Loopup Group (LOOP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/07/2019 141.00p 141.00p 133.20p 141.00p 311530
29/07/2019 141.00p 141.00p 133.00p 141.00p 16128
26/07/2019 141.00p 141.00p 132.01p 141.00p 151740
25/07/2019 141.00p 141.00p 132.01p 135.00p 34774
24/07/2019 143.00p 143.00p 130.00p 140.00p 55048
23/07/2019 146.00p 146.00p 137.00p 143.00p 7162
22/07/2019 150.00p 155.00p 140.75p 146.00p 46374
19/07/2019 147.50p 150.00p 145.00p 145.00p 1340909
18/07/2019 152.50p 160.00p 144.50p 144.50p 132254
17/07/2019 137.50p 165.00p 137.50p 154.00p 3120610
16/07/2019 130.00p 144.00p 129.75p 137.50p 111197
15/07/2019 122.50p 135.00p 122.00p 130.00p 457930
12/07/2019 119.00p 124.00p 115.01p 122.50p 34925
11/07/2019 119.00p 119.00p 115.00p 119.00p 237761
10/07/2019 118.00p 120.00p 115.00p 119.00p 8801
09/07/2019 119.00p 120.00p 115.00p 119.00p 27501
08/07/2019 115.00p 125.00p 110.00p 119.00p 335100
05/07/2019 125.00p 130.00p 110.00p 118.00p 216904
04/07/2019 131.50p 131.50p 117.20p 125.00p 3926534
03/07/2019 155.00p 165.00p 116.00p 131.00p 1343347
02/07/2019 257.50p 257.50p 229.99p 235.00p 128498
01/07/2019 257.50p 260.00p 255.00p 257.50p 70368
28/06/2019 287.50p 287.50p 255.00p 258.00p 58148
27/06/2019 290.00p 290.00p 285.00p 290.00p 29504
26/06/2019 290.00p 290.00p 285.10p 290.00p 2540
25/06/2019 290.00p 290.00p 285.10p 290.00p 7723
24/06/2019 297.50p 297.50p 289.99p 290.00p 5043
21/06/2019 297.50p 298.99p 290.07p 297.50p 4526
20/06/2019 312.50p 312.50p 290.00p 297.50p 11274
19/06/2019 317.50p 317.50p 305.00p 312.50p 6000
18/06/2019 317.50p 317.50p 310.07p 317.50p 3000
17/06/2019 317.50p 317.50p 312.25p 317.50p 668
14/06/2019 317.50p 317.50p 310.01p 317.50p 3743
13/06/2019 315.00p 315.00p 308.00p 315.00p 32
12/06/2019 317.50p 317.50p 305.10p 315.00p 6972
11/06/2019 317.50p 317.50p 308.75p 317.50p 4448
10/06/2019 307.50p 311.00p 305.88p 311.00p 12753
07/06/2019 317.50p 317.50p 305.00p 307.50p 12182
06/06/2019 317.50p 317.50p 305.00p 317.50p 258
05/06/2019 317.50p 317.50p 305.00p 317.50p 3746
04/06/2019 320.00p 325.00p 310.00p 317.50p 6983
03/06/2019 320.00p 325.00p 310.00p 320.00p 600
31/05/2019 322.50p 322.50p 310.00p 320.00p 594
30/05/2019 322.50p 322.50p 316.76p 322.50p 3382
29/05/2019 322.50p 329.00p 316.70p 322.50p 1640
28/05/2019 330.00p 330.00p 315.00p 322.50p 7964
24/05/2019 330.00p 332.00p 325.60p 330.00p 150
23/05/2019 325.00p 330.00p 322.00p 330.00p 115
22/05/2019 320.00p 330.00p 313.70p 325.00p 8244
21/05/2019 320.00p 321.00p 313.00p 320.00p 4893
20/05/2019 325.00p 325.00p 317.00p 320.00p 31129
17/05/2019 322.50p 329.99p 316.00p 325.00p 3388
16/05/2019 330.00p 330.00p 315.01p 322.50p 13956
15/05/2019 330.00p 330.00p 325.00p 325.00p 3025
14/05/2019 337.50p 337.50p 325.00p 330.00p 63853
13/05/2019 342.50p 342.50p 330.00p 337.50p 5244
10/05/2019 345.00p 345.00p 335.00p 342.50p 3550
09/05/2019 345.00p 345.00p 335.00p 345.00p 6167
08/05/2019 342.50p 345.00p 335.00p 345.00p 3213
07/05/2019 342.50p 342.50p 330.00p 342.50p 4244
03/05/2019 342.50p 345.00p 342.50p 342.50p 5000
02/05/2019 342.50p 347.00p 332.00p 342.50p 315
01/05/2019 345.00p 347.50p 331.00p 342.50p 22790
30/04/2019 345.00p 347.00p 337.51p 345.00p 20050
29/04/2019 347.50p 350.00p 340.01p 350.00p 6948
26/04/2019 340.00p 348.50p 335.50p 347.50p 205556
