Loopup Group (LOOP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/10/2018 337.50p 365.00p 335.00p 357.50p 31120
11/10/2018 357.50p 357.50p 332.67p 337.50p 54411
10/10/2018 368.50p 368.50p 361.00p 365.50p 22605
09/10/2018 392.50p 392.50p 361.00p 366.00p 17959
08/10/2018 395.00p 398.00p 380.00p 392.50p 25189
05/10/2018 395.00p 397.00p 393.00p 395.00p 20279
04/10/2018 380.00p 396.00p 375.01p 395.00p 32047
03/10/2018 390.00p 392.00p 370.00p 370.00p 17463
02/10/2018 387.50p 395.00p 380.01p 390.00p 12139
01/10/2018 395.00p 395.00p 365.01p 387.50p 107159
28/09/2018 417.50p 425.00p 390.00p 400.00p 53869
27/09/2018 432.50p 432.50p 410.00p 417.50p 16954
26/09/2018 430.00p 439.00p 422.00p 432.50p 10080
25/09/2018 437.50p 437.50p 415.00p 425.00p 16635
24/09/2018 442.50p 442.50p 430.00p 437.50p 6587
21/09/2018 447.50p 447.50p 440.00p 442.50p 1200
20/09/2018 450.00p 450.00p 440.00p 447.50p 1869
19/09/2018 450.00p 450.00p 450.00p 450.00p 0
18/09/2018 450.00p 459.00p 441.00p 450.00p 400
17/09/2018 455.00p 460.00p 445.00p 450.00p 4973
14/09/2018 455.00p 455.00p 450.00p 455.00p 1417
13/09/2018 467.50p 475.00p 450.00p 455.00p 15462
12/09/2018 467.50p 472.00p 463.00p 467.50p 16067
11/09/2018 460.00p 475.00p 460.00p 467.50p 26220
10/09/2018 457.50p 470.00p 455.00p 460.00p 5591
07/09/2018 457.50p 465.00p 455.00p 457.50p 1178
06/09/2018 457.50p 458.00p 455.00p 457.50p 5056
05/09/2018 457.50p 458.88p 455.25p 457.50p 6186
04/09/2018 455.00p 470.00p 455.00p 457.50p 9072
03/09/2018 455.00p 465.00p 448.00p 455.00p 3076
31/08/2018 452.50p 456.25p 446.00p 452.50p 2875
30/08/2018 442.50p 456.25p 439.50p 452.50p 106342
29/08/2018 442.50p 442.50p 439.50p 442.50p 155
28/08/2018 442.50p 442.50p 435.01p 442.50p 9069
24/08/2018 442.50p 448.50p 439.50p 442.50p 1801300
23/08/2018 442.50p 448.50p 439.50p 445.00p 8497
22/08/2018 442.50p 448.50p 439.50p 440.00p 4251
21/08/2018 442.50p 448.50p 442.50p 442.50p 3440
20/08/2018 442.50p 448.50p 435.00p 440.00p 7743
17/08/2018 442.50p 449.99p 439.50p 442.50p 6060
16/08/2018 442.50p 442.50p 439.50p 442.50p 996
15/08/2018 437.50p 448.50p 437.50p 442.50p 10914
14/08/2018 437.50p 445.00p 429.50p 437.50p 39480
13/08/2018 425.00p 425.00p 395.00p 410.00p 38891
10/08/2018 427.50p 427.50p 410.00p 410.00p 97108
09/08/2018 445.00p 445.00p 420.00p 427.50p 20428
08/08/2018 455.00p 455.00p 440.00p 445.00p 7060
07/08/2018 455.00p 455.00p 450.00p 455.00p 536
06/08/2018 455.00p 457.00p 450.00p 455.00p 2830
03/08/2018 455.00p 457.00p 455.00p 455.00p 955
02/08/2018 457.50p 459.99p 450.00p 455.00p 7120
01/08/2018 460.00p 465.00p 452.00p 460.00p 7172
31/07/2018 455.00p 460.00p 451.00p 460.00p 4654
30/07/2018 447.50p 460.00p 447.50p 455.00p 11851
27/07/2018 447.50p 455.00p 445.00p 447.50p 211213
26/07/2018 447.50p 450.00p 440.00p 447.50p 20424
25/07/2018 446.50p 450.00p 440.00p 450.00p 172807
24/07/2018 455.00p 455.00p 442.00p 447.50p 10124
23/07/2018 455.00p 455.00p 450.00p 455.00p 4660
20/07/2018 457.00p 457.00p 450.00p 455.00p 2917
19/07/2018 457.00p 457.00p 450.00p 457.00p 3057
18/07/2018 457.00p 457.00p 450.00p 457.00p 33674
17/07/2018 459.50p 459.50p 450.00p 457.00p 8188
16/07/2018 467.50p 467.50p 455.00p 459.50p 11588
13/07/2018 472.50p 472.50p 460.00p 467.50p 13818
12/07/2018 470.00p 472.50p 465.01p 472.50p 2403
