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
16/03/2022 90.50p 90.50p 88.25p 90.50p 3500
15/03/2022 90.50p 91.25p 88.05p 90.50p 16574
14/03/2022 88.00p 92.00p 88.00p 90.50p 31239
11/03/2022 82.50p 88.64p 82.50p 86.50p 105777
10/03/2022 83.00p 85.00p 82.00p 82.50p 69062
09/03/2022 83.00p 83.99p 81.24p 83.00p 12572
08/03/2022 83.00p 85.00p 81.08p 83.00p 17046
07/03/2022 88.00p 89.47p 80.00p 83.00p 108202
04/03/2022 96.00p 96.00p 87.00p 88.50p 43981
03/03/2022 99.00p 99.40p 96.00p 96.00p 26479
02/03/2022 99.00p 99.72p 97.00p 99.00p 40540
01/03/2022 97.50p 100.39p 97.00p 99.00p 82481
28/02/2022 97.50p 97.50p 95.00p 97.50p 10000
25/02/2022 97.50p 97.50p 97.44p 97.50p 500
24/02/2022 100.50p 100.50p 96.00p 97.50p 25978
23/02/2022 100.50p 101.00p 100.50p 100.50p 19801
22/02/2022 101.50p 101.50p 100.03p 100.70p 4400
21/02/2022 102.00p 102.00p 100.75p 101.50p 18900
18/02/2022 102.00p 102.00p 101.08p 102.00p 4503
17/02/2022 102.00p 102.27p 100.55p 102.00p 43111
16/02/2022 102.50p 102.75p 101.40p 102.00p 5975
15/02/2022 102.50p 102.75p 100.00p 102.50p 62067
14/02/2022 104.00p 104.58p 100.44p 102.00p 197552
11/02/2022 102.00p 105.00p 99.00p 104.50p 148600
10/02/2022 102.00p 102.00p 101.80p 102.00p 960
09/02/2022 101.50p 101.61p 98.00p 101.50p 78557
08/02/2022 101.50p 101.70p 100.00p 101.50p 9724
07/02/2022 101.50p 101.94p 101.50p 101.50p 4434
04/02/2022 103.00p 104.40p 100.00p 101.50p 53107
03/02/2022 104.00p 105.00p 102.06p 103.00p 27306
02/02/2022 102.50p 104.90p 102.50p 104.00p 10775
01/02/2022 107.00p 110.00p 102.50p 102.50p 18000
31/01/2022 105.00p 108.00p 104.55p 107.00p 132400
28/01/2022 104.50p 106.00p 104.17p 105.00p 62251
27/01/2022 105.00p 107.44p 103.00p 104.50p 30921
26/01/2022 101.00p 106.90p 98.76p 104.75p 141360
25/01/2022 98.50p 104.70p 97.06p 99.00p 123783
24/01/2022 105.50p 105.50p 97.00p 98.50p 34619
21/01/2022 106.00p 106.00p 103.00p 105.50p 34266
20/01/2022 106.50p 107.25p 105.00p 106.00p 33719
19/01/2022 107.50p 108.00p 105.00p 106.50p 17113
18/01/2022 111.50p 111.50p 106.00p 107.50p 34990
17/01/2022 111.50p 112.25p 110.00p 111.50p 11792
14/01/2022 111.50p 112.55p 111.50p 111.50p 9000
13/01/2022 111.50p 112.91p 110.00p 111.50p 6751
12/01/2022 112.50p 114.00p 110.00p 111.50p 48802
10/01/2022 116.50p 116.50p 113.00p 115.50p 30861
07/01/2022 118.50p 119.44p 113.50p 116.50p 13650
06/01/2022 121.50p 122.62p 117.00p 118.50p 52198
05/01/2022 122.50p 122.90p 120.00p 120.50p 11000
04/01/2022 122.50p 124.75p 119.50p 122.50p 54021
03/01/2022 123.00p 123.00p 122.50p 122.50p 0
31/12/2021 123.00p 123.00p 122.50p 122.50p 0
30/12/2021 126.00p 126.00p 121.25p 123.00p 28474
29/12/2021 125.50p 130.00p 123.25p 126.00p 33425
28/12/2021 122.50p 126.90p 122.50p 124.50p 5637
27/12/2021 122.50p 126.90p 122.50p 124.50p 5637
24/12/2021 122.50p 126.90p 122.50p 124.50p 5637
