Loopup Group (LOOP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/11/2021 22.00p 22.00p 20.00p 20.75p 755190
22/11/2021 22.25p 22.32p 21.00p 22.00p 240031
19/11/2021 21.50p 22.40p 21.00p 22.25p 567741
18/11/2021 21.75p 22.50p 21.14p 21.50p 1222154
17/11/2021 22.50p 23.00p 21.50p 21.75p 818309
16/11/2021 23.25p 23.90p 22.00p 22.50p 821351
15/11/2021 22.75p 22.90p 22.50p 22.75p 147895
12/11/2021 23.25p 23.25p 22.50p 22.75p 353322
11/11/2021 23.50p 23.50p 22.50p 23.25p 165559
10/11/2021 23.75p 24.00p 23.00p 23.50p 178779
09/11/2021 23.75p 23.79p 23.00p 23.75p 66383
08/11/2021 24.00p 24.50p 23.13p 23.75p 172119
05/11/2021 23.75p 24.60p 23.50p 24.00p 78924
04/11/2021 24.50p 24.50p 23.50p 24.00p 106694
03/11/2021 24.50p 25.50p 24.00p 24.50p 177676
02/11/2021 24.75p 25.50p 24.00p 24.50p 811331
01/11/2021 24.00p 26.50p 23.50p 25.00p 2102929
29/10/2021 22.75p 23.00p 22.60p 22.75p 204769
28/10/2021 23.00p 23.50p 22.50p 22.75p 297055
27/10/2021 22.50p 23.60p 22.32p 23.00p 523684
26/10/2021 23.50p 24.00p 22.00p 22.20p 769106
25/10/2021 22.25p 24.00p 22.00p 23.50p 951998
22/10/2021 22.50p 23.00p 21.77p 22.25p 416243
21/10/2021 22.50p 23.00p 22.00p 23.00p 342334
20/10/2021 23.50p 23.50p 22.01p 22.50p 933764
19/10/2021 24.25p 25.10p 23.00p 23.50p 1026381
18/10/2021 23.50p 25.00p 23.25p 24.25p 1208165
15/10/2021 24.25p 24.50p 23.00p 23.50p 710762
14/10/2021 24.25p 24.25p 24.00p 24.00p 171235
13/10/2021 24.25p 24.50p 24.00p 24.20p 298713
12/10/2021 24.50p 25.00p 24.00p 24.25p 407463
11/10/2021 25.00p 25.09p 24.50p 24.75p 258448
08/10/2021 24.75p 25.50p 24.50p 25.00p 372355
07/10/2021 24.50p 25.00p 24.50p 24.75p 90993
06/10/2021 25.50p 26.00p 24.50p 25.00p 656303
05/10/2021 25.50p 26.00p 25.00p 25.50p 318542
04/10/2021 26.50p 27.00p 25.05p 25.90p 758882
01/10/2021 25.50p 27.00p 25.01p 27.00p 1332728
30/09/2021 26.50p 27.00p 23.00p 25.90p 5930393
29/09/2021 37.00p 37.00p 35.00p 37.00p 427051
28/09/2021 37.50p 38.00p 36.00p 36.50p 164772
27/09/2021 38.00p 38.00p 36.50p 37.50p 91864
24/09/2021 38.00p 38.00p 37.00p 38.00p 71875
23/09/2021 38.00p 38.00p 37.52p 38.00p 35620
22/09/2021 38.00p 38.00p 37.40p 38.00p 21649
21/09/2021 38.25p 39.00p 37.00p 38.95p 70081
20/09/2021 39.00p 39.00p 37.00p 38.00p 174726
17/09/2021 39.50p 40.00p 38.00p 39.00p 104031
16/09/2021 39.50p 39.69p 38.01p 39.50p 90625
15/09/2021 40.00p 40.00p 39.02p 39.50p 34389
14/09/2021 40.50p 41.00p 39.00p 40.00p 87900
13/09/2021 41.00p 41.00p 39.00p 40.50p 33193
10/09/2021 42.00p 43.00p 39.70p 40.00p 295443
09/09/2021 42.00p 43.00p 41.00p 43.00p 409615
08/09/2021 39.50p 43.00p 39.47p 42.35p 474457
07/09/2021 39.50p 40.00p 39.26p 39.50p 113888
06/09/2021 38.50p 39.68p 38.40p 39.50p 165938
03/09/2021 39.00p 40.00p 38.00p 38.50p 213759
02/09/2021 39.50p 39.50p 38.00p 39.50p 146745
01/09/2021 39.50p 39.60p 39.00p 39.60p 132813
31/08/2021 39.50p 39.90p 39.00p 39.50p 72058
30/08/2021 39.50p 40.00p 39.10p 39.50p 151023
27/08/2021 39.50p 40.00p 39.10p 39.50p 151023
26/08/2021 38.50p 40.80p 38.00p 40.00p 555781
25/08/2021 38.50p 38.50p 38.00p 38.50p 102968
24/08/2021 38.50p 38.50p 38.00p 38.50p 60080
