Loopup Group (LOOP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/03/2017 151.50p 151.50p 148.00p 150.50p 4000
13/03/2017 151.50p 155.00p 148.00p 151.50p 32246
10/03/2017 151.50p 152.00p 148.00p 151.50p 5473
09/03/2017 156.50p 156.50p 142.00p 149.50p 34152
08/03/2017 171.50p 177.00p 153.00p 156.50p 92640
07/03/2017 151.50p 167.00p 148.11p 161.50p 50548
06/03/2017 150.50p 155.00p 148.01p 151.50p 4828
03/03/2017 147.50p 153.00p 147.50p 150.50p 8163
02/03/2017 143.50p 149.49p 143.50p 147.50p 10688
01/03/2017 151.50p 151.50p 140.00p 143.50p 36497
28/02/2017 151.50p 160.00p 145.60p 151.50p 54376
27/02/2017 148.50p 160.00p 148.50p 151.50p 18848
24/02/2017 146.50p 152.00p 146.10p 148.50p 12757
23/02/2017 138.50p 150.00p 138.50p 146.50p 53302
22/02/2017 132.50p 144.00p 131.01p 138.50p 58254
21/02/2017 128.50p 132.00p 127.66p 129.50p 28267
20/02/2017 125.00p 130.50p 122.65p 128.50p 94148
17/02/2017 117.50p 140.00p 115.00p 124.00p 203242
16/02/2017 143.50p 143.50p 116.11p 121.50p 261739
15/02/2017 160.50p 160.50p 140.00p 145.50p 185980
14/02/2017 159.50p 164.00p 157.00p 160.50p 5821
13/02/2017 156.50p 163.00p 155.00p 159.50p 27709
10/02/2017 167.50p 169.89p 150.00p 156.50p 50064
09/02/2017 168.50p 170.00p 165.00p 167.50p 22425
08/02/2017 168.50p 170.90p 165.00p 168.50p 9733
07/02/2017 168.50p 171.00p 166.00p 168.50p 11422
06/02/2017 168.50p 173.00p 165.00p 168.50p 40825
03/02/2017 168.50p 174.00p 165.00p 168.50p 41720
02/02/2017 169.50p 172.00p 163.00p 168.50p 26229
01/02/2017 175.00p 178.00p 168.00p 169.50p 18140
31/01/2017 172.50p 180.00p 170.00p 175.00p 43862
30/01/2017 183.50p 186.95p 166.00p 172.50p 75530
27/01/2017 168.50p 188.00p 168.50p 183.50p 137319
26/01/2017 167.50p 172.00p 165.10p 168.50p 29318
25/01/2017 149.50p 170.00p 147.00p 167.50p 132716
24/01/2017 150.00p 152.00p 147.00p 149.50p 53166
23/01/2017 149.50p 152.00p 149.00p 150.00p 61030
20/01/2017 157.50p 158.00p 145.00p 149.50p 113296
19/01/2017 127.50p 162.00p 127.50p 157.50p 133108
18/01/2017 117.50p 130.00p 117.50p 127.50p 175755
17/01/2017 112.50p 115.00p 112.50p 112.50p 5000
16/01/2017 112.50p 112.50p 112.50p 112.50p 0
13/01/2017 112.50p 113.00p 112.50p 112.50p 6700
12/01/2017 112.50p 112.50p 110.00p 112.50p 5640
11/01/2017 112.50p 112.50p 112.00p 112.50p 0
10/01/2017 115.50p 115.50p 110.00p 112.50p 17160
09/01/2017 116.00p 116.00p 113.00p 115.50p 6595
06/01/2017 119.00p 119.00p 115.00p 116.00p 18565
05/01/2017 119.00p 119.00p 117.00p 119.00p 523
04/01/2017 119.50p 119.50p 117.00p 119.00p 13704
03/01/2017 120.50p 121.40p 118.50p 119.50p 8277
30/12/2016 120.50p 120.50p 120.50p 120.50p 0
29/12/2016 120.50p 120.50p 120.50p 120.50p 0
28/12/2016 122.00p 122.00p 118.00p 120.50p 26746
23/12/2016 121.50p 122.90p 121.50p 122.00p 10000
22/12/2016 122.00p 122.90p 120.00p 121.50p 13556
21/12/2016 122.00p 122.00p 120.10p 122.00p 812
20/12/2016 122.00p 122.00p 122.00p 122.00p 0
19/12/2016 122.00p 123.95p 120.00p 122.00p 1500
16/12/2016 122.00p 122.00p 120.00p 122.00p 2800
15/12/2016 122.00p 122.00p 120.00p 122.00p 1500
14/12/2016 122.00p 122.00p 120.00p 122.00p 6300
13/12/2016 122.00p 122.00p 122.00p 122.00p 0
12/12/2016 122.00p 122.00p 120.00p 122.00p 5000
09/12/2016 122.00p 122.00p 122.00p 122.00p 0
08/12/2016 122.00p 123.47p 122.00p 122.00p 1500
07/12/2016 122.00p 123.50p 122.00p 122.00p 1850
06/12/2016 122.00p 123.50p 122.00p 122.00p 500
05/12/2016 123.00p 123.00p 120.00p 122.50p 3000
02/12/2016 123.00p 123.00p 123.00p 123.00p 0