23/12/2021 121.50p 125.00p 120.75p 122.50p 30062
22/12/2021 116.00p 122.85p 116.00p 120.50p 22740
21/12/2021 114.50p 116.91p 114.50p 116.00p 111304
20/12/2021 116.50p 116.50p 111.73p 114.50p 35665
17/12/2021 120.50p 120.50p 115.00p 116.50p 30465
16/12/2021 121.50p 122.44p 118.05p 120.50p 17094
15/12/2021 122.50p 123.44p 120.00p 122.50p 4146
14/12/2021 123.50p 123.50p 120.07p 122.50p 7750
13/12/2021 128.00p 129.56p 123.05p 123.50p 42005
10/12/2021 124.00p 130.00p 124.00p 128.00p 36340
09/12/2021 117.50p 125.00p 117.50p 124.00p 56551
08/12/2021 118.00p 118.50p 117.50p 118.50p 24020
07/12/2021 116.50p 119.92p 116.50p 118.00p 42084
06/12/2021 121.50p 121.50p 116.25p 116.50p 49126
03/12/2021 121.00p 123.16p 120.05p 121.50p 8376
02/12/2021 123.00p 123.72p 120.00p 122.00p 34184
01/12/2021 121.00p 125.00p 120.50p 123.00p 93931
30/11/2021 114.00p 122.00p 112.60p 121.00p 105764
29/11/2021 114.00p 116.22p 114.00p 114.00p 17019
26/11/2021 120.00p 120.00p 112.00p 114.00p 58744
25/11/2021 114.00p 122.84p 114.00p 120.50p 34896
24/11/2021 113.00p 115.00p 111.00p 114.00p 25946
23/11/2021 113.50p 114.30p 109.10p 113.00p 52186
22/11/2021 117.50p 117.50p 113.00p 114.00p 30834
19/11/2021 120.00p 120.00p 117.50p 117.50p 14871
18/11/2021 120.50p 120.50p 119.00p 120.00p 42450
17/11/2021 121.50p 121.50p 119.37p 120.50p 2012
16/11/2021 118.00p 121.75p 117.02p 120.50p 51164
15/11/2021 117.75p 118.95p 116.66p 118.00p 38874
12/11/2021 117.75p 118.75p 116.50p 117.75p 58381
11/11/2021 116.50p 120.00p 115.50p 117.75p 74246
10/11/2021 120.00p 120.00p 115.18p 120.00p 62772
09/11/2021 120.00p 121.00p 118.25p 120.00p 82188
08/11/2021 128.00p 128.00p 118.25p 120.00p 137355
05/11/2021 129.00p 129.90p 126.25p 128.00p 26397
04/11/2021 125.00p 130.85p 125.00p 129.00p 110531
03/11/2021 126.50p 127.78p 122.60p 125.00p 29668
02/11/2021 130.00p 130.87p 126.00p 126.50p 86708
01/11/2021 130.50p 131.25p 128.04p 130.00p 15272
29/10/2021 130.00p 130.50p 130.00p 130.50p 31535
28/10/2021 135.00p 135.00p 128.55p 130.00p 68244
27/10/2021 137.50p 139.00p 134.00p 134.00p 69399
26/10/2021 137.00p 142.40p 136.35p 137.50p 246725
25/10/2021 117.50p 137.55p 117.50p 137.00p 225818
22/10/2021 113.50p 119.00p 113.50p 117.50p 57214
21/10/2021 117.50p 119.00p 110.00p 113.50p 134060
20/10/2021 120.50p 120.50p 115.50p 117.50p 14158
19/10/2021 124.50p 124.50p 120.00p 120.50p 37821
18/10/2021 127.50p 127.50p 122.50p 124.50p 20080
15/10/2021 127.00p 127.80p 125.00p 127.50p 5910
14/10/2021 127.50p 127.50p 125.05p 127.50p 2908
13/10/2021 128.50p 128.92p 125.70p 127.50p 16198
12/10/2021 133.00p 133.00p 125.70p 128.50p 72888
11/10/2021 133.50p 136.00p 132.20p 133.00p 21723
08/10/2021 133.50p 135.40p 132.55p 133.50p 31551
07/10/2021 133.50p 136.00p 133.50p 133.50p 54204
06/10/2021 134.50p 136.50p 133.40p 134.00p 22790
