Loopup Group (LOOP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/02/2021 75.00p 76.00p 73.00p 73.00p 180165
11/02/2021 75.00p 77.00p 73.10p 75.40p 388993
10/02/2021 79.00p 79.60p 74.00p 75.00p 267512
09/02/2021 79.50p 81.00p 78.00p 78.80p 345597
08/02/2021 81.50p 83.00p 76.00p 79.50p 897281
05/02/2021 76.50p 79.00p 75.80p 78.00p 170167
04/02/2021 74.50p 78.00p 74.00p 76.50p 140432
03/02/2021 73.50p 76.00p 72.00p 74.50p 144442
02/02/2021 75.00p 76.00p 72.00p 73.50p 212754
01/02/2021 74.50p 77.00p 73.00p 77.00p 259282
29/01/2021 74.50p 76.00p 72.00p 75.00p 361015
28/01/2021 78.00p 79.00p 73.00p 75.00p 485240
27/01/2021 79.00p 81.00p 76.00p 78.00p 256124
26/01/2021 74.50p 81.00p 72.00p 80.00p 464450
25/01/2021 76.00p 78.00p 73.00p 74.00p 304440
22/01/2021 77.00p 79.00p 74.35p 77.00p 195018
21/01/2021 78.50p 80.00p 75.00p 77.00p 254281
20/01/2021 79.00p 80.00p 77.00p 78.50p 217731
19/01/2021 78.00p 80.00p 77.00p 78.00p 333340
18/01/2021 80.50p 83.00p 75.08p 78.20p 411726
15/01/2021 85.00p 85.30p 79.04p 81.00p 326610
14/01/2021 85.50p 85.95p 84.00p 85.00p 207805
13/01/2021 84.00p 86.00p 82.40p 83.00p 373759
12/01/2021 84.50p 86.00p 83.00p 84.00p 286756
11/01/2021 79.50p 86.00p 78.95p 85.00p 603290
08/01/2021 81.50p 83.00p 78.00p 81.00p 597105
07/01/2021 84.00p 85.00p 81.00p 83.00p 358518
06/01/2021 83.00p 85.00p 81.00p 84.00p 431191
05/01/2021 85.00p 86.00p 81.00p 83.20p 391546
04/01/2021 84.00p 88.00p 82.75p 84.40p 770383
01/01/2021 85.00p 86.00p 82.00p 84.00p 174394
31/12/2020 85.00p 86.00p 82.00p 84.00p 174394
30/12/2020 86.00p 90.00p 84.00p 84.00p 603984
28/12/2020 81.50p 84.00p 78.00p 80.00p 208123
25/12/2020 81.50p 84.00p 78.00p 80.00p 208123
24/12/2020 81.50p 84.00p 78.00p 80.00p 208123
23/12/2020 76.00p 85.00p 76.00p 83.00p 1143913
22/12/2020 71.00p 77.00p 70.40p 75.00p 641238
21/12/2020 72.00p 74.00p 68.20p 72.00p 550845
18/12/2020 73.50p 73.50p 69.00p 73.00p 774073
17/12/2020 75.00p 75.30p 72.00p 73.00p 253191
16/12/2020 75.00p 76.00p 72.80p 74.40p 437985
15/12/2020 74.00p 79.00p 73.00p 75.00p 434969
14/12/2020 73.00p 75.33p 69.77p 74.00p 493480
11/12/2020 72.00p 77.00p 68.00p 75.00p 1151542
10/12/2020 75.50p 76.00p 70.00p 70.00p 1067172
09/12/2020 78.50p 78.50p 73.00p 75.00p 936457
08/12/2020 82.00p 82.28p 76.33p 78.50p 838131
07/12/2020 82.50p 85.00p 80.00p 82.00p 593682
04/12/2020 78.00p 84.00p 77.60p 83.00p 1933037
03/12/2020 79.00p 80.00p 74.00p 77.00p 2194799
02/12/2020 85.50p 86.40p 77.00p 79.00p 1790867
01/12/2020 85.50p 90.00p 82.60p 84.00p 1921038
30/11/2020 79.00p 91.00p 76.00p 85.00p 6294975
27/11/2020 105.00p 110.00p 74.00p 78.00p 19228374
26/11/2020 152.50p 158.40p 151.30p 155.00p 140701
25/11/2020 160.00p 160.00p 150.00p 154.00p 280242
24/11/2020 175.00p 175.00p 155.10p 162.00p 447014
23/11/2020 172.50p 180.00p 167.35p 172.00p 291592
20/11/2020 157.50p 175.00p 155.00p 172.00p 390059
19/11/2020 166.00p 167.00p 151.30p 160.00p 905766
18/11/2020 177.50p 179.50p 161.00p 170.00p 393276
17/11/2020 181.50p 188.00p 175.60p 180.00p 122919
16/11/2020 192.50p 200.00p 175.00p 185.00p 252221
13/11/2020 190.00p 195.00p 185.00p 192.50p 106001
12/11/2020 180.00p 195.00p 175.05p 190.00p 239783
10/11/2020 182.50p 189.00p 175.00p 185.00p 386186
09/11/2020 220.00p 229.00p 165.00p 176.00p 1085054
06/11/2020 225.00p 230.00p 218.00p 220.00p 44521