23/08/2021 38.50p 38.95p 38.00p 38.50p 78168
20/08/2021 37.50p 39.00p 37.00p 37.50p 53521
19/08/2021 38.50p 39.00p 37.32p 37.50p 187391
18/08/2021 37.50p 40.00p 37.50p 38.95p 618213
17/08/2021 39.00p 39.00p 37.40p 37.50p 187304
16/08/2021 38.00p 39.00p 37.00p 38.50p 177082
13/08/2021 38.00p 38.00p 37.00p 37.50p 124809
12/08/2021 37.50p 38.00p 36.00p 37.70p 258392
11/08/2021 37.50p 38.00p 36.60p 38.00p 87471
10/08/2021 37.50p 38.00p 36.00p 38.00p 344920
09/08/2021 39.00p 39.00p 37.00p 38.00p 184961
06/08/2021 39.00p 39.00p 38.00p 38.00p 96662
05/08/2021 39.00p 39.00p 38.10p 38.50p 163038
04/08/2021 39.00p 39.00p 38.50p 39.00p 83869
03/08/2021 39.00p 39.00p 38.10p 38.50p 138676
02/08/2021 40.00p 40.00p 38.00p 38.50p 485069
30/07/2021 40.00p 40.00p 38.50p 39.50p 238741
29/07/2021 40.50p 41.00p 39.00p 40.00p 339504
28/07/2021 41.50p 42.00p 40.00p 41.00p 303593
27/07/2021 42.50p 42.50p 40.00p 42.00p 749440
26/07/2021 42.50p 43.00p 39.00p 41.00p 1349043
23/07/2021 48.25p 48.50p 40.00p 41.70p 3119683
22/07/2021 51.00p 60.00p 47.98p 48.50p 3446111
21/07/2021 62.50p 65.00p 62.00p 63.00p 62617
20/07/2021 64.00p 65.00p 61.00p 62.50p 127102
19/07/2021 65.50p 66.00p 63.00p 64.00p 29080
16/07/2021 66.00p 66.20p 65.00p 65.50p 55763
15/07/2021 66.00p 67.00p 65.00p 66.00p 57691
14/07/2021 65.50p 67.00p 65.00p 66.00p 85869
13/07/2021 65.50p 66.00p 65.07p 65.50p 112614
12/07/2021 65.50p 65.60p 65.02p 65.50p 29355
09/07/2021 66.50p 67.00p 64.00p 65.50p 89009
08/07/2021 66.50p 67.00p 65.00p 65.00p 117542
07/07/2021 68.00p 69.00p 65.00p 66.50p 58618
06/07/2021 68.00p 69.70p 66.00p 68.00p 96576
05/07/2021 68.50p 70.00p 66.55p 68.00p 34699
02/07/2021 66.50p 69.00p 66.50p 68.50p 50136
01/07/2021 67.50p 68.00p 66.00p 66.50p 36337
30/06/2021 69.00p 69.30p 67.00p 67.50p 45118
29/06/2021 69.00p 70.00p 68.00p 69.00p 51256
28/06/2021 64.50p 70.90p 64.50p 69.00p 314619
25/06/2021 65.00p 66.00p 61.70p 64.00p 207458
24/06/2021 65.50p 66.00p 64.20p 65.00p 297412
23/06/2021 65.50p 67.00p 64.00p 65.00p 143387
22/06/2021 66.00p 67.00p 64.00p 64.40p 121020
21/06/2021 67.00p 71.00p 64.00p 66.00p 229039
18/06/2021 68.00p 71.40p 66.06p 69.00p 80243
17/06/2021 67.50p 70.90p 66.26p 68.00p 91910
16/06/2021 70.00p 71.00p 65.10p 67.50p 421016
15/06/2021 71.00p 71.50p 69.00p 70.00p 170714
14/06/2021 71.50p 72.70p 70.00p 71.50p 120087
11/06/2021 73.50p 74.75p 71.00p 71.50p 195456
10/06/2021 74.00p 76.00p 72.40p 73.50p 54884
09/06/2021 74.50p 75.80p 73.50p 74.00p 47959
08/06/2021 74.50p 76.00p 72.00p 74.50p 80831
07/06/2021 74.00p 74.50p 73.00p 74.50p 142193
04/06/2021 75.50p 76.00p 72.00p 74.00p 93667
03/06/2021 78.00p 79.00p 74.10p 75.50p 128589
02/06/2021 78.50p 80.00p 77.00p 78.00p 141295
01/06/2021 76.00p 80.00p 76.00p 78.00p 193257
31/05/2021 76.00p 77.50p 75.00p 76.00p 119757
28/05/2021 76.00p 77.50p 75.00p 76.00p 119757
27/05/2021 76.50p 78.00p 73.00p 76.50p 160714
26/05/2021 70.50p 79.00p 70.00p 76.00p 428146
25/05/2021 68.50p 73.67p 67.60p 70.50p 386958
24/05/2021 68.50p 70.00p 67.36p 67.40p 72198
21/05/2021 68.50p 68.90p 67.00p 68.00p 74813
20/05/2021 67.00p 69.40p 66.80p 67.00p 181706
