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
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
14/08/2023 61.00p 61.00p 60.44p 61.00p 4312
11/08/2023 61.00p 61.23p 60.00p 61.00p 8826
10/08/2023 61.00p 61.40p 60.76p 61.00p 14870
09/08/2023 61.00p 62.00p 60.00p 61.00p 12805
08/08/2023 61.75p 61.75p 60.00p 61.00p 3908
07/08/2023 61.75p 61.75p 61.60p 61.75p 3306
04/08/2023 61.75p 61.75p 61.01p 61.75p 26550
03/08/2023 61.75p 61.90p 61.50p 61.75p 31673
02/08/2023 62.50p 63.40p 61.15p 61.75p 45020
01/08/2023 64.00p 64.00p 61.40p 62.50p 17000
31/07/2023 64.00p 64.44p 64.00p 64.00p 2318
28/07/2023 64.00p 65.00p 64.00p 64.00p 46152
27/07/2023 61.00p 65.00p 61.00p 64.00p 79799
26/07/2023 60.00p 61.90p 60.00p 61.00p 34462
25/07/2023 59.00p 61.00p 59.00p 59.50p 1656
24/07/2023 59.00p 60.00p 59.00p 59.00p 4026
21/07/2023 58.50p 60.00p 58.50p 59.00p 3454
20/07/2023 59.50p 60.35p 58.00p 58.50p 16800
19/07/2023 59.50p 60.44p 58.15p 59.50p 39339
18/07/2023 59.50p 61.00p 58.00p 59.50p 33174
17/07/2023 59.50p 59.50p 58.30p 59.50p 13674
14/07/2023 59.00p 59.92p 58.10p 59.50p 11986
13/07/2023 58.00p 59.92p 58.00p 59.00p 40185
12/07/2023 58.00p 58.68p 57.99p 58.00p 14560
11/07/2023 58.00p 59.00p 58.00p 58.00p 10951
10/07/2023 58.50p 59.19p 57.00p 58.00p 40156
07/07/2023 58.50p 59.50p 58.50p 58.50p 13350
06/07/2023 58.50p 59.88p 58.06p 58.50p 64179
05/07/2023 59.50p 60.00p 58.50p 58.50p 12684
04/07/2023 61.50p 61.50p 58.00p 59.50p 39621
03/07/2023 61.50p 61.50p 61.34p 61.50p 4000
30/06/2023 61.50p 61.50p 61.00p 61.50p 15000
29/06/2023 61.50p 62.00p 61.00p 61.00p 5686
28/06/2023 61.50p 62.00p 61.00p 61.50p 16078
27/06/2023 61.50p 62.00p 61.50p 61.50p 18643
26/06/2023 61.50p 62.00p 61.00p 61.50p 28347
23/06/2023 61.50p 61.50p 61.27p 61.50p 16866
22/06/2023 61.50p 62.00p 61.50p 61.50p 40201
21/06/2023 61.50p 62.00p 61.16p 61.50p 62635
20/06/2023 61.50p 62.50p 60.00p 61.50p 107607
19/06/2023 63.00p 63.00p 61.25p 61.25p 27459
16/06/2023 64.25p 64.25p 62.16p 63.00p 46681
15/06/2023 64.25p 64.25p 63.58p 64.25p 1684
14/06/2023 64.00p 64.40p 63.10p 64.25p 20806
13/06/2023 64.00p 64.34p 63.00p 64.00p 17944
12/06/2023 64.25p 64.55p 63.50p 64.25p 52338
09/06/2023 64.25p 65.00p 63.50p 64.25p 4532
08/06/2023 64.25p 65.00p 64.25p 64.25p 28
07/06/2023 64.50p 65.00p 63.00p 64.25p 62299
06/06/2023 64.00p 65.34p 63.00p 64.50p 41122
05/06/2023 63.50p 65.00p 63.00p 64.00p 25943
02/06/2023 67.50p 67.50p 63.06p 63.50p 120644
01/06/2023 67.50p 68.00p 65.00p 66.50p 17929
31/05/2023 67.50p 70.00p 67.00p 67.50p 6081
30/05/2023 67.50p 68.44p 66.00p 67.50p 7564
26/05/2023 68.50p 70.00p 65.00p 65.00p 6213
25/05/2023 68.50p 69.44p 67.25p 68.50p 91697
24/05/2023 68.50p 70.00p 67.15p 68.50p 19508
23/05/2023 68.50p 69.62p 68.50p 68.50p 23781
22/05/2023 68.50p 70.00p 67.00p 68.50p 67493
19/05/2023 68.00p 70.00p 66.00p 68.50p 76122
18/05/2023 68.50p 68.80p 62.40p 68.00p 5109717
17/05/2023 68.00p 68.36p 68.00p 68.00p 34936
16/05/2023 68.50p 68.90p 67.00p 68.25p 13011
15/05/2023 68.00p 69.74p 68.00p 68.50p 70712
12/05/2023 68.50p 69.00p 66.25p 67.50p 75224
11/05/2023 69.00p 70.50p 68.00p 70.50p 72668
10/05/2023 68.75p 70.00p 68.50p 69.00p 50768
09/05/2023 72.00p 72.40p 68.50p 68.75p 74916
05/05/2023 72.50p 74.75p 70.00p 72.00p 16507
04/05/2023 72.50p 75.00p 70.75p 72.50p 9413
03/05/2023 72.50p 74.95p 70.53p 72.50p 82135
02/05/2023 68.75p 69.49p 68.00p 68.75p 12270
28/04/2023 68.75p 68.84p 68.38p 68.75p 11500
27/04/2023 69.00p 69.50p 68.10p 68.75p 13165
26/04/2023 69.00p 69.00p 68.76p 69.00p 649
25/04/2023 69.00p 69.00p 68.00p 69.00p 600
24/04/2023 69.00p 70.00p 68.10p 69.00p 11
21/04/2023 69.00p 70.00p 68.73p 69.00p 6857
20/04/2023 69.00p 70.00p 69.00p 69.00p 15215
19/04/2023 69.00p 70.00p 68.62p 69.00p 42215

*Close Price adjusted for both dividends and splits