25/04/2019 327.50p 328.85p 323.00p 327.50p 2043
24/04/2019 325.00p 329.00p 322.00p 325.00p 16366
23/04/2019 325.00p 328.50p 323.55p 325.00p 3791
18/04/2019 310.00p 330.00p 310.00p 325.00p 11258
17/04/2019 307.50p 315.00p 305.00p 310.00p 43220
16/04/2019 305.00p 307.75p 295.01p 307.50p 218090
15/04/2019 307.50p 308.00p 300.00p 305.00p 10079
12/04/2019 305.00p 308.00p 296.00p 307.50p 6905
11/04/2019 295.00p 305.00p 295.00p 305.00p 23644
10/04/2019 297.50p 300.00p 290.01p 295.00p 347731
09/04/2019 312.50p 312.50p 295.01p 300.00p 58917
08/04/2019 310.00p 312.50p 305.00p 312.50p 24362
05/04/2019 310.00p 315.00p 307.49p 310.00p 5122
04/04/2019 307.50p 310.00p 300.00p 310.00p 21825
03/04/2019 325.00p 325.00p 305.00p 312.50p 20887
02/04/2019 330.00p 331.00p 315.00p 325.00p 2612
01/04/2019 355.00p 355.00p 315.00p 330.00p 84368
29/03/2019 355.00p 355.00p 352.50p 355.00p 4961
28/03/2019 355.00p 355.00p 345.00p 355.00p 3018
27/03/2019 355.00p 355.00p 353.80p 355.00p 889
26/03/2019 355.50p 358.00p 345.00p 355.00p 17295
25/03/2019 375.00p 376.50p 350.00p 358.00p 10561
22/03/2019 375.00p 386.02p 370.20p 375.00p 18286
21/03/2019 385.00p 395.50p 365.00p 377.00p 51524
20/03/2019 365.00p 375.00p 361.00p 367.50p 23129
19/03/2019 365.00p 370.00p 365.00p 365.00p 40291
18/03/2019 350.00p 365.00p 347.00p 362.50p 16818
15/03/2019 345.00p 359.99p 344.80p 350.00p 18497
14/03/2019 342.50p 344.80p 340.00p 341.00p 9458
13/03/2019 352.50p 352.50p 340.00p 342.50p 15364
12/03/2019 352.50p 352.50p 352.20p 352.50p 3736
11/03/2019 352.50p 360.00p 347.25p 352.50p 15138
08/03/2019 355.00p 355.00p 345.01p 352.50p 5874
07/03/2019 355.00p 357.00p 345.40p 355.00p 3887
06/03/2019 355.00p 358.00p 345.00p 355.00p 3600
05/03/2019 355.00p 359.99p 348.11p 355.00p 9088
04/03/2019 355.00p 359.99p 348.00p 355.00p 6281
01/03/2019 360.00p 360.00p 348.00p 355.00p 9338
28/02/2019 360.00p 360.00p 357.00p 360.00p 1811
27/02/2019 360.00p 360.00p 350.01p 360.00p 1189
26/02/2019 360.00p 364.00p 357.00p 360.00p 9375
25/02/2019 360.00p 363.90p 354.55p 360.00p 1057
22/02/2019 360.00p 360.00p 353.00p 360.00p 125
21/02/2019 360.00p 360.00p 360.00p 360.00p 2000
20/02/2019 360.00p 364.00p 355.00p 360.00p 3590
19/02/2019 360.00p 365.00p 358.55p 360.00p 8075
18/02/2019 360.00p 370.00p 360.00p 365.00p 8761
15/02/2019 360.00p 370.00p 355.00p 360.00p 18479
14/02/2019 360.00p 370.00p 353.00p 360.00p 5025
13/02/2019 355.00p 369.00p 350.00p 360.00p 18413
12/02/2019 347.50p 364.00p 340.00p 350.00p 65806
11/02/2019 330.00p 340.00p 320.00p 325.00p 13097
08/02/2019 330.00p 339.00p 325.00p 330.00p 2578
07/02/2019 317.50p 340.00p 317.50p 330.00p 21153
06/02/2019 315.00p 324.99p 310.00p 317.50p 19763
05/02/2019 312.50p 315.00p 305.00p 315.00p 18638
04/02/2019 305.00p 317.00p 305.00p 310.00p 3801
01/02/2019 305.00p 305.50p 300.00p 305.00p 10264
31/01/2019 315.00p 315.00p 300.21p 305.00p 13697
30/01/2019 317.50p 317.50p 305.00p 315.00p 5955
29/01/2019 325.00p 325.00p 312.60p 317.50p 3331
28/01/2019 330.00p 330.00p 322.61p 325.00p 446
25/01/2019 330.00p 330.00p 327.00p 330.00p 607
24/01/2019 330.00p 336.00p 322.61p 330.00p 10027
23/01/2019 345.00p 345.00p 325.00p 330.00p 8100
22/01/2019 345.00p 345.00p 336.49p 345.00p 600
21/01/2019 345.00p 352.00p 341.55p 345.00p 7696
