Lords Group Trading (LORD) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lords Group Trading

Date Open High Low Close* Volume
30/05/2024 47.50p 48.00p 47.32p 47.50p 56561
29/05/2024 47.50p 47.65p 47.22p 47.50p 12311
28/05/2024 47.50p 48.00p 47.00p 47.50p 40055
24/05/2024 47.00p 48.00p 46.68p 47.50p 20605
23/05/2024 47.00p 47.50p 46.00p 47.00p 28477
22/05/2024 47.00p 48.00p 46.00p 47.00p 48962
21/05/2024 48.00p 49.00p 46.60p 47.00p 89453
20/05/2024 48.00p 49.00p 47.67p 48.00p 17737
17/05/2024 48.00p 49.00p 47.22p 48.00p 76612
16/05/2024 47.50p 49.00p 46.75p 48.00p 92180
15/05/2024 48.00p 49.00p 46.38p 47.50p 144798
14/05/2024 49.00p 50.00p 48.43p 48.50p 113181
13/05/2024 49.00p 49.89p 48.15p 49.00p 47298
10/05/2024 48.50p 50.00p 47.60p 49.00p 76800
09/05/2024 49.50p 50.00p 49.00p 49.00p 37732
08/05/2024 49.50p 49.90p 49.00p 49.50p 59474
07/05/2024 49.50p 51.00p 49.08p 51.00p 103465
03/05/2024 49.50p 51.00p 49.00p 49.50p 139386
02/05/2024 48.50p 50.00p 48.00p 49.50p 198037
01/05/2024 47.20p 49.00p 47.00p 48.00p 156898
30/04/2024 48.00p 50.00p 47.01p 47.20p 61173
29/04/2024 48.00p 49.00p 47.00p 48.00p 80187
26/04/2024 48.00p 48.22p 47.90p 48.00p 15002
25/04/2024 48.00p 48.00p 47.07p 48.00p 10500
24/04/2024 48.00p 48.22p 47.04p 48.00p 28298
23/04/2024 49.00p 50.00p 47.85p 48.00p 14089
22/04/2024 49.00p 49.00p 48.22p 49.00p 14217
19/04/2024 49.00p 49.44p 49.00p 49.00p 2000
18/04/2024 49.00p 49.00p 48.90p 49.00p 9
17/04/2024 49.00p 49.69p 49.00p 49.00p 424
16/04/2024 48.00p 49.00p 48.00p 49.00p 35534
15/04/2024 48.00p 48.64p 47.00p 48.00p 37395
12/04/2024 48.00p 48.69p 46.00p 48.00p 1993
11/04/2024 48.00p 48.64p 47.00p 48.00p 14504
10/04/2024 48.00p 48.00p 47.96p 48.00p 6579
09/04/2024 48.00p 48.74p 47.00p 48.00p 37906
08/04/2024 48.00p 48.78p 47.30p 48.00p 24958
05/04/2024 48.00p 48.90p 47.59p 48.00p 37267
04/04/2024 48.00p 48.93p 47.15p 48.00p 89011
03/04/2024 48.50p 49.00p 47.33p 48.00p 47919
02/04/2024 48.00p 50.00p 47.45p 48.50p 30025
28/03/2024 48.50p 50.00p 47.00p 48.00p 186508
27/03/2024 50.25p 51.00p 46.00p 51.00p 537110
26/03/2024 50.50p 50.50p 50.05p 50.25p 28862
25/03/2024 50.50p 50.82p 50.00p 50.50p 116193
22/03/2024 51.50p 52.00p 50.20p 51.00p 79976
21/03/2024 51.50p 52.00p 51.00p 51.50p 5840
20/03/2024 51.50p 51.50p 51.50p 52.00p 25279
19/03/2024 51.50p 56.50p 51.00p 51.50p 21094
18/03/2024 51.50p 52.00p 51.00p 52.00p 22200
15/03/2024 51.50p 52.00p 51.00p 51.50p 60448
14/03/2024 51.50p 53.00p 51.50p 53.00p 7200
13/03/2024 51.75p 52.50p 51.25p 51.25p 136765
12/03/2024 51.75p 52.40p 50.00p 50.00p 10819
11/03/2024 51.75p 52.40p 51.75p 51.75p 2684
08/03/2024 51.75p 52.50p 51.00p 51.75p 38873
07/03/2024 51.75p 51.75p 51.68p 51.75p 0
06/03/2024 52.00p 53.00p 51.68p 51.75p 25273
05/03/2024 52.00p 54.00p 51.66p 52.00p 9773
04/03/2024 52.00p 53.00p 51.63p 52.00p 2528
01/03/2024 52.00p 53.00p 51.50p 52.00p 67570
29/02/2024 52.00p 53.00p 52.00p 52.00p 352
28/02/2024 52.00p 52.02p 52.00p 52.00p 1831
27/02/2024 52.50p 52.50p 50.00p 51.50p 208269
26/02/2024 54.00p 56.00p 52.51p 53.00p 109833
