Loopup Group (LOOP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/06/2023 2.10p 2.10p 2.00p 2.10p 683740
26/06/2023 2.25p 2.30p 2.06p 2.10p 314230
23/06/2023 2.25p 2.25p 2.24p 2.25p 35
22/06/2023 2.25p 2.30p 2.20p 2.25p 4324
21/06/2023 2.25p 2.25p 2.24p 2.25p 17978
20/06/2023 2.30p 2.40p 2.16p 2.25p 84143
19/06/2023 2.35p 2.35p 2.30p 2.30p 28317
16/06/2023 2.35p 2.35p 2.20p 2.20p 171810
15/06/2023 2.35p 2.50p 2.33p 2.35p 94165
14/06/2023 2.35p 2.40p 2.30p 2.40p 15003
13/06/2023 2.35p 2.40p 2.30p 2.35p 189423
12/06/2023 2.35p 2.40p 2.30p 2.35p 28812
09/06/2023 2.50p 2.50p 2.30p 2.30p 420498
08/06/2023 2.55p 2.55p 2.43p 2.50p 74011
07/06/2023 2.65p 2.75p 2.50p 2.55p 487479
06/06/2023 2.68p 2.70p 2.60p 2.65p 83475
05/06/2023 2.65p 2.70p 2.60p 2.65p 47896
02/06/2023 2.68p 2.70p 2.39p 2.65p 22182
01/06/2023 2.68p 2.68p 2.60p 2.65p 48769
31/05/2023 2.68p 2.75p 2.60p 2.65p 160722
30/05/2023 2.68p 2.75p 2.62p 2.68p 50108
26/05/2023 2.68p 2.70p 2.68p 2.68p 50739
25/05/2023 2.68p 2.68p 2.68p 2.68p 0
24/05/2023 2.63p 2.68p 2.62p 2.68p 47617
23/05/2023 2.68p 2.75p 2.68p 2.68p 9642
22/05/2023 2.63p 2.68p 2.60p 2.68p 21893
19/05/2023 2.68p 2.75p 2.61p 2.68p 55517
18/05/2023 2.68p 2.75p 2.68p 2.68p 37363
17/05/2023 2.70p 2.75p 2.60p 2.60p 74028
16/05/2023 2.70p 2.80p 2.63p 2.70p 144328
15/05/2023 2.65p 2.73p 2.65p 2.70p 110753
12/05/2023 2.65p 2.78p 2.50p 2.70p 63594
11/05/2023 2.70p 2.90p 2.63p 2.70p 206223
10/05/2023 2.85p 2.87p 2.60p 2.75p 545000
09/05/2023 2.85p 2.90p 2.83p 2.85p 40669
05/05/2023 2.95p 2.95p 2.83p 2.85p 103657
04/05/2023 2.95p 3.00p 2.90p 2.95p 312584
03/05/2023 2.95p 3.00p 2.90p 2.95p 46019
02/05/2023 2.95p 2.95p 2.90p 2.95p 128360
28/04/2023 2.80p 2.96p 2.80p 2.95p 135986
27/04/2023 2.90p 2.94p 2.82p 2.90p 194018
26/04/2023 2.80p 2.90p 2.80p 2.90p 48694
25/04/2023 2.90p 3.00p 2.80p 2.90p 6076
24/04/2023 2.90p 3.00p 2.80p 2.90p 6569
21/04/2023 2.90p 3.00p 2.80p 2.90p 77543
20/04/2023 2.90p 2.96p 2.82p 2.90p 330157
19/04/2023 2.90p 3.00p 2.81p 2.90p 566469
18/04/2023 2.90p 3.00p 2.81p 2.90p 241308
17/04/2023 3.05p 3.05p 2.80p 2.90p 40149
14/04/2023 2.70p 2.99p 2.66p 2.90p 580487
13/04/2023 2.70p 2.80p 2.60p 2.70p 605350
12/04/2023 2.70p 2.80p 2.60p 2.70p 99778
11/04/2023 2.90p 3.00p 2.64p 2.70p 394649
06/04/2023 2.90p 3.00p 2.83p 2.90p 130059
05/04/2023 2.90p 2.94p 2.80p 2.90p 24107
04/04/2023 2.90p 2.90p 2.83p 2.90p 2000
03/04/2023 2.90p 3.00p 2.82p 2.90p 250252
31/03/2023 3.15p 3.15p 2.90p 2.90p 233785
30/03/2023 3.15p 3.37p 3.00p 3.15p 71816
29/03/2023 3.55p 3.55p 2.80p 3.15p 1231564
28/03/2023 3.05p 3.05p 2.82p 3.00p 23255
27/03/2023 3.05p 3.30p 2.83p 3.05p 9046
24/03/2023 3.05p 3.30p 2.80p 3.05p 37524
23/03/2023 3.05p 3.05p 2.80p 3.05p 147071
22/03/2023 3.15p 3.15p 2.82p 3.05p 210814
21/03/2023 3.15p 3.21p 3.00p 3.15p 364964