19/05/2021 67.50p 68.00p 66.30p 67.00p 211131
18/05/2021 68.50p 68.50p 66.00p 67.50p 203335
17/05/2021 65.00p 69.00p 64.40p 67.50p 626593
14/05/2021 67.00p 68.00p 64.30p 65.00p 524242
13/05/2021 68.50p 69.00p 64.64p 66.00p 305906
12/05/2021 69.00p 72.00p 67.80p 67.80p 225761
11/05/2021 70.50p 71.00p 67.00p 69.00p 488809
10/05/2021 72.50p 73.10p 70.00p 70.40p 388697
07/05/2021 73.50p 74.00p 71.00p 71.00p 446041
06/05/2021 73.50p 73.70p 72.50p 72.50p 135836
05/05/2021 74.50p 75.00p 73.05p 73.50p 247583
04/05/2021 75.50p 76.00p 74.00p 74.00p 237086
03/05/2021 75.50p 75.98p 75.00p 75.00p 217736
30/04/2021 75.50p 75.98p 75.00p 75.00p 217736
29/04/2021 76.50p 77.00p 75.00p 75.00p 264577
28/04/2021 76.50p 76.90p 76.00p 76.00p 197717
27/04/2021 78.00p 78.00p 76.00p 76.00p 184276
26/04/2021 77.00p 79.00p 76.00p 77.00p 157420
23/04/2021 77.50p 79.00p 76.00p 77.00p 118259
22/04/2021 76.50p 79.00p 75.12p 77.50p 130905
21/04/2021 77.50p 77.90p 75.00p 76.50p 134099
20/04/2021 77.50p 79.00p 76.60p 77.50p 231430
19/04/2021 77.50p 79.00p 76.00p 77.50p 199774
16/04/2021 77.50p 81.90p 76.00p 77.50p 289881
15/04/2021 81.00p 81.00p 78.00p 78.50p 194807
14/04/2021 82.00p 82.45p 78.00p 78.80p 324086
13/04/2021 83.50p 84.00p 81.00p 83.00p 114502
12/04/2021 84.50p 86.00p 83.00p 83.00p 290989
09/04/2021 86.00p 87.00p 84.00p 84.00p 241331
08/04/2021 88.50p 88.50p 85.00p 86.00p 345978
07/04/2021 83.00p 88.00p 82.00p 87.40p 887013
06/04/2021 79.50p 85.00p 78.81p 84.20p 883315
01/04/2021 84.00p 85.00p 77.50p 81.00p 916200
31/03/2021 87.50p 89.00p 82.00p 83.60p 486929
30/03/2021 81.00p 98.00p 79.00p 87.00p 4324100
29/03/2021 74.50p 77.20p 73.00p 73.00p 209868
26/03/2021 74.00p 77.00p 73.00p 77.00p 191691
25/03/2021 74.50p 77.00p 73.00p 73.00p 143644
24/03/2021 74.00p 76.88p 73.00p 74.00p 238440
23/03/2021 77.50p 78.30p 70.60p 74.00p 1031809
22/03/2021 76.50p 81.00p 75.06p 78.20p 435039
19/03/2021 78.50p 79.00p 75.00p 76.50p 280560
18/03/2021 78.50p 78.99p 78.00p 78.50p 120048
17/03/2021 81.50p 81.90p 76.85p 78.60p 326697
16/03/2021 81.50p 84.80p 80.00p 80.00p 137153
15/03/2021 82.00p 83.00p 80.00p 82.80p 444441
12/03/2021 83.00p 84.00p 81.00p 81.00p 155431
11/03/2021 82.00p 86.00p 80.60p 83.00p 365439
10/03/2021 81.50p 84.00p 80.00p 82.00p 162832
09/03/2021 80.50p 83.00p 79.60p 81.50p 167061
08/03/2021 78.50p 82.00p 78.00p 80.00p 203083
05/03/2021 82.50p 84.00p 78.00p 81.40p 167811
04/03/2021 79.50p 85.00p 79.00p 82.50p 420781
03/03/2021 82.00p 84.00p 78.00p 79.50p 227781
02/03/2021 80.00p 84.00p 78.04p 81.60p 490769
01/03/2021 73.50p 81.00p 71.00p 78.00p 728224
26/02/2021 74.50p 77.00p 72.00p 74.00p 369530
25/02/2021 74.50p 76.00p 73.00p 74.80p 188088
24/02/2021 75.00p 76.00p 73.00p 74.50p 118912
23/02/2021 75.50p 76.00p 73.00p 74.00p 251328
22/02/2021 76.50p 77.00p 74.00p 75.50p 366283
19/02/2021 77.50p 79.00p 75.00p 76.50p 238937
18/02/2021 78.50p 79.00p 75.80p 77.40p 139633
17/02/2021 79.00p 80.00p 78.00p 79.80p 307449
16/02/2021 78.00p 80.00p 77.00p 79.00p 349907
15/02/2021 73.50p 78.00p 73.00p 78.00p 554893

*Close Price adjusted for both dividends and splits