23/02/2024 55.00p 55.00p 53.04p 54.00p 51134
22/02/2024 54.00p 55.00p 53.86p 55.00p 1400
21/02/2024 54.00p 56.00p 53.57p 54.00p 11008
20/02/2024 55.00p 55.55p 54.00p 54.00p 45082
19/02/2024 55.00p 55.30p 55.00p 55.00p 6000
16/02/2024 55.00p 55.26p 55.00p 55.00p 890
15/02/2024 55.00p 56.00p 55.00p 55.00p 41377
14/02/2024 54.00p 55.25p 53.00p 55.00p 30506
13/02/2024 54.00p 55.00p 53.00p 54.00p 11885
12/02/2024 52.50p 54.90p 52.50p 54.00p 117591
09/02/2024 53.00p 54.24p 51.35p 52.50p 45966
08/02/2024 53.50p 54.55p 53.15p 53.50p 26874
07/02/2024 53.50p 54.49p 53.15p 53.50p 4632
06/02/2024 53.50p 54.98p 52.80p 53.50p 23862
05/02/2024 55.00p 55.78p 53.36p 53.75p 71231
02/02/2024 52.50p 56.00p 52.50p 55.00p 41489
01/02/2024 54.50p 54.50p 53.25p 53.50p 76858
31/01/2024 53.50p 56.00p 53.50p 54.50p 86147
30/01/2024 53.00p 54.00p 50.76p 53.50p 187398
29/01/2024 49.00p 54.00p 48.71p 53.00p 175340
26/01/2024 45.00p 50.00p 45.00p 50.00p 158092
25/01/2024 41.00p 46.00p 41.00p 45.50p 241410
24/01/2024 41.00p 42.00p 39.60p 41.00p 283950
23/01/2024 42.50p 43.00p 42.50p 42.50p 751670
22/01/2024 42.00p 43.00p 42.00p 42.50p 278768
19/01/2024 42.00p 42.45p 41.88p 42.00p 51584
18/01/2024 42.00p 42.45p 41.00p 42.00p 148388
17/01/2024 42.00p 43.00p 40.20p 42.00p 16172
16/01/2024 42.00p 42.50p 42.00p 42.00p 2352
15/01/2024 42.00p 43.00p 41.26p 42.00p 37130
12/01/2024 41.00p 42.95p 41.00p 42.60p 305144
11/01/2024 42.50p 42.95p 40.25p 41.00p 159778
10/01/2024 46.00p 46.00p 42.02p 42.20p 201527
09/01/2024 49.00p 49.00p 46.00p 46.00p 35624
08/01/2024 50.50p 51.34p 48.25p 49.50p 38240
05/01/2024 49.50p 51.34p 49.00p 50.50p 30466
04/01/2024 49.50p 50.00p 49.00p 49.50p 13227
03/01/2024 50.50p 52.00p 48.37p 49.00p 37053
02/01/2024 51.00p 51.34p 49.00p 50.50p 8865
29/12/2023 51.00p 51.00p 50.00p 51.00p 4362
28/12/2023 51.00p 52.00p 50.00p 51.00p 1649
27/12/2023 51.00p 51.56p 50.05p 51.00p 3469
22/12/2023 51.00p 52.00p 49.00p 51.00p 3194
21/12/2023 50.75p 51.50p 49.00p 49.00p 4941
20/12/2023 51.00p 51.17p 49.00p 49.00p 23891
19/12/2023 51.00p 51.40p 50.00p 51.00p 196
18/12/2023 51.00p 51.40p 51.00p 51.00p 97
15/12/2023 51.00p 51.75p 50.00p 51.00p 15448
14/12/2023 51.00p 51.91p 50.35p 51.00p 10007
13/12/2023 52.00p 52.00p 50.45p 51.00p 55767
12/12/2023 52.00p 54.00p 50.00p 50.00p 20318
11/12/2023 51.50p 53.00p 51.50p 52.50p 19099
08/12/2023 51.50p 52.67p 51.35p 51.50p 8298
07/12/2023 51.50p 54.00p 51.50p 51.50p 440
06/12/2023 51.50p 53.00p 51.50p 51.50p 287
05/12/2023 51.50p 52.90p 51.50p 51.50p 450
04/12/2023 51.50p 51.50p 50.79p 51.50p 0
01/12/2023 51.50p 54.00p 51.50p 51.50p 2510
30/11/2023 51.00p 52.44p 51.00p 51.50p 40819
29/11/2023 51.00p 52.00p 51.00p 51.00p 2
28/11/2023 53.50p 54.50p 50.76p 54.50p 48066
27/11/2023 53.50p 53.65p 52.66p 53.50p 786
24/11/2023 53.50p 53.50p 52.66p 53.50p 5000
23/11/2023 53.00p 54.00p 53.00p 53.50p 61
22/11/2023 53.00p 53.00p 52.36p 53.00p 10000
21/11/2023 50.00p 54.90p 50.00p 53.00p 177615
20/11/2023 47.00p 51.00p 47.00p 49.60p 109667
