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
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