1. Share Prices

  2. Lpa Group PLC (LPA)

57.00p-3.50 (-5.79%)22 Nov 2024, 15:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Lpa Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 202458.00p59.00p55.89p57.00p14,434
Nov 21, 202460.00p57.00p57.00p60.50p5,425
Nov 13, 202460.00p63.00p63.00p60.50p152
Nov 12, 202460.00p63.00p63.00p60.50p311
Nov 11, 202460.00p63.65p63.65p60.50p58
Nov 7, 202460.00p60.00p60.00p60.50p10,000
Nov 4, 202460.00p56.25p56.20p58.00p7,083
Oct 30, 202457.00p59.40p59.40p58.00p2,350
Oct 23, 202457.50p55.00p55.00p57.00p2,000
Oct 22, 202457.50p59.75p59.75p57.50p5,975
Oct 21, 202460.00p56.00p52.00p57.50p5,861
Oct 18, 202460.00p59.60p56.00p58.00p71,614
Oct 17, 202460.00p59.60p56.55p58.00p7,435
Oct 16, 202460.00p59.60p56.30p58.00p20,630
Oct 11, 202460.00p59.90p59.90p59.00p224
Oct 8, 202459.00p56.55p56.55p59.00p1,500
Oct 7, 202460.00p59.90p56.30p59.00p21,000
Oct 3, 202460.00p59.80p56.00p59.00p28,183
Oct 2, 202460.00p56.00p56.00p58.00p15,308
Sep 30, 202460.00p56.00p56.00p59.50p4,143
Sep 27, 202459.50p56.00p56.00p59.50p1,000
Sep 24, 202460.00p61.99p56.60p59.50p2,036
Sep 20, 202460.00p61.95p61.95p59.50p438
Sep 18, 202460.00p57.05p57.05p59.50p8,000
Sep 13, 202460.00p61.99p57.05p59.50p496
Sep 10, 202460.00p61.99p61.99p59.50p227
Sep 9, 202460.00p57.05p57.05p59.50p1,000
Sep 6, 202460.00p58.80p58.80p59.50p4,050
Sep 3, 202460.00p57.05p57.05p59.50p10,000
Sep 2, 202460.00p63.00p58.50p59.50p5,090
Aug 23, 202461.50p61.95p60.00p61.00p3,915
Aug 21, 202462.00p62.00p60.00p62.00p2,846
Aug 19, 202463.50p63.00p60.00p62.00p30,500
Aug 16, 202463.50p65.45p65.40p64.50p15,300
Aug 15, 202463.50p61.67p61.67p63.50p1,365
Aug 14, 202463.50p65.45p65.45p63.50p205
Aug 13, 202463.50p65.00p65.00p63.50p3,372
Aug 12, 202465.50p64.75p64.75p63.50p29,500
Aug 9, 202464.00p66.75p63.50p65.50p21,000
Aug 2, 202466.50p66.00p65.00p65.50p45,000
Aug 1, 202466.50p65.00p65.00p64.00p2,500
Jul 31, 202466.50p65.00p63.00p64.00p23,121
Jul 30, 202466.50p63.14p63.14p66.50p2,150
Jul 29, 202466.50p63.70p63.70p66.50p8,350
Jul 15, 202465.00p67.24p67.24p65.50p170
Jul 12, 202465.00p63.50p63.50p65.50p9,544
Jul 11, 202465.50p67.24p63.50p65.50p15,816
Jul 10, 202465.00p63.50p63.50p65.50p9,449
Jul 9, 202465.00p62.90p62.90p65.00p9,546
Jul 8, 202465.00p65.00p62.90p65.00p20,000
123
Showing 1 to 50 of 146

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.