01/12/2016 123.00p 123.00p 123.00p 123.00p 0
30/11/2016 123.00p 123.00p 121.00p 123.00p 5293
29/11/2016 123.00p 123.00p 123.00p 123.00p 0
28/11/2016 123.00p 123.00p 123.00p 123.00p 0
25/11/2016 123.00p 123.00p 123.00p 123.00p 0
24/11/2016 123.00p 123.00p 123.00p 123.00p 0
23/11/2016 123.00p 123.00p 123.00p 123.00p 0
22/11/2016 123.00p 123.00p 123.00p 123.00p 0
21/11/2016 123.00p 123.00p 121.00p 123.00p 1984
18/11/2016 123.50p 123.50p 120.50p 123.00p 5395
17/11/2016 123.50p 123.50p 122.00p 123.50p 500
16/11/2016 123.50p 123.50p 122.00p 123.50p 579
15/11/2016 123.50p 123.80p 122.00p 123.50p 1416
14/11/2016 123.50p 123.80p 122.00p 123.50p 490
11/11/2016 123.50p 123.50p 123.50p 123.50p 0
10/11/2016 123.50p 123.50p 121.00p 123.50p 13557
09/11/2016 127.50p 127.50p 122.00p 123.50p 8891
08/11/2016 126.50p 130.00p 126.22p 127.50p 4120
07/11/2016 123.00p 127.00p 122.20p 125.50p 24484
04/11/2016 123.00p 123.00p 123.00p 123.00p 0
03/11/2016 122.00p 124.00p 121.00p 123.00p 4000
02/11/2016 122.50p 122.50p 121.11p 122.00p 2549
01/11/2016 122.50p 125.00p 121.00p 122.50p 15972
31/10/2016 122.50p 124.95p 120.00p 122.50p 376000
28/10/2016 122.50p 122.50p 122.50p 122.50p 0
27/10/2016 122.50p 122.50p 122.50p 122.50p 0
26/10/2016 122.50p 124.85p 122.50p 122.50p 3300
25/10/2016 122.50p 122.50p 122.50p 122.50p 0
24/10/2016 122.50p 122.50p 120.10p 122.50p 972
21/10/2016 122.50p 122.50p 122.50p 122.50p 0
20/10/2016 117.50p 123.95p 117.50p 122.50p 14917
19/10/2016 117.50p 117.50p 117.50p 117.50p 0
18/10/2016 115.50p 118.00p 115.50p 117.50p 1012
17/10/2016 115.50p 115.50p 115.50p 115.50p 0
14/10/2016 115.00p 117.99p 115.00p 115.50p 2800
13/10/2016 113.50p 116.95p 113.10p 115.00p 2022
12/10/2016 113.50p 113.50p 111.10p 113.50p 22499
11/10/2016 113.00p 114.95p 111.00p 113.50p 21250
10/10/2016 115.00p 115.00p 110.00p 113.00p 15604
07/10/2016 114.50p 115.00p 114.50p 115.00p 0
06/10/2016 114.50p 114.50p 112.00p 114.50p 5670
05/10/2016 114.50p 115.00p 112.00p 114.50p 23012
04/10/2016 115.50p 115.90p 113.00p 115.00p 9669
03/10/2016 122.50p 122.50p 112.00p 115.50p 35198
30/09/2016 125.50p 128.00p 120.00p 122.50p 70478
29/09/2016 122.50p 127.00p 122.00p 123.00p 65394
28/09/2016 122.50p 125.00p 122.50p 122.50p 6000
27/09/2016 122.50p 125.00p 122.50p 122.50p 400
26/09/2016 123.75p 126.00p 120.10p 122.50p 5523
23/09/2016 123.75p 126.00p 123.75p 123.75p 3984
22/09/2016 120.50p 125.00p 120.00p 123.75p 26270
21/09/2016 120.50p 121.95p 119.10p 120.50p 5506
20/09/2016 120.50p 121.95p 119.10p 120.50p 2513
19/09/2016 120.50p 122.00p 117.00p 120.50p 30117
16/09/2016 120.00p 123.23p 120.00p 120.50p 5513
15/09/2016 118.50p 121.00p 118.50p 120.00p 11953
14/09/2016 118.50p 118.50p 118.50p 118.50p 0
13/09/2016 118.00p 120.00p 118.00p 118.50p 11325
12/09/2016 123.00p 123.95p 116.00p 118.00p 31229
09/09/2016 117.50p 123.00p 115.00p 123.00p 41737
08/09/2016 117.00p 118.95p 115.00p 117.50p 7082
07/09/2016 118.00p 118.65p 115.00p 117.00p 4569
06/09/2016 118.50p 119.00p 115.00p 118.00p 25918
05/09/2016 118.50p 120.00p 118.50p 118.50p 2788
02/09/2016 123.50p 127.00p 116.25p 118.50p 79814
01/09/2016 117.00p 125.00p 117.00p 123.50p 24275
31/08/2016 116.50p 118.00p 116.10p 117.00p 8119
30/08/2016 118.50p 127.00p 112.00p 116.50p 256552
26/08/2016 118.50p 125.00p 118.00p 118.50p 56107
25/08/2016 112.50p 125.00p 112.50p 118.50p 119180
24/08/2016 102.50p 114.00p 102.50p 112.50p 353494

*Close Price adjusted for both dividends and splits