17/11/2023 46.50p 51.00p 46.50p 47.00p 76385
16/11/2023 47.00p 47.25p 46.00p 46.50p 24947
15/11/2023 47.00p 47.60p 46.00p 46.00p 47361
14/11/2023 47.00p 47.60p 46.00p 47.00p 16094
13/11/2023 48.00p 48.00p 46.50p 47.00p 20097
10/11/2023 48.00p 49.00p 48.00p 48.00p 1845
09/11/2023 48.00p 48.50p 48.00p 48.00p 12
08/11/2023 48.50p 49.00p 47.06p 48.00p 2236
07/11/2023 48.50p 49.90p 47.00p 48.50p 103536
06/11/2023 48.50p 48.99p 48.50p 48.50p 510
03/11/2023 48.50p 48.50p 47.45p 48.50p 1500
02/11/2023 48.50p 49.00p 47.45p 48.50p 12312
01/11/2023 48.00p 49.90p 47.00p 48.50p 79160
31/10/2023 48.00p 48.43p 48.00p 48.00p 0
30/10/2023 48.00p 49.20p 47.06p 48.00p 3434
27/10/2023 48.00p 48.68p 48.00p 48.00p 20246
26/10/2023 48.00p 48.67p 48.00p 48.00p 2030
25/10/2023 48.00p 48.43p 48.00p 48.00p 0
24/10/2023 48.00p 48.75p 46.76p 48.00p 9076
23/10/2023 48.80p 49.16p 47.60p 48.50p 29242
20/10/2023 49.30p 49.30p 47.60p 48.80p 28161
19/10/2023 50.50p 51.00p 49.75p 50.50p 54659
18/10/2023 51.50p 51.60p 49.50p 50.50p 43418
17/10/2023 53.50p 53.88p 50.15p 51.50p 46015
16/10/2023 53.50p 54.04p 52.15p 53.50p 1531
13/10/2023 54.00p 54.70p 52.15p 53.50p 12650
12/10/2023 56.50p 57.90p 53.15p 54.00p 66204
11/10/2023 59.00p 59.00p 55.00p 56.50p 103036
10/10/2023 59.00p 59.70p 58.22p 59.00p 10805
09/10/2023 60.00p 61.00p 58.70p 59.00p 13454
06/10/2023 59.50p 61.00p 58.80p 60.00p 24335
05/10/2023 59.50p 59.50p 58.76p 59.50p 2500
04/10/2023 61.50p 62.06p 58.75p 59.50p 0
03/10/2023 61.50p 61.50p 60.00p 61.50p 53
02/10/2023 61.50p 62.08p 60.00p 61.50p 7061
29/09/2023 61.50p 62.08p 60.15p 61.50p 2424
28/09/2023 61.00p 62.16p 59.00p 61.50p 4100
27/09/2023 61.00p 63.00p 59.80p 61.00p 7592
26/09/2023 61.00p 62.68p 59.14p 61.00p 503
25/09/2023 61.00p 63.00p 59.00p 61.00p 6732
22/09/2023 61.00p 61.00p 59.00p 61.00p 26
21/09/2023 61.00p 61.00p 59.20p 61.00p 2485
20/09/2023 61.00p 61.00p 59.84p 61.00p 1002
19/09/2023 61.00p 61.00p 59.20p 61.00p 7325
18/09/2023 61.00p 61.00p 60.00p 61.00p 2038
15/09/2023 61.00p 63.00p 59.00p 61.00p 10044
14/09/2023 61.50p 61.50p 59.20p 61.00p 7
13/09/2023 61.50p 63.00p 60.00p 61.50p 5871
12/09/2023 61.50p 63.00p 60.00p 61.50p 6118
11/09/2023 61.50p 62.81p 60.33p 61.50p 16576
08/09/2023 61.50p 63.00p 60.00p 61.50p 176490
07/09/2023 63.50p 65.00p 58.66p 61.00p 73851
06/09/2023 68.50p 69.55p 68.12p 68.50p 3714
05/09/2023 67.50p 70.00p 67.50p 68.50p 23211
04/09/2023 68.50p 70.00p 67.50p 68.50p 27326
01/09/2023 64.50p 69.25p 63.00p 68.50p 116099
31/08/2023 64.50p 66.00p 63.00p 64.50p 17815
30/08/2023 61.00p 65.00p 61.00p 64.00p 53138
29/08/2023 61.00p 61.00p 61.00p 61.00p 0
25/08/2023 61.00p 61.00p 60.42p 61.00p 500
24/08/2023 61.00p 61.00p 60.25p 61.00p 4041
23/08/2023 61.00p 61.29p 60.10p 61.00p 822
22/08/2023 60.50p 61.00p 60.00p 61.00p 31250
21/08/2023 61.00p 61.25p 61.00p 61.00p 2691
18/08/2023 61.00p 61.29p 60.00p 61.00p 22899
17/08/2023 61.00p 61.75p 60.25p 61.00p 59791
16/08/2023 61.00p 61.00p 60.00p 61.00p 8709
15/08/2023 61.00p 61.00p 60.00p 61.00p 34

*Close Price adjusted for both dividends and splits