05/11/2020 217.50p 225.00p 212.00p 225.00p 58757
04/11/2020 225.00p 229.90p 215.00p 217.50p 48832
03/11/2020 212.50p 225.00p 210.50p 222.50p 78028
02/11/2020 215.00p 215.00p 207.00p 215.00p 105439
30/10/2020 216.00p 220.00p 207.45p 215.00p 91357
29/10/2020 205.00p 220.00p 203.60p 220.00p 181161
28/10/2020 220.00p 223.00p 200.10p 205.00p 245250
27/10/2020 223.50p 226.30p 215.00p 215.00p 214153
26/10/2020 227.50p 227.50p 220.00p 223.50p 80389
23/10/2020 227.50p 227.50p 225.00p 227.50p 75653
22/10/2020 227.50p 230.00p 225.00p 225.00p 122199
21/10/2020 230.00p 239.00p 225.00p 227.00p 103279
20/10/2020 225.00p 230.00p 216.00p 227.50p 142344
19/10/2020 235.00p 235.00p 221.60p 222.00p 136394
16/10/2020 240.00p 244.00p 231.00p 240.00p 182074
15/10/2020 231.50p 245.00p 222.00p 240.00p 170558
14/10/2020 220.00p 237.92p 218.00p 230.00p 169134
13/10/2020 215.00p 225.00p 210.20p 220.00p 135536
12/10/2020 225.00p 225.40p 213.00p 218.00p 174093
09/10/2020 230.00p 232.50p 220.00p 230.00p 153474
08/10/2020 235.00p 239.90p 230.00p 233.00p 135774
07/10/2020 235.00p 245.00p 224.90p 240.00p 243933
06/10/2020 230.00p 247.00p 225.25p 240.00p 759018
05/10/2020 210.00p 235.00p 205.00p 230.00p 499716
02/10/2020 217.50p 217.50p 205.10p 209.00p 153169
01/10/2020 205.00p 220.00p 201.00p 217.50p 207856
30/09/2020 216.00p 216.00p 195.10p 210.00p 457426
29/09/2020 225.00p 227.90p 208.00p 220.00p 371359
28/09/2020 231.00p 235.00p 216.30p 225.00p 292368
25/09/2020 227.50p 234.00p 225.00p 230.00p 202490
24/09/2020 235.00p 240.00p 223.10p 227.00p 432328
23/09/2020 232.50p 250.00p 225.00p 238.00p 2438611
22/09/2020 211.50p 234.50p 211.50p 220.00p 306339
21/09/2020 206.00p 214.93p 204.30p 211.50p 237609
18/09/2020 208.50p 214.60p 200.00p 204.00p 215793
17/09/2020 186.50p 210.00p 185.10p 208.50p 277808
16/09/2020 192.50p 195.00p 183.00p 190.00p 329832
15/09/2020 192.50p 195.00p 178.00p 195.00p 428080
14/09/2020 203.50p 207.00p 187.00p 192.50p 311858
11/09/2020 202.50p 206.00p 201.50p 203.50p 274683
10/09/2020 205.00p 220.00p 201.00p 202.50p 612901
09/09/2020 199.00p 200.00p 195.00p 200.00p 164067
08/09/2020 215.00p 216.50p 193.00p 199.00p 407785
07/09/2020 215.00p 219.70p 209.00p 215.00p 165636
04/09/2020 232.50p 232.50p 210.00p 212.50p 514879
03/09/2020 240.50p 242.00p 230.00p 240.00p 104304
02/09/2020 241.50p 241.50p 237.00p 240.50p 61982
01/09/2020 237.00p 245.00p 233.00p 245.00p 157929
31/08/2020 239.00p 242.50p 233.00p 237.00p 70516
28/08/2020 239.00p 242.50p 233.00p 237.00p 50516
27/08/2020 239.00p 242.76p 236.50p 239.00p 36051
26/08/2020 240.00p 245.00p 238.50p 239.00p 35307
25/08/2020 240.50p 245.00p 235.10p 240.00p 246052
24/08/2020 225.00p 240.00p 222.00p 238.00p 106145
21/08/2020 230.00p 233.90p 220.50p 225.00p 153602
20/08/2020 245.00p 245.00p 227.10p 236.00p 138834
19/08/2020 245.00p 250.00p 240.00p 245.00p 145885
18/08/2020 233.50p 249.00p 231.80p 248.00p 264876
17/08/2020 226.50p 237.00p 225.15p 233.50p 192375
14/08/2020 221.00p 231.26p 215.00p 226.50p 202013
13/08/2020 228.50p 230.00p 216.65p 221.00p 267307
12/08/2020 233.00p 234.40p 224.50p 228.50p 172912
11/08/2020 228.00p 238.50p 228.00p 232.00p 314757
10/08/2020 212.50p 229.00p 210.00p 228.00p 508131
07/08/2020 217.50p 217.50p 210.00p 212.50p 162875
06/08/2020 221.00p 223.00p 214.93p 220.00p 255503
