p 2.29p 2.20p 2.25p 80980
05/02/2024 2.25p 2.25p 2.20p 2.25p 103898
02/02/2024 2.25p 2.30p 2.20p 2.25p 493904
01/02/2024 2.25p 2.30p 2.20p 2.25p 304613
31/01/2024 2.25p 2.27p 2.03p 2.25p 244764
30/01/2024 2.25p 2.30p 2.20p 2.25p 233950
29/01/2024 2.25p 2.30p 2.20p 2.25p 38873
26/01/2024 2.25p 2.25p 2.20p 2.25p 113967
25/01/2024 2.25p 2.29p 2.20p 2.25p 74434
24/01/2024 2.25p 2.30p 2.20p 2.25p 23036
23/01/2024 2.25p 2.28p 2.20p 2.25p 37035
22/01/2024 2.25p 2.29p 2.20p 2.25p 261410
19/01/2024 2.35p 2.35p 2.20p 2.25p 265489
18/01/2024 2.35p 2.35p 2.30p 2.35p 4500
17/01/2024 2.35p 2.35p 2.30p 2.35p 489538
16/01/2024 2.35p 2.40p 2.30p 2.35p 489654
15/01/2024 2.35p 2.35p 2.30p 2.35p 151295
12/01/2024 2.35p 2.40p 2.30p 2.35p 13360
11/01/2024 2.35p 2.40p 2.30p 2.35p 8881
10/01/2024 2.35p 2.35p 2.30p 2.35p 46482
09/01/2024 2.35p 2.35p 2.30p 2.35p 600
08/01/2024 2.35p 2.35p 2.33p 2.35p 1801
05/01/2024 2.35p 2.35p 2.30p 2.35p 2800
04/01/2024 2.40p 2.50p 2.30p 2.34p 1396508
03/01/2024 2.40p 2.41p 2.30p 2.40p 1273
02/01/2024 2.40p 2.46p 2.30p 2.40p 1794834
29/12/2023 2.45p 2.45p 2.36p 2.40p 207500
28/12/2023 2.45p 2.45p 2.35p 2.45p 271474
27/12/2023 2.45p 2.49p 2.40p 2.45p 415330
22/12/2023 2.45p 2.45p 2.40p 2.45p 5000
21/12/2023 2.45p 2.47p 2.35p 2.35p 284506
20/12/2023 2.45p 2.49p 2.45p 2.45p 540000
19/12/2023 2.45p 2.45p 2.40p 2.45p 14979
18/12/2023 2.45p 2.45p 2.40p 2.45p 1891
15/12/2023 2.45p 2.50p 2.40p 2.45p 37233
14/12/2023 2.45p 2.46p 2.40p 2.45p 245026
13/12/2023 2.40p 2.50p 2.30p 2.45p 378797
12/12/2023 2.30p 2.49p 2.30p 2.40p 904447
11/12/2023 2.23p 2.40p 2.16p 2.30p 159461
08/12/2023 2.10p 2.23p 2.08p 2.23p 1356963
07/12/2023 2.10p 2.10p 2.00p 2.10p 2060838
06/12/2023 2.10p 2.10p 2.00p 2.10p 155000
05/12/2023 2.10p 2.18p 2.00p 2.10p 5968
04/12/2023 2.10p 2.10p 2.00p 2.10p 48650
01/12/2023 2.10p 2.20p 2.00p 2.10p 26560
30/11/2023 2.10p 2.20p 2.00p 2.10p 30795
29/11/2023 2.10p 2.20p 1.92p 2.10p 72713
28/11/2023 2.10p 2.10p 2.00p 2.10p 1448
27/11/2023 2.10p 2.20p 2.00p 2.10p 125914
24/11/2023 2.10p 2.18p 2.00p 2.10p 41807
23/11/2023 2.10p 2.10p 2.09p 2.10p 22471
22/11/2023 2.23p 2.35p 2.00p 2.10p 479470
21/11/2023 1.85p 2.40p 1.80p 2.23p 2289838