18/01/2019 335.00p 360.00p 330.00p 345.00p 41130
17/01/2019 305.00p 330.00p 305.00p 320.00p 10536
16/01/2019 290.00p 310.00p 290.00p 308.00p 19223
15/01/2019 285.00p 291.00p 280.00p 290.00p 17677
14/01/2019 285.00p 295.00p 281.00p 285.00p 95365
11/01/2019 277.50p 290.00p 275.00p 290.00p 14614
10/01/2019 277.50p 277.50p 275.00p 277.50p 359
09/01/2019 280.00p 280.00p 270.00p 277.50p 15620
08/01/2019 287.50p 287.50p 275.00p 280.00p 6381
07/01/2019 290.00p 290.00p 268.33p 290.00p 5405
04/01/2019 290.00p 290.00p 280.00p 290.00p 385
03/01/2019 290.00p 298.00p 280.00p 290.00p 8504
02/01/2019 290.00p 298.00p 280.00p 290.00p 10299
31/12/2018 290.00p 290.00p 286.50p 290.00p 200
28/12/2018 290.00p 290.00p 290.00p 290.00p 0
27/12/2018 290.00p 290.00p 282.00p 290.00p 5120
24/12/2018 290.00p 290.00p 280.00p 290.00p 1000
21/12/2018 290.00p 290.00p 287.00p 290.00p 1024
20/12/2018 290.00p 290.00p 280.00p 290.00p 8968
19/12/2018 281.50p 288.50p 280.01p 286.50p 6939
18/12/2018 290.00p 290.00p 271.00p 281.50p 25509
17/12/2018 307.50p 307.50p 280.00p 290.00p 121821
14/12/2018 307.50p 307.50p 305.25p 307.50p 346
13/12/2018 315.00p 315.00p 300.00p 307.50p 6421
12/12/2018 317.50p 317.50p 310.00p 315.00p 5068
11/12/2018 322.50p 322.50p 310.00p 317.50p 4545
10/12/2018 325.00p 325.00p 315.01p 322.50p 8243
07/12/2018 307.50p 330.00p 307.50p 325.00p 30722
06/12/2018 340.00p 340.00p 300.00p 307.50p 26109
05/12/2018 352.50p 352.50p 330.00p 340.00p 14487
04/12/2018 355.00p 355.00p 352.50p 352.50p 0
03/12/2018 355.00p 355.00p 354.99p 355.00p 4009
30/11/2018 355.00p 355.00p 345.01p 355.00p 608
29/11/2018 357.50p 357.50p 350.00p 355.00p 2625
28/11/2018 360.00p 360.00p 350.00p 357.50p 2150
27/11/2018 370.00p 370.00p 356.00p 360.00p 273334
26/11/2018 370.00p 372.75p 365.00p 370.00p 4755
23/11/2018 372.50p 372.50p 366.00p 370.00p 1870
22/11/2018 372.50p 375.00p 372.50p 375.00p 1300
21/11/2018 377.50p 377.50p 366.00p 372.50p 4738
20/11/2018 377.50p 377.50p 377.50p 377.50p 225
19/11/2018 387.50p 387.50p 371.11p 377.50p 7154
16/11/2018 387.50p 387.50p 381.11p 387.50p 1500
15/11/2018 393.00p 393.00p 385.00p 387.50p 5060
14/11/2018 395.50p 395.50p 390.00p 393.00p 12510
13/11/2018 395.50p 395.50p 388.00p 395.50p 2156
12/11/2018 386.00p 405.00p 386.00p 395.50p 21896
09/11/2018 385.00p 390.00p 385.00p 385.00p 8815
08/11/2018 385.00p 390.00p 382.00p 385.00p 4884
07/11/2018 382.50p 387.99p 382.50p 385.00p 51305
06/11/2018 350.00p 390.00p 350.00p 382.50p 20448
05/11/2018 332.50p 360.00p 330.00p 350.00p 17550
02/11/2018 332.50p 332.50p 332.50p 332.50p 8800
01/11/2018 332.50p 335.00p 330.00p 332.50p 21932
31/10/2018 335.00p 335.00p 332.50p 332.50p 5000
30/10/2018 335.00p 335.00p 325.00p 335.00p 2200
29/10/2018 335.00p 335.00p 326.00p 335.00p 9812
26/10/2018 335.00p 335.00p 327.00p 335.00p 1979
25/10/2018 335.00p 335.00p 325.00p 335.00p 4668
24/10/2018 335.00p 335.00p 325.00p 335.00p 13569
23/10/2018 335.00p 335.00p 300.00p 335.00p 2386
22/10/2018 335.00p 342.00p 325.01p 335.00p 4068
19/10/2018 337.50p 342.00p 330.00p 335.00p 7423
18/10/2018 337.50p 339.00p 337.50p 337.50p 1085
17/10/2018 342.50p 345.00p 330.00p 337.50p 18723
16/10/2018 352.50p 352.50p 335.00p 342.50p 5031
15/10/2018 357.50p 359.00p 347.50p 352.50p 26139

*Close Price adjusted for both dividends and splits