20/03/2023 3.15p 3.30p 3.00p 3.15p 55195
17/03/2023 2.98p 3.21p 2.91p 3.15p 1139509
16/03/2023 2.98p 3.20p 2.75p 2.98p 221163
15/03/2023 3.10p 3.20p 2.50p 2.98p 3980655
14/03/2023 3.50p 3.50p 3.00p 3.10p 2208044
13/03/2023 3.70p 3.70p 3.50p 3.55p 2276517
10/03/2023 3.80p 3.84p 3.50p 3.70p 148696
09/03/2023 3.85p 3.90p 3.73p 3.80p 246363
08/03/2023 3.85p 4.00p 3.70p 3.85p 368119
07/03/2023 4.00p 4.00p 3.80p 3.85p 25323
06/03/2023 4.00p 4.10p 3.80p 4.00p 34848
03/03/2023 4.00p 4.30p 3.90p 4.00p 115400
02/03/2023 4.00p 4.02p 3.90p 4.00p 21750
01/03/2023 4.05p 4.05p 3.70p 4.00p 467050
28/02/2023 4.05p 4.40p 3.70p 4.05p 259913
27/02/2023 4.05p 4.15p 3.80p 4.05p 105188
24/02/2023 3.78p 4.40p 3.60p 4.15p 1659059
23/02/2023 3.58p 3.78p 3.55p 3.78p 594531
22/02/2023 3.58p 3.60p 3.55p 3.58p 34180
21/02/2023 3.58p 3.60p 3.57p 3.58p 76792
20/02/2023 3.58p 3.58p 3.55p 3.58p 275651
17/02/2023 3.58p 3.60p 3.55p 3.58p 195224
16/02/2023 3.58p 3.60p 3.55p 3.58p 206573
15/02/2023 3.55p 3.60p 3.55p 3.58p 27267
14/02/2023 3.55p 3.60p 3.50p 3.55p 210571
13/02/2023 3.55p 3.60p 3.51p 3.55p 679204
10/02/2023 3.55p 3.60p 3.50p 3.55p 306380
09/02/2023 3.55p 3.60p 3.50p 3.55p 70734
08/02/2023 3.53p 3.67p 3.52p 3.58p 131845
07/02/2023 3.55p 3.67p 3.50p 3.67p 71004
06/02/2023 3.55p 3.60p 3.50p 3.55p 68772
03/02/2023 3.55p 3.60p 3.51p 3.55p 73374
02/02/2023 3.55p 3.60p 3.50p 3.55p 165133
01/02/2023 3.65p 3.69p 3.50p 3.50p 87923
31/01/2023 3.70p 3.70p 3.60p 3.65p 200305
30/01/2023 3.70p 3.80p 3.60p 3.70p 43022
27/01/2023 3.70p 3.80p 3.60p 3.70p 185436
26/01/2023 3.70p 3.70p 3.60p 3.70p 51580
25/01/2023 3.70p 3.80p 3.60p 3.70p 31721
24/01/2023 3.70p 3.80p 3.60p 3.70p 117855
23/01/2023 4.00p 4.00p 3.70p 3.70p 270717
20/01/2023 4.00p 4.00p 3.80p 4.00p 8338
19/01/2023 4.00p 4.00p 3.80p 4.00p 78764
18/01/2023 4.00p 4.20p 4.00p 4.00p 23
17/01/2023 4.00p 4.00p 3.80p 4.00p 43149
16/01/2023 4.03p 4.25p 3.80p 4.00p 13510
13/01/2023 4.00p 4.25p 3.80p 4.03p 363678
12/01/2023 3.80p 4.25p 3.60p 4.00p 526062
11/01/2023 3.80p 4.00p 3.69p 3.80p 29086
10/01/2023 3.70p 3.97p 3.60p 3.80p 938930
09/01/2023 3.65p 3.80p 3.60p 3.70p 1299295
06/01/2023 3.75p 3.80p 3.65p 3.65p 343780
05/01/2023 3.75p 3.94p 3.50p 3.60p 622553
04/01/2023 4.08p 4.08p 3.75p 3.75p 131099
03/01/2023 4.08p 4.15p 4.00p 4.08p 192467
30/12/2022 4.08p 4.15p 4.00p 4.08p 10061
29/12/2022 4.08p 4.15p 4.00p 4.08p 7655
28/12/2022 4.08p 4.08p 4.00p 4.08p 2400
23/12/2022 4.08p 4.08p 4.00p 4.08p 27400
22/12/2022 4.08p 4.08p 4.00p 4.08p 6138
21/12/2022 4.08p 4.08p 4.00p 4.00p 25280
20/12/2022 4.13p 4.25p 4.01p 4.08p 16603
19/12/2022 4.13p 4.25p 4.00p 4.13p 211979
16/12/2022 4.13p 4.13p 4.00p 4.13p 714231
15/12/2022 4.13p 4.14p 4.01p 4.04p 464446
14/12/2022 4.25p 4.70p 4.08p 4.08p 1585380
13/12/2022 4.73p 4.73p 4.51p 4.53p 199545
12/12/2022 4.75p 4.75p 4.70p 4.73p 109000