05/08/2020 216.50p 223.25p 213.00p 220.00p 161881
04/08/2020 218.50p 221.50p 215.00p 216.50p 168034
03/08/2020 222.50p 225.00p 212.12p 220.00p 391886
31/07/2020 194.00p 224.98p 192.50p 222.50p 354147
30/07/2020 209.00p 209.97p 192.00p 196.50p 383976
29/07/2020 192.50p 215.00p 192.00p 209.00p 901304
28/07/2020 187.50p 190.00p 185.00p 190.00p 284205
27/07/2020 189.00p 190.40p 185.00p 187.50p 217445
24/07/2020 189.50p 193.00p 185.80p 189.00p 182190
23/07/2020 189.00p 193.00p 185.00p 189.50p 61337
22/07/2020 186.00p 195.00p 182.00p 191.50p 1379856
21/07/2020 179.50p 190.00p 179.00p 186.00p 474201
20/07/2020 178.50p 185.00p 175.00p 179.50p 864493
17/07/2020 177.50p 188.00p 175.00p 178.50p 459978
16/07/2020 176.00p 185.00p 171.60p 177.50p 1516204
15/07/2020 160.50p 166.00p 160.00p 164.00p 167151
14/07/2020 152.00p 161.50p 149.25p 157.00p 279962
13/07/2020 156.00p 156.00p 148.00p 152.00p 317852
10/07/2020 162.00p 162.00p 153.00p 156.00p 100048
09/07/2020 161.50p 165.00p 157.00p 160.00p 301103
08/07/2020 162.00p 165.00p 159.00p 161.00p 163518
07/07/2020 172.00p 173.00p 155.00p 162.00p 292931
06/07/2020 161.00p 174.00p 161.00p 172.00p 345447
03/07/2020 155.00p 170.00p 150.00p 160.00p 1067409
02/07/2020 135.50p 161.00p 134.55p 151.00p 2134904
01/07/2020 136.00p 140.00p 135.60p 140.00p 59610
30/06/2020 136.00p 140.00p 131.00p 136.00p 68974
29/06/2020 140.00p 140.00p 128.00p 137.00p 184255
26/06/2020 140.00p 142.00p 136.00p 140.00p 59583
25/06/2020 143.00p 145.00p 136.00p 140.00p 272287
24/06/2020 132.50p 145.00p 132.50p 143.00p 1450386
23/06/2020 126.50p 130.76p 123.00p 126.50p 256337
22/06/2020 117.50p 128.00p 117.50p 125.00p 257954
19/06/2020 115.50p 118.00p 114.50p 117.50p 279058
18/06/2020 114.50p 117.69p 114.50p 117.00p 190942
17/06/2020 115.00p 118.00p 113.50p 117.00p 471557
16/06/2020 115.00p 116.44p 115.00p 115.00p 7879
15/06/2020 115.50p 117.00p 112.10p 114.50p 213392
12/06/2020 117.00p 117.00p 112.00p 115.50p 159683
11/06/2020 112.50p 121.00p 112.00p 114.00p 300704
10/06/2020 112.50p 115.00p 111.01p 112.50p 80287
09/06/2020 111.50p 114.75p 110.51p 112.50p 169818
08/06/2020 112.00p 115.00p 109.00p 112.00p 272569
05/06/2020 112.50p 115.00p 106.99p 115.00p 157159
04/06/2020 111.50p 115.00p 108.00p 108.00p 507273
03/06/2020 111.50p 114.60p 108.00p 111.50p 699346
02/06/2020 111.50p 111.50p 109.00p 111.50p 7034
01/06/2020 110.50p 111.90p 107.00p 111.50p 28575
29/05/2020 110.50p 112.25p 107.35p 110.50p 43744
28/05/2020 109.50p 112.25p 107.00p 110.50p 463482
27/05/2020 111.50p 114.00p 107.00p 111.00p 207553
26/05/2020 116.00p 120.00p 106.00p 112.00p 718139
25/05/2020 119.50p 119.50p 110.00p 118.00p 100258
22/05/2020 119.50p 119.50p 110.00p 118.00p 100258
21/05/2020 128.50p 128.50p 117.00p 119.50p 96039
20/05/2020 128.50p 128.85p 126.40p 128.50p 200816
19/05/2020 128.50p 129.75p 125.50p 128.50p 49861
18/05/2020 121.50p 130.00p 118.25p 127.50p 227959
15/05/2020 127.50p 128.00p 110.00p 120.00p 328807
14/05/2020 131.00p 133.00p 125.00p 127.50p 108410
13/05/2020 142.50p 142.50p 126.65p 131.00p 199322
12/05/2020 144.00p 148.00p 140.00p 143.00p 37580
11/05/2020 136.00p 148.00p 136.00p 145.00p 444721
08/05/2020 127.50p 140.00p 127.50p 138.00p 512519
07/05/2020 127.50p 140.00p 127.50p 138.00p 522519

*Close Price adjusted for both dividends and splits