Loopup Group (LOOP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/05/2020 138.50p 147.00p 125.00p 127.50p 525524
05/05/2020 122.50p 129.00p 122.50p 125.50p 290413
04/05/2020 116.00p 125.00p 115.00p 125.00p 251951
01/05/2020 114.00p 117.00p 108.00p 116.00p 117673
30/04/2020 117.00p 119.00p 110.00p 114.00p 44247
29/04/2020 124.50p 129.00p 112.00p 117.00p 141570
28/04/2020 98.00p 134.00p 98.00p 129.00p 538631
27/04/2020 84.50p 99.80p 84.50p 99.80p 238743
24/04/2020 80.00p 87.00p 78.00p 87.00p 111450
23/04/2020 78.50p 82.00p 77.55p 80.00p 107189
22/04/2020 69.00p 79.00p 69.00p 78.50p 93810
21/04/2020 69.00p 72.00p 67.00p 69.00p 132020
20/04/2020 72.00p 72.80p 68.00p 69.00p 38384
17/04/2020 67.50p 75.00p 67.00p 72.00p 150537
16/04/2020 66.50p 68.00p 66.47p 67.50p 17428
15/04/2020 67.50p 67.50p 65.00p 66.50p 190463
14/04/2020 66.50p 70.00p 65.00p 67.50p 71996
13/04/2020 66.50p 67.00p 63.00p 66.00p 119891
10/04/2020 66.50p 67.00p 63.00p 66.00p 119891
09/04/2020 66.50p 67.00p 63.00p 66.00p 119891
08/04/2020 67.50p 71.75p 65.00p 66.50p 133656
07/04/2020 66.00p 68.00p 63.50p 67.00p 62865
06/04/2020 62.00p 68.00p 61.94p 66.00p 51329
03/04/2020 60.50p 62.80p 58.00p 62.00p 48881
02/04/2020 59.00p 62.00p 57.00p 60.50p 106768
01/04/2020 63.50p 63.50p 58.00p 59.00p 108964
31/03/2020 56.50p 65.00p 55.00p 63.50p 113483
30/03/2020 62.00p 62.09p 55.00p 56.50p 863965
27/03/2020 63.50p 63.90p 61.00p 62.00p 41172
26/03/2020 65.00p 65.25p 61.00p 63.50p 89968
25/03/2020 71.50p 71.50p 60.00p 65.00p 196559
24/03/2020 71.50p 74.00p 67.50p 71.50p 78118
23/03/2020 65.00p 74.00p 64.00p 70.50p 285568
20/03/2020 58.00p 67.00p 55.00p 63.50p 282393
19/03/2020 40.50p 62.00p 40.50p 61.00p 520446
18/03/2020 40.50p 42.10p 39.00p 42.10p 212659
17/03/2020 41.50p 42.50p 40.50p 40.50p 51902
16/03/2020 43.00p 45.40p 39.00p 41.50p 165298
13/03/2020 43.00p 46.00p 41.00p 44.00p 130855
12/03/2020 49.50p 50.00p 41.50p 43.00p 78620
11/03/2020 51.00p 52.00p 50.00p 51.00p 148266
10/03/2020 50.50p 53.50p 50.00p 50.00p 49942
09/03/2020 52.50p 53.80p 47.00p 49.00p 42678
06/03/2020 58.00p 58.00p 52.50p 55.00p 55161
05/03/2020 57.00p 60.00p 56.00p 59.00p 62284
04/03/2020 56.00p 60.44p 55.00p 56.40p 146933
03/03/2020 49.50p 57.00p 49.00p 55.00p 437329
02/03/2020 49.50p 50.00p 47.00p 49.50p 60955
28/02/2020 56.50p 56.50p 45.00p 49.50p 147463
27/02/2020 56.50p 56.50p 55.00p 56.50p 57199
26/02/2020 57.50p 57.50p 55.00p 57.00p 137079
25/02/2020 57.50p 60.00p 54.00p 57.00p 120743
24/02/2020 78.00p 80.00p 54.00p 56.60p 1638794
21/02/2020 83.00p 85.00p 82.00p 82.50p 36589
20/02/2020 83.00p 84.00p 81.04p 83.00p 104701
19/02/2020 83.00p 83.00p 81.04p 83.00p 3157
18/02/2020 84.00p 85.00p 81.04p 83.00p 35478
17/02/2020 84.00p 84.50p 83.00p 84.00p 30922
14/02/2020 84.00p 84.50p 83.00p 84.00p 4169
13/02/2020 84.00p 84.00p 83.50p 84.00p 1300
12/02/2020 83.00p 86.00p 83.00p 84.00p 102852
11/02/2020 79.50p 85.00p 78.50p 83.00p 99092
10/02/2020 76.00p 81.75p 75.00p 80.00p 167568
07/02/2020 78.00p 85.00p 75.00p 76.00p 52047
06/02/2020 83.50p 85.00p 76.50p 78.00p 48542
05/02/2020 87.00p 87.00p 82.00p 83.50p 2075