05/10/2021 134.50p 135.50p 132.55p 134.50p 36312
04/10/2021 135.00p 136.10p 132.55p 134.50p 24945
01/10/2021 135.50p 137.50p 133.25p 135.00p 25025
30/09/2021 136.50p 138.00p 133.65p 136.50p 25715
29/09/2021 130.50p 137.90p 130.00p 136.50p 112483
28/09/2021 143.50p 145.95p 128.60p 130.50p 266082
27/09/2021 135.50p 144.00p 135.50p 141.50p 128499
24/09/2021 141.50p 143.00p 133.55p 135.50p 77922
23/09/2021 139.50p 141.50p 138.50p 141.50p 46086
22/09/2021 128.50p 140.00p 127.11p 139.50p 107912
21/09/2021 131.00p 131.30p 127.75p 128.50p 36158
20/09/2021 134.50p 136.00p 129.01p 129.50p 107030
17/09/2021 136.00p 145.00p 132.00p 134.50p 178130
16/09/2021 144.50p 144.50p 135.00p 136.00p 159579
15/09/2021 144.50p 146.49p 136.48p 144.50p 121990
14/09/2021 144.00p 147.00p 144.00p 144.50p 60706
13/09/2021 143.50p 145.95p 143.20p 144.00p 109164
10/09/2021 143.50p 145.75p 142.00p 143.50p 268017
09/09/2021 144.50p 146.75p 142.00p 143.50p 188894
08/09/2021 147.50p 148.00p 136.00p 143.00p 228945
07/09/2021 137.50p 147.00p 137.50p 146.00p 198187
06/09/2021 135.00p 140.00p 134.70p 137.50p 623060
03/09/2021 133.50p 136.00p 133.50p 135.00p 387090
02/09/2021 128.00p 139.90p 128.00p 133.50p 345661
01/09/2021 123.50p 128.90p 123.50p 128.00p 332979
31/08/2021 122.50p 125.80p 122.20p 123.50p 79959
30/08/2021 122.50p 123.50p 121.50p 122.50p 56076
27/08/2021 122.50p 123.50p 121.50p 122.50p 56076
26/08/2021 122.50p 123.44p 121.50p 122.50p 38148
25/08/2021 119.50p 123.00p 119.15p 121.50p 176498
24/08/2021 118.00p 123.00p 118.00p 119.50p 109146
23/08/2021 118.00p 120.00p 117.15p 118.00p 2275
20/08/2021 120.50p 120.50p 116.30p 118.00p 44711
19/08/2021 117.50p 120.80p 117.50p 120.50p 25075
18/08/2021 117.50p 119.00p 116.10p 117.50p 24156
17/08/2021 117.00p 120.40p 116.00p 117.50p 140404
16/08/2021 116.00p 119.00p 116.00p 117.00p 34231
13/08/2021 114.50p 117.00p 113.81p 115.50p 24083
12/08/2021 113.00p 116.00p 113.00p 114.50p 19796
11/08/2021 112.00p 115.00p 111.50p 113.00p 231697
10/08/2021 109.50p 111.50p 109.50p 111.00p 44189
09/08/2021 108.50p 112.00p 108.50p 109.50p 93913
06/08/2021 109.50p 110.00p 107.21p 108.50p 152255
05/08/2021 108.50p 110.00p 107.50p 109.50p 239218
04/08/2021 108.50p 110.75p 107.21p 108.50p 35678
03/08/2021 107.00p 110.00p 107.00p 108.00p 140107
02/08/2021 107.50p 108.00p 105.00p 107.00p 63126
30/07/2021 106.00p 109.00p 104.20p 107.50p 140011
29/07/2021 107.00p 107.00p 104.10p 106.00p 64045
28/07/2021 107.00p 107.25p 106.00p 107.00p 38143
27/07/2021 107.50p 107.80p 106.16p 107.00p 36504
26/07/2021 104.00p 109.00p 104.00p 107.50p 180343
23/07/2021 104.50p 105.92p 103.33p 104.00p 67668
22/07/2021 102.50p 108.54p 102.00p 105.00p 83444
21/07/2021 100.00p 103.00p 99.99p 101.50p 164425
20/07/2021 98.50p 103.10p 95.83p 100.00p 591174

*Close Price adjusted for both dividends and splits