Shares Magazine
66.00p-1.00 (-1.49%)02 Jan 2025, 11:24
Lpa Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 2, 2025 | 67.00p | 68.50p | 65.00p | 66.00p | 4,357 |
| Dec 31, 2024 | 67.00p | 65.00p | 65.00p | 67.00p | 5,000 |
| Dec 27, 2024 | 68.00p | 67.00p | 65.00p | 67.00p | 3,567 |
| Dec 23, 2024 | 68.50p | 68.35p | 67.00p | 68.50p | 10,750 |
| Dec 20, 2024 | 72.00p | 68.95p | 67.00p | 68.50p | 30,000 |
| Dec 17, 2024 | 62.50p | 79.50p | 67.50p | 72.00p | 63,262 |
| Dec 13, 2024 | 57.00p | 59.93p | 55.20p | 57.00p | 9,953 |
| Dec 11, 2024 | 57.00p | 58.00p | 54.60p | 57.00p | 20,000 |
| Dec 10, 2024 | 57.00p | 58.00p | 58.00p | 57.00p | 25,000 |
| Dec 9, 2024 | 57.00p | 59.00p | 59.00p | 57.00p | 2,523 |
| Dec 3, 2024 | 57.00p | 54.60p | 54.60p | 57.00p | 6,000 |
| Dec 2, 2024 | 57.00p | 54.60p | 54.60p | 57.00p | 12,000 |
| Nov 22, 2024 | 58.00p | 59.00p | 55.89p | 57.00p | 14,434 |
| Nov 21, 2024 | 60.00p | 57.00p | 57.00p | 60.50p | 5,425 |
| Nov 13, 2024 | 60.00p | 63.00p | 63.00p | 60.50p | 152 |
| Nov 12, 2024 | 60.00p | 63.00p | 63.00p | 60.50p | 311 |
| Nov 11, 2024 | 60.00p | 63.65p | 63.65p | 60.50p | 58 |
| 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 |
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 |
|---|---|---|
| Ithaca Energy PLC | 122.20 | 3.56 |
| Metro Bank Holdings PLC | 99.70 | 3.53 |
| Harbour Energy PLC | 268.00 | 2.80 |
| Ocado Group PLC | 323.60 | 2.67 |
| Foresight Environmental Infrastructure Limited | 75.80 | 2.43 |
| Oxford Nanopore Technologies PLC | 131.00 | 2.02 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Diageo PLC | 2,448.50 | -3.89 |
| Wood Group (John) PLC | 64.70 | -3.86 |
| Carnival PLC | 1,765.50 | -3.81 |
| Persimmon PLC | 1,139.50 | -3.76 |
| Ferrexpo PLC | 105.00 | -3.49 |
| Barratt Redrow PLC | 420.50 | -3.24 |
Risers/fallers data from previous trading day.