09/12/2022 4.75p 4.75p 4.75p 4.75p 20000
08/12/2022 4.75p 4.79p 4.74p 4.75p 311973
07/12/2022 4.90p 4.90p 4.72p 4.75p 218586
06/12/2022 5.05p 5.08p 4.80p 4.90p 970515
05/12/2022 5.05p 5.30p 4.80p 5.05p 286257
02/12/2022 5.05p 5.30p 5.00p 5.05p 100536
01/12/2022 5.15p 5.20p 5.00p 5.05p 54596
30/11/2022 5.15p 5.20p 5.00p 5.15p 12076
29/11/2022 5.20p 5.25p 5.01p 5.15p 125127
28/11/2022 5.20p 5.25p 5.00p 5.20p 89937
25/11/2022 5.20p 5.40p 5.00p 5.20p 205233
24/11/2022 5.20p 5.23p 5.00p 5.20p 312164
23/11/2022 5.25p 5.25p 5.01p 5.20p 59767
22/11/2022 5.25p 5.29p 5.00p 5.25p 79176
21/11/2022 5.25p 5.50p 5.00p 5.25p 102224
18/11/2022 5.25p 5.29p 5.06p 5.25p 16791
17/11/2022 5.25p 5.50p 4.95p 5.25p 229545
16/11/2022 5.25p 5.25p 5.17p 5.25p 32021
15/11/2022 5.25p 5.50p 5.15p 5.25p 221050
14/11/2022 5.25p 5.50p 5.24p 5.25p 3902
11/11/2022 5.40p 5.50p 5.24p 5.25p 253372
10/11/2022 5.25p 5.50p 5.00p 5.25p 2608
09/11/2022 5.40p 5.80p 5.25p 5.25p 61346
08/11/2022 5.25p 5.41p 5.00p 5.25p 333994
07/11/2022 5.40p 5.50p 5.00p 5.25p 20119
04/11/2022 5.40p 5.43p 5.25p 5.25p 132886
03/11/2022 5.25p 5.25p 5.13p 5.25p 0
02/11/2022 5.40p 5.45p 5.24p 5.25p 478736
01/11/2022 5.40p 5.50p 5.22p 5.25p 75733
31/10/2022 5.25p 5.49p 5.22p 5.25p 25000
28/10/2022 5.25p 5.47p 5.00p 5.25p 2037
27/10/2022 5.25p 5.47p 5.20p 5.25p 122375
26/10/2022 5.25p 5.50p 5.00p 5.25p 131406
25/10/2022 5.25p 5.43p 5.00p 5.25p 37873
24/10/2022 5.25p 5.50p 5.14p 5.25p 110020
21/10/2022 5.25p 5.25p 5.14p 5.25p 2726
20/10/2022 5.25p 5.50p 5.25p 5.25p 40
19/10/2022 5.00p 5.44p 5.00p 5.25p 143620
18/10/2022 5.00p 5.17p 4.80p 5.00p 61496
17/10/2022 5.00p 5.18p 5.00p 5.00p 226019
14/10/2022 5.10p 5.19p 5.00p 5.00p 472012
13/10/2022 5.10p 5.20p 5.00p 5.10p 42942
12/10/2022 5.15p 5.20p 5.07p 5.10p 251756
11/10/2022 5.15p 5.30p 5.00p 5.15p 602487
10/10/2022 5.10p 5.15p 5.00p 5.15p 25801
07/10/2022 4.95p 5.20p 4.91p 5.15p 270400
06/10/2022 4.95p 5.20p 4.70p 4.95p 66488
05/10/2022 4.95p 5.04p 4.88p 4.95p 508440
04/10/2022 4.95p 5.05p 4.70p 5.00p 1044538
03/10/2022 4.95p 5.10p 4.70p 4.95p 64827
30/09/2022 4.85p 5.30p 4.78p 4.95p 1256215
29/09/2022 5.75p 6.00p 4.65p 4.90p 3075745
28/09/2022 6.65p 6.65p 6.31p 6.40p 49092
27/09/2022 6.65p 6.68p 6.50p 6.65p 173067
26/09/2022 6.65p 6.80p 6.50p 6.65p 110783
23/09/2022 6.65p 6.80p 6.50p 6.65p 92244
22/09/2022 6.65p 6.80p 6.65p 6.65p 4236
21/09/2022 7.65p 7.80p 6.65p 6.65p 952867
20/09/2022 7.75p 7.89p 7.53p 7.65p 186215
16/09/2022 7.60p 7.90p 7.40p 7.75p 196259
15/09/2022 7.60p 7.70p 7.26p 7.60p 102886
14/09/2022 7.40p 8.00p 7.10p 7.60p 162196
13/09/2022 8.05p 8.05p 7.40p 7.40p 208808
12/09/2022 8.05p 8.08p 7.80p 8.05p 272653
09/09/2022 8.05p 8.30p 7.80p 8.05p 154454
08/09/2022 8.05p 8.30p 7.80p 8.05p 55199

*Close Price adjusted for both dividends and splits