04/02/2020 87.00p 87.00p 84.00p 87.00p 511773
03/02/2020 85.50p 89.00p 83.00p 87.00p 11933
31/01/2020 85.50p 85.50p 84.95p 85.50p 1785
30/01/2020 86.00p 86.00p 82.15p 84.00p 91744
29/01/2020 88.50p 90.14p 82.00p 86.00p 45598
28/01/2020 76.00p 98.00p 75.00p 90.00p 285313
27/01/2020 72.50p 79.90p 71.75p 74.60p 18123
24/01/2020 72.50p 72.50p 72.50p 72.50p 0
23/01/2020 72.50p 72.75p 71.75p 72.50p 102907
22/01/2020 72.50p 72.75p 71.75p 72.50p 37551
21/01/2020 72.50p 75.00p 71.60p 72.50p 28234
20/01/2020 72.50p 75.00p 71.60p 72.50p 6696
17/01/2020 72.50p 72.50p 71.60p 72.50p 5002
16/01/2020 72.50p 73.75p 72.50p 72.50p 6712
15/01/2020 71.00p 72.00p 71.00p 71.50p 161909
14/01/2020 71.00p 72.00p 70.00p 71.00p 81771
13/01/2020 71.00p 72.00p 70.80p 72.00p 54936
10/01/2020 71.00p 72.00p 70.45p 71.00p 92605
09/01/2020 69.50p 72.00p 68.36p 71.80p 231334
08/01/2020 72.50p 72.50p 67.00p 70.00p 54155
07/01/2020 72.50p 73.00p 70.80p 72.50p 4000
06/01/2020 72.50p 73.00p 70.00p 72.50p 25210
03/01/2020 72.50p 72.50p 70.75p 72.50p 25000
02/01/2020 71.50p 75.00p 71.50p 72.50p 67607
01/01/2020 71.50p 74.00p 71.50p 71.50p 699
31/12/2019 71.50p 74.00p 71.50p 71.50p 699
30/12/2019 71.50p 71.50p 68.00p 71.50p 4853
27/12/2019 71.50p 74.70p 70.00p 71.50p 74565
26/12/2019 71.50p 71.50p 68.00p 71.50p 298
25/12/2019 71.50p 71.50p 68.00p 71.50p 298
24/12/2019 71.50p 71.50p 68.00p 71.50p 298
23/12/2019 71.50p 75.00p 68.00p 71.50p 6025
20/12/2019 71.50p 73.00p 67.85p 71.50p 35253
19/12/2019 71.50p 72.00p 70.00p 71.50p 15708
18/12/2019 70.50p 73.00p 67.75p 71.50p 28960
17/12/2019 70.50p 70.80p 67.50p 70.50p 17861
16/12/2019 68.00p 73.41p 67.70p 70.50p 32753
13/12/2019 68.00p 70.00p 67.50p 68.00p 7664
12/12/2019 68.00p 68.00p 67.25p 68.00p 13238
11/12/2019 67.50p 69.00p 67.00p 68.00p 6085
10/12/2019 67.50p 69.00p 67.00p 67.50p 43004
09/12/2019 67.50p 69.00p 67.50p 67.50p 3165
06/12/2019 67.50p 69.00p 67.50p 68.80p 52567
05/12/2019 67.50p 67.50p 66.00p 67.50p 32117
04/12/2019 67.50p 68.00p 66.20p 67.50p 16859
03/12/2019 64.00p 70.00p 63.00p 67.50p 146733
02/12/2019 64.00p 66.00p 62.00p 64.00p 15769
29/11/2019 61.00p 66.00p 59.50p 64.00p 28783
28/11/2019 60.50p 62.00p 58.00p 61.00p 9384
27/11/2019 60.50p 62.80p 59.00p 60.50p 4500
26/11/2019 59.00p 60.50p 58.00p 60.50p 168015
25/11/2019 59.00p 59.90p 58.65p 59.00p 9788
22/11/2019 58.50p 60.00p 57.00p 59.00p 26487
21/11/2019 60.00p 60.00p 60.00p 60.00p 0
20/11/2019 60.00p 60.00p 58.40p 60.00p 1438100
19/11/2019 60.50p 62.00p 59.75p 60.00p 35001
18/11/2019 60.50p 60.50p 60.50p 60.50p 0
15/11/2019 60.50p 60.50p 58.66p 60.50p 4392
14/11/2019 60.50p 62.50p 58.66p 60.50p 18424
13/11/2019 60.50p 63.80p 60.00p 63.00p 24257
12/11/2019 60.50p 62.20p 58.00p 62.20p 23271
11/11/2019 59.00p 61.70p 59.00p 60.50p 31000
08/11/2019 59.50p 59.70p 58.00p 59.00p 13210
07/11/2019 64.50p 65.25p 58.00p 60.00p 90613
06/11/2019 64.50p 64.50p 62.35p 64.50p 7170
05/11/2019 64.50p 64.50p 62.35p 64.50p 1550
04/11/2019 64.50p 65.25p 64.50p 64.50p 3557
01/11/2019 64.50p 67.00p 64.50p 64.50p 36947
31/10/2019 64.50p 66.50p 64.50p 64.50p 3467
