Shares Magazine
60.50p+2.50 (+4.31%)07 Nov 2024, 09:51
Lpa Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 7, 2024 | 60.00p | 60.00p | 60.00p | 60.50p | 10,000 |
| Nov 4, 2024 | 60.00p | 56.25p | 56.20p | 58.00p | 7,083 |
| Oct 30, 2024 | 57.00p | 59.40p | 59.40p | 58.00p | 2,350 |
| Oct 23, 2024 | 57.50p | 55.00p | 55.00p | 57.00p | 2,000 |
| Oct 22, 2024 | 57.50p | 59.75p | 59.75p | 57.50p | 5,975 |
| Oct 21, 2024 | 60.00p | 56.00p | 52.00p | 57.50p | 5,861 |
| Oct 18, 2024 | 60.00p | 59.60p | 56.00p | 58.00p | 71,614 |
| Oct 17, 2024 | 60.00p | 59.60p | 56.55p | 58.00p | 7,435 |
| Oct 16, 2024 | 60.00p | 59.60p | 56.30p | 58.00p | 20,630 |
| Oct 11, 2024 | 60.00p | 59.90p | 59.90p | 59.00p | 224 |
| Oct 8, 2024 | 59.00p | 56.55p | 56.55p | 59.00p | 1,500 |
| Oct 7, 2024 | 60.00p | 59.90p | 56.30p | 59.00p | 21,000 |
| Oct 3, 2024 | 60.00p | 59.80p | 56.00p | 59.00p | 28,183 |
| Oct 2, 2024 | 60.00p | 56.00p | 56.00p | 58.00p | 15,308 |
| Sep 30, 2024 | 60.00p | 56.00p | 56.00p | 59.50p | 4,143 |
| Sep 27, 2024 | 59.50p | 56.00p | 56.00p | 59.50p | 1,000 |
| Sep 24, 2024 | 60.00p | 61.99p | 56.60p | 59.50p | 2,036 |
| Sep 20, 2024 | 60.00p | 61.95p | 61.95p | 59.50p | 438 |
| Sep 18, 2024 | 60.00p | 57.05p | 57.05p | 59.50p | 8,000 |
| Sep 13, 2024 | 60.00p | 61.99p | 57.05p | 59.50p | 496 |
| Sep 10, 2024 | 60.00p | 61.99p | 61.99p | 59.50p | 227 |
| Sep 9, 2024 | 60.00p | 57.05p | 57.05p | 59.50p | 1,000 |
| Sep 6, 2024 | 60.00p | 58.80p | 58.80p | 59.50p | 4,050 |
| Sep 3, 2024 | 60.00p | 57.05p | 57.05p | 59.50p | 10,000 |
| Sep 2, 2024 | 60.00p | 63.00p | 58.50p | 59.50p | 5,090 |
| Aug 23, 2024 | 61.50p | 61.95p | 60.00p | 61.00p | 3,915 |
| Aug 21, 2024 | 62.00p | 62.00p | 60.00p | 62.00p | 2,846 |
| Aug 19, 2024 | 63.50p | 63.00p | 60.00p | 62.00p | 30,500 |
| Aug 16, 2024 | 63.50p | 65.45p | 65.40p | 64.50p | 15,300 |
| Aug 15, 2024 | 63.50p | 61.67p | 61.67p | 63.50p | 1,365 |
| Aug 14, 2024 | 63.50p | 65.45p | 65.45p | 63.50p | 205 |
| Aug 13, 2024 | 63.50p | 65.00p | 65.00p | 63.50p | 3,372 |
| Aug 12, 2024 | 65.50p | 64.75p | 64.75p | 63.50p | 29,500 |
| Aug 9, 2024 | 64.00p | 66.75p | 63.50p | 65.50p | 21,000 |
| Aug 2, 2024 | 66.50p | 66.00p | 65.00p | 65.50p | 45,000 |
| Aug 1, 2024 | 66.50p | 65.00p | 65.00p | 64.00p | 2,500 |
| Jul 31, 2024 | 66.50p | 65.00p | 63.00p | 64.00p | 23,121 |
| Jul 30, 2024 | 66.50p | 63.14p | 63.14p | 66.50p | 2,150 |
| Jul 29, 2024 | 66.50p | 63.70p | 63.70p | 66.50p | 8,350 |
| Jul 15, 2024 | 65.00p | 67.24p | 67.24p | 65.50p | 170 |
| Jul 12, 2024 | 65.00p | 63.50p | 63.50p | 65.50p | 9,544 |
| Jul 11, 2024 | 65.50p | 67.24p | 63.50p | 65.50p | 15,816 |
| Jul 10, 2024 | 65.00p | 63.50p | 63.50p | 65.50p | 9,449 |
| Jul 9, 2024 | 65.00p | 62.90p | 62.90p | 65.00p | 9,546 |
| Jul 8, 2024 | 65.00p | 65.00p | 62.90p | 65.00p | 20,000 |
| Jul 3, 2024 | 65.00p | 64.25p | 64.25p | 65.50p | 4,676 |
| Jun 28, 2024 | 65.50p | 63.25p | 63.25p | 65.50p | 500 |
| Jun 24, 2024 | 65.50p | 64.33p | 64.33p | 65.50p | 4,318 |
| Jun 21, 2024 | 66.00p | 67.65p | 64.28p | 65.50p | 12,436 |
| Jun 20, 2024 | 66.00p | 64.28p | 64.28p | 66.00p | 9,335 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 57.85 | 16.07 |
| Wizz Air Holdings PLC | 1,517.00 | 10.25 |
| International Consolidated Airlines Group S.A. | 234.50 | 7.18 |
| Endeavour Mining PLC | 1,669.00 | 4.25 |
| Lancashire Holdings Limited | 682.00 | 3.49 |
| Intercontinental Hotels Group PLC | 9,258.00 | 2.78 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 738.00 | -15.51 |
| Mitie Group PLC | 107.20 | -10.07 |
| Serco Group PLC | 160.00 | -9.81 |
| Mitchells & Butlers PLC | 233.00 | -7.72 |
| Burberry Group PLC | 804.80 | -7.56 |
| Antofagasta PLC | 1,689.00 | -6.61 |
Risers/fallers data from previous trading day.