11/07/2018 470.00p 470.00p 460.01p 470.00p 2332
10/07/2018 470.00p 470.00p 460.00p 470.00p 10135
09/07/2018 470.00p 475.00p 460.00p 470.00p 5471
06/07/2018 470.00p 476.00p 461.00p 470.00p 7865
05/07/2018 467.50p 470.00p 467.50p 467.50p 9256
04/07/2018 467.50p 470.00p 467.50p 467.50p 2362
03/07/2018 467.50p 467.50p 460.00p 467.50p 750
02/07/2018 467.50p 467.50p 460.01p 467.50p 3540
29/06/2018 465.00p 474.99p 455.00p 467.50p 15851
28/06/2018 467.50p 475.00p 457.00p 465.00p 53089
27/06/2018 470.00p 471.25p 460.00p 467.50p 9260
26/06/2018 472.50p 473.00p 465.00p 470.00p 4285
25/06/2018 472.50p 473.70p 470.00p 472.50p 11200
22/06/2018 485.00p 485.00p 470.00p 472.50p 15634
21/06/2018 490.00p 493.00p 480.00p 490.00p 5597
20/06/2018 490.00p 494.00p 480.01p 490.00p 1160
19/06/2018 495.00p 495.00p 488.80p 490.00p 7400
18/06/2018 492.00p 500.00p 484.00p 494.00p 42396
15/06/2018 492.00p 492.00p 484.00p 492.00p 9474
14/06/2018 495.00p 496.00p 484.00p 492.00p 28679
13/06/2018 495.00p 500.00p 495.00p 495.00p 5821
12/06/2018 495.00p 500.00p 495.00p 495.00p 11189
11/06/2018 498.00p 505.99p 494.80p 495.00p 7716
08/06/2018 485.00p 505.60p 485.00p 498.00p 27293
07/06/2018 482.50p 495.00p 480.00p 485.00p 10364
06/06/2018 477.50p 490.00p 477.50p 482.50p 12061
05/06/2018 477.50p 484.99p 476.50p 477.50p 85014
04/06/2018 480.00p 489.99p 477.50p 477.50p 6624
01/06/2018 470.00p 485.00p 470.00p 480.00p 24580
31/05/2018 470.00p 480.00p 470.00p 470.00p 3844
30/05/2018 469.00p 480.00p 469.00p 470.00p 3382
29/05/2018 469.00p 478.00p 469.00p 469.00p 15902
25/05/2018 465.00p 480.00p 465.00p 469.00p 13894
24/05/2018 465.00p 470.00p 460.00p 465.00p 14955
23/05/2018 490.00p 492.00p 460.00p 465.00p 95986
22/05/2018 490.00p 495.00p 485.00p 490.00p 10345
21/05/2018 480.00p 500.00p 480.00p 490.00p 34834
18/05/2018 474.00p 490.00p 468.01p 480.00p 25852
17/05/2018 471.50p 480.00p 471.50p 474.00p 38828
16/05/2018 445.00p 478.00p 400.00p 471.50p 68000
15/05/2018 441.00p 446.50p 420.00p 435.00p 31055
14/05/2018 441.00p 446.50p 435.50p 441.00p 4866
11/05/2018 446.00p 449.00p 440.00p 441.00p 6624
10/05/2018 442.50p 449.50p 437.00p 445.00p 6173
09/05/2018 440.00p 449.00p 432.50p 442.50p 5204
08/05/2018 440.00p 445.00p 430.00p 440.00p 6522
04/05/2018 440.00p 445.00p 438.00p 440.00p 2282
03/05/2018 440.00p 450.00p 430.00p 440.00p 8903
02/05/2018 438.50p 450.00p 437.00p 444.00p 11965
01/05/2018 431.00p 442.00p 426.10p 438.50p 10323
30/04/2018 431.00p 439.99p 426.10p 431.00p 4128
27/04/2018 431.00p 435.00p 426.10p 431.00p 4464
26/04/2018 431.00p 439.00p 422.00p 431.00p 6577
25/04/2018 431.00p 431.00p 426.10p 431.00p 12150
24/04/2018 433.00p 433.00p 425.00p 431.00p 2700
23/04/2018 433.00p 444.00p 426.10p 433.00p 2647
20/04/2018 431.00p 435.00p 423.60p 433.00p 8111
19/04/2018 431.00p 439.20p 431.00p 431.00p 7174
18/04/2018 431.00p 439.20p 425.00p 431.00p 35439
17/04/2018 431.00p 439.20p 431.00p 431.00p 2748
16/04/2018 431.00p 439.20p 431.00p 431.00p 1857
13/04/2018 430.00p 438.00p 422.00p 431.00p 3280
12/04/2018 435.00p 439.20p 422.00p 430.00p 21799
11/04/2018 435.00p 439.10p 430.01p 435.00p 74010
10/04/2018 430.00p 438.10p 425.00p 430.00p 602028
09/04/2018 423.00p 435.00p 423.00p 427.00p 14507
06/04/2018 425.00p 428.00p 420.00p 425.00p 5979
05/04/2018 421.50p 430.00p 420.00p 425.00p 14256