20/11/2023 1.85p 1.90p 1.73p 1.85p 900240
17/11/2023 1.85p 1.85p 1.73p 1.85p 285996
16/11/2023 1.85p 1.87p 1.80p 1.80p 569922
15/11/2023 1.85p 1.90p 1.80p 1.85p 159657
14/11/2023 1.85p 1.85p 1.80p 1.85p 43305
13/11/2023 1.85p 1.85p 1.80p 1.85p 6645
10/11/2023 1.90p 1.90p 1.81p 1.85p 18891
09/11/2023 1.90p 1.95p 1.85p 1.85p 0
08/11/2023 1.85p 1.85p 1.80p 1.85p 19529
07/11/2023 1.85p 1.87p 1.80p 1.85p 105421
06/11/2023 1.85p 2.00p 1.70p 1.85p 922772
03/11/2023 1.85p 1.90p 1.72p 1.85p 9980
02/11/2023 1.85p 1.85p 1.73p 1.85p 91326
01/11/2023 1.85p 1.85p 1.73p 1.85p 4497
31/10/2023 1.85p 1.85p 1.73p 1.85p 6749
30/10/2023 1.80p 1.85p 1.70p 1.85p 264939
27/10/2023 1.80p 1.90p 1.75p 1.80p 141779
26/10/2023 1.85p 1.90p 1.78p 1.80p 111955
25/10/2023 1.85p 1.86p 1.80p 1.85p 307226
24/10/2023 2.15p 2.15p 1.80p 1.85p 1409667
23/10/2023 2.15p 2.30p 2.00p 2.15p 156873
20/10/2023 2.15p 2.15p 2.00p 2.15p 35282
19/10/2023 2.15p 2.15p 2.13p 2.15p 182143
18/10/2023 2.15p 2.30p 2.00p 2.15p 509682
17/10/2023 2.38p 2.50p 2.09p 2.15p 1315956
16/10/2023 2.20p 2.39p 2.20p 2.38p 448315
13/10/2023 2.20p 2.30p 2.10p 2.20p 5294
12/10/2023 2.20p 2.30p 2.10p 2.20p 260181
11/10/2023 2.20p 2.20p 2.17p 2.20p 1102048
10/10/2023 2.20p 2.20p 2.10p 2.20p 265529
09/10/2023 2.20p 2.20p 2.00p 2.20p 104419
06/10/2023 2.20p 2.22p 2.10p 2.20p 48359
05/10/2023 2.20p 2.30p 2.16p 2.20p 1123
04/10/2023 2.20p 2.25p 2.03p 2.20p 4835899
03/10/2023 2.20p 2.30p 2.10p 2.20p 17077
02/10/2023 2.20p 2.30p 2.10p 2.20p 614151
29/09/2023 2.25p 2.25p 2.10p 2.10p 734690
28/09/2023 2.25p 2.25p 2.10p 2.25p 26366
27/09/2023 2.25p 2.28p 2.11p 2.25p 205000
26/09/2023 2.25p 2.25p 2.10p 2.25p 324525
25/09/2023 2.25p 2.40p 2.10p 2.25p 245998
22/09/2023 2.30p 2.40p 2.10p 2.25p 768014
21/09/2023 2.30p 2.40p 2.20p 2.30p 22774
20/09/2023 2.30p 2.40p 2.16p 2.30p 953393
19/09/2023 2.60p 2.70p 2.10p 2.30p 4694616
18/09/2023 2.90p 3.06p 2.50p 2.60p 1599469
15/09/2023 3.05p 3.24p 2.80p 3.24p 694580
14/09/2023 2.20p 3.50p 2.08p 3.05p 11324448
13/09/2023 2.15p 2.23p 2.00p 2.15p 5643
12/09/2023 2.15p 2.30p 2.06p 2.15p 26889
11/09/2023 2.15p 2.30p 2.00p 2.15p 586646
08/09/2023 2.15p 2.35p 2.01p 2.15p 456800