30/10/2019 64.00p 67.00p 62.90p 64.00p 134728
29/10/2019 64.00p 64.90p 62.00p 64.00p 36026
28/10/2019 64.00p 65.00p 63.55p 64.00p 9274
25/10/2019 64.50p 67.00p 63.44p 64.50p 39475
24/10/2019 65.50p 66.00p 63.83p 64.50p 13202
23/10/2019 64.50p 68.00p 64.50p 65.50p 91060
22/10/2019 66.00p 68.00p 59.00p 67.00p 102147
21/10/2019 66.00p 67.00p 65.50p 66.00p 14515
18/10/2019 64.00p 67.00p 60.93p 66.00p 506699
17/10/2019 64.00p 65.00p 63.17p 65.00p 99771
16/10/2019 63.50p 66.00p 63.00p 65.00p 220219
15/10/2019 58.00p 64.75p 58.00p 63.50p 427069
14/10/2019 54.00p 60.00p 53.34p 58.00p 252058
11/10/2019 53.50p 56.00p 53.50p 53.50p 58510
10/10/2019 53.50p 54.70p 53.05p 53.50p 8569
09/10/2019 48.00p 55.00p 46.85p 53.50p 25287
08/10/2019 50.50p 55.00p 46.00p 55.00p 46311
07/10/2019 50.50p 51.00p 47.00p 50.50p 161878
04/10/2019 50.50p 50.50p 48.00p 50.50p 446231
03/10/2019 51.50p 51.88p 47.50p 47.50p 20879
02/10/2019 56.00p 56.00p 49.00p 52.00p 71859
01/10/2019 56.00p 56.00p 55.00p 56.00p 15311
30/09/2019 56.00p 56.00p 55.30p 56.00p 41956
27/09/2019 56.00p 56.00p 55.20p 56.00p 1109011
26/09/2019 56.00p 56.50p 55.00p 56.00p 544384
25/09/2019 56.50p 56.95p 55.00p 56.00p 65890
24/09/2019 55.50p 60.00p 55.00p 57.00p 476051
23/09/2019 61.50p 62.00p 55.00p 57.00p 726372
20/09/2019 64.50p 65.00p 58.35p 61.50p 78217
19/09/2019 64.00p 65.00p 64.00p 64.00p 249504
18/09/2019 66.50p 70.00p 63.00p 64.00p 498094
17/09/2019 92.50p 92.50p 61.00p 70.00p 901770
16/09/2019 98.50p 104.00p 98.50p 102.00p 86653
13/09/2019 97.00p 100.00p 97.00p 98.50p 121450
12/09/2019 97.00p 97.00p 94.10p 97.00p 7904
11/09/2019 97.00p 97.00p 94.01p 97.00p 52179
10/09/2019 97.00p 97.00p 95.13p 97.00p 11359
09/09/2019 97.00p 97.00p 94.01p 97.00p 17347
06/09/2019 95.00p 101.00p 94.20p 101.00p 109725
05/09/2019 96.00p 96.00p 94.20p 95.00p 131513
04/09/2019 96.00p 96.00p 95.00p 95.00p 52941
03/09/2019 96.00p 96.40p 95.00p 96.00p 2482
02/09/2019 92.50p 97.00p 92.50p 96.00p 11971
30/08/2019 88.50p 93.75p 88.50p 92.50p 32840
29/08/2019 98.00p 98.70p 87.01p 90.00p 76064
28/08/2019 107.50p 107.50p 95.00p 98.00p 80825
27/08/2019 107.50p 108.00p 105.00p 105.00p 51963
23/08/2019 110.00p 113.00p 105.01p 110.00p 20723
22/08/2019 110.00p 114.00p 105.50p 110.00p 9483
21/08/2019 112.50p 115.00p 105.01p 110.00p 49883
20/08/2019 112.50p 116.00p 107.11p 112.50p 5217
19/08/2019 115.00p 115.00p 105.00p 112.50p 36115
16/08/2019 115.00p 115.00p 112.15p 115.00p 226
15/08/2019 116.00p 120.80p 111.50p 115.00p 10521
14/08/2019 116.00p 121.50p 115.00p 115.00p 6136
13/08/2019 117.00p 122.00p 112.10p 116.00p 5149
12/08/2019 118.00p 123.80p 116.00p 117.00p 8833
09/08/2019 121.00p 128.00p 113.50p 118.00p 30534
08/08/2019 123.50p 130.00p 115.00p 125.00p 14121
07/08/2019 135.00p 135.00p 120.00p 130.00p 315327
06/08/2019 135.00p 136.00p 130.00p 131.00p 47721
05/08/2019 141.00p 145.00p 128.00p 135.00p 32423
02/08/2019 141.00p 141.00p 133.35p 141.00p 156177
01/08/2019 141.00p 141.00p 133.00p 141.00p 14245
31/07/2019 141.00p 141.00p 133.00p 138.00p 39088

*Close Price adjusted for both dividends and splits