04/04/2018 420.00p 425.00p 415.01p 421.50p 72001
03/04/2018 422.50p 425.00p 415.00p 418.00p 15729
29/03/2018 427.50p 430.00p 420.01p 425.00p 7460
28/03/2018 432.50p 435.00p 425.00p 427.50p 15563
27/03/2018 427.50p 430.00p 425.00p 428.50p 16994
26/03/2018 411.00p 430.00p 411.00p 425.00p 24427
23/03/2018 415.00p 424.99p 400.00p 411.00p 19546
22/03/2018 406.00p 425.00p 405.00p 417.50p 43504
21/03/2018 390.00p 410.00p 390.00p 405.00p 128205
20/03/2018 385.00p 400.00p 382.01p 391.00p 4690
19/03/2018 381.00p 395.00p 380.00p 385.00p 6409
16/03/2018 381.00p 390.00p 376.50p 381.00p 6228
15/03/2018 381.00p 390.00p 381.00p 381.00p 182535
14/03/2018 381.00p 388.00p 376.00p 381.00p 106018
13/03/2018 380.00p 390.00p 378.00p 381.00p 11185
12/03/2018 372.00p 390.00p 370.00p 380.00p 11217
09/03/2018 362.50p 382.00p 362.01p 372.00p 12117
08/03/2018 360.00p 370.00p 360.00p 362.50p 2366
07/03/2018 365.00p 374.99p 349.00p 360.00p 18770
06/03/2018 340.50p 378.00p 340.50p 365.00p 20424
05/03/2018 330.00p 339.99p 316.00p 335.00p 148384
02/03/2018 330.00p 340.00p 330.00p 330.00p 3015
01/03/2018 330.00p 339.99p 320.00p 330.00p 1691
28/02/2018 331.00p 335.99p 320.00p 330.00p 80074
27/02/2018 320.00p 340.00p 320.00p 331.00p 15478
26/02/2018 320.00p 328.90p 318.60p 320.00p 2019
23/02/2018 320.00p 328.90p 318.60p 320.00p 5235
22/02/2018 320.00p 320.00p 318.60p 320.00p 194615
21/02/2018 320.00p 320.00p 318.60p 320.00p 1800
20/02/2018 320.00p 325.00p 320.00p 320.00p 3500
19/02/2018 320.00p 330.00p 313.00p 320.00p 2479
16/02/2018 320.00p 328.90p 313.00p 320.00p 3500
15/02/2018 310.00p 332.00p 310.00p 320.00p 135703
14/02/2018 297.50p 310.00p 293.00p 310.00p 15386
13/02/2018 295.00p 304.99p 289.00p 297.50p 5155
12/02/2018 295.00p 302.00p 285.00p 295.00p 5132
09/02/2018 300.00p 300.00p 280.00p 295.00p 17628
08/02/2018 305.00p 312.00p 292.00p 300.00p 4510
07/02/2018 305.00p 314.99p 295.00p 305.00p 6070
06/02/2018 301.00p 309.99p 280.00p 305.00p 15847
05/02/2018 330.00p 330.00p 300.00p 310.00p 78502
02/02/2018 331.00p 339.99p 323.00p 330.00p 139998
01/02/2018 336.00p 336.90p 327.00p 331.00p 121730
31/01/2018 336.00p 336.00p 332.00p 336.00p 2000
30/01/2018 345.00p 345.00p 332.00p 336.00p 22441
29/01/2018 340.00p 345.00p 340.00p 342.50p 7048
26/01/2018 327.50p 344.90p 310.40p 340.00p 47956
25/01/2018 357.50p 357.50p 320.00p 327.50p 25236
24/01/2018 375.00p 379.00p 350.00p 357.50p 16586
23/01/2018 402.50p 402.50p 370.00p 375.00p 25796
22/01/2018 405.00p 413.00p 385.00p 392.00p 16625
19/01/2018 390.00p 409.73p 385.01p 400.00p 32099
18/01/2018 385.00p 395.00p 385.00p 387.50p 10466
17/01/2018 366.00p 400.00p 360.00p 385.00p 45839
16/01/2018 333.50p 370.00p 333.50p 365.00p 27123
15/01/2018 333.50p 340.00p 327.00p 333.50p 6105
12/01/2018 333.50p 335.00p 331.40p 333.50p 12274
11/01/2018 333.50p 340.00p 332.50p 333.50p 1065
10/01/2018 332.50p 340.00p 332.25p 333.50p 10755
09/01/2018 332.50p 340.00p 331.90p 332.50p 2862
08/01/2018 335.00p 340.00p 326.00p 332.50p 25514
05/01/2018 337.50p 340.00p 335.00p 340.00p 6736
04/01/2018 337.50p 345.00p 336.25p 337.50p 3851
03/01/2018 337.50p 345.00p 335.00p 337.50p 11545
02/01/2018 355.00p 360.00p 337.50p 337.50p 25974
29/12/2017 315.00p 359.00p 315.00p 355.00p 26881

*Close Price adjusted for both dividends and splits