07/09/2023 2.20p 2.40p 2.00p 2.15p 263799
06/09/2023 1.70p 2.40p 1.60p 2.20p 2058960
05/09/2023 1.70p 1.77p 1.70p 1.70p 10000
04/09/2023 1.75p 1.78p 1.62p 1.70p 111401
01/09/2023 1.80p 1.80p 1.70p 1.75p 477583
31/08/2023 1.85p 1.90p 1.70p 1.80p 80136
30/08/2023 1.85p 1.87p 1.80p 1.85p 23739
29/08/2023 1.85p 1.90p 1.80p 1.85p 104399
25/08/2023 1.85p 1.85p 1.80p 1.85p 304888
24/08/2023 1.85p 1.85p 1.80p 1.85p 28921
23/08/2023 1.90p 1.95p 1.80p 1.85p 171195
22/08/2023 1.95p 2.10p 1.80p 1.90p 39334
21/08/2023 1.95p 2.10p 1.82p 1.95p 57466
18/08/2023 1.95p 2.10p 1.81p 1.95p 50393
17/08/2023 1.95p 1.95p 1.81p 1.95p 145170
16/08/2023 1.90p 2.10p 1.80p 1.95p 154188
15/08/2023 1.90p 1.92p 1.90p 1.90p 2604
14/08/2023 1.90p 1.92p 1.80p 1.90p 59614
11/08/2023 1.90p 2.00p 1.90p 1.90p 106598
10/08/2023 1.90p 1.94p 1.80p 1.90p 5464
09/08/2023 1.90p 2.00p 1.80p 1.90p 68671
08/08/2023 1.90p 1.97p 1.85p 1.90p 31080
07/08/2023 1.95p 2.00p 1.80p 1.90p 20325
04/08/2023 1.95p 2.00p 1.81p 1.95p 196365
03/08/2023 1.95p 2.02p 1.84p 1.95p 279478
02/08/2023 1.95p 2.10p 1.80p 1.95p 340327
01/08/2023 2.05p 2.18p 1.80p 1.95p 201585
31/07/2023 2.05p 2.18p 1.87p 2.05p 16433
28/07/2023 2.05p 2.18p 1.87p 2.05p 85755
27/07/2023 2.05p 2.18p 1.80p 2.05p 117442
26/07/2023 1.90p 2.30p 1.80p 2.05p 870855
25/07/2023 1.90p 2.00p 1.80p 1.90p 5300
24/07/2023 1.90p 1.90p 1.88p 1.90p 0
21/07/2023 1.90p 1.95p 1.80p 1.90p 136693
20/07/2023 1.90p 2.00p 1.80p 1.90p 234467
19/07/2023 1.88p 2.00p 1.80p 1.90p 316483
18/07/2023 1.88p 1.95p 1.81p 1.88p 103341
17/07/2023 1.88p 1.88p 1.80p 1.88p 15504
14/07/2023 2.10p 2.30p 1.81p 1.90p 749217
13/07/2023 2.10p 2.30p 1.91p 2.10p 60999
12/07/2023 2.15p 2.30p 1.90p 2.10p 1154892
11/07/2023 2.15p 2.40p 1.90p 2.15p 54026
10/07/2023 1.90p 2.40p 1.84p 2.15p 784247
07/07/2023 2.10p 2.30p 1.80p 1.90p 315877
06/07/2023 2.10p 2.30p 1.90p 2.10p 54709
05/07/2023 2.10p 2.11p 1.93p 2.10p 49679
04/07/2023 2.10p 2.14p 1.92p 2.10p 93580
03/07/2023 1.85p 2.50p 1.85p 2.10p 3533668
30/06/2023 2.00p 2.00p 1.70p 1.80p 6803035
29/06/2023 2.05p 2.10p 2.02p 2.05p 149672
28/06/2023 2.05p 2.08p 2.02p 2.05p 115409

*Close Price adjusted for both dividends and splits