Shares Magazine
51.00p+0.00 (+0.00%)13 Jun 2025, 09:01
Lpa Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 52.50p | 50.00p | 50.00p | 52.50p | 1,071 |
| Apr 16, 2025 | 52.50p | 52.50p | 50.00p | 52.50p | 59,978 |
| Apr 15, 2025 | 52.50p | 52.50p | 50.00p | 52.50p | 68,764 |
| Apr 11, 2025 | 52.50p | 55.00p | 53.45p | 52.50p | 13,946 |
| Apr 9, 2025 | 52.50p | 53.45p | 50.00p | 52.50p | 3,600 |
| Apr 8, 2025 | 52.50p | 53.50p | 51.00p | 52.50p | 12,993 |
| Apr 7, 2025 | 56.00p | 53.50p | 50.00p | 52.50p | 14,150 |
| Apr 4, 2025 | 56.50p | 54.00p | 53.02p | 56.50p | 19,303 |
| Apr 3, 2025 | 57.50p | 57.75p | 54.00p | 56.50p | 21,290 |
| Mar 31, 2025 | 57.50p | 58.00p | 58.00p | 57.50p | 7,400 |
| Mar 28, 2025 | 57.50p | 55.00p | 54.35p | 57.50p | 40,000 |
| Mar 27, 2025 | 57.50p | 58.00p | 54.35p | 58.00p | 36,762 |
| Mar 26, 2025 | 55.50p | 58.00p | 56.50p | 57.50p | 16,140 |
| Mar 25, 2025 | 55.00p | 58.00p | 55.00p | 55.50p | 36,325 |
| Mar 24, 2025 | 55.00p | 57.00p | 57.00p | 56.00p | 5,000 |
| Mar 21, 2025 | 57.50p | 55.00p | 53.00p | 55.50p | 56,514 |
| Mar 19, 2025 | 56.50p | 59.23p | 55.00p | 56.50p | 8,177 |
| Mar 17, 2025 | 56.50p | 59.00p | 59.00p | 56.50p | 5,000 |
| Mar 14, 2025 | 56.50p | 59.00p | 59.00p | 56.50p | 1,577 |
| Mar 11, 2025 | 56.50p | 53.30p | 53.30p | 56.50p | 24 |
| Mar 10, 2025 | 56.50p | 54.25p | 54.25p | 56.50p | 363 |
| Mar 6, 2025 | 56.50p | 59.51p | 59.51p | 56.50p | 4,000 |
| Mar 5, 2025 | 56.50p | 59.51p | 54.05p | 56.50p | 45,900 |
| Feb 28, 2025 | 55.00p | 51.00p | 51.00p | 55.00p | 4,999 |
| Feb 27, 2025 | 57.50p | 58.50p | 58.50p | 55.00p | 341 |
| Feb 26, 2025 | 57.50p | 55.00p | 55.00p | 57.50p | 897 |
| Feb 25, 2025 | 57.50p | 55.35p | 55.00p | 57.50p | 27,256 |
| Feb 21, 2025 | 57.50p | 55.50p | 55.50p | 57.50p | 1,500 |
| Feb 20, 2025 | 57.50p | 60.00p | 60.00p | 57.50p | 4,999 |
| Feb 19, 2025 | 57.50p | 59.98p | 59.98p | 57.50p | 4,993 |
| Feb 18, 2025 | 54.00p | 56.10p | 56.10p | 54.50p | 20,000 |
| Feb 17, 2025 | 53.50p | 55.00p | 51.00p | 54.00p | 28,000 |
| Feb 14, 2025 | 51.00p | 52.67p | 52.00p | 53.50p | 6,504 |
| Feb 13, 2025 | 56.50p | 53.00p | 52.00p | 51.25p | 32,500 |
| Feb 12, 2025 | 56.50p | 53.49p | 53.49p | 56.50p | 2,232 |
| Feb 5, 2025 | 54.00p | 53.00p | 53.00p | 54.00p | 2,071 |
| Feb 3, 2025 | 53.00p | 55.00p | 55.00p | 54.00p | 25,000 |
| Jan 31, 2025 | 53.00p | 55.70p | 51.10p | 53.00p | 2,155 |
| Jan 29, 2025 | 52.00p | 53.89p | 53.89p | 53.00p | 7,500 |
| Jan 24, 2025 | 52.00p | 53.89p | 51.10p | 52.00p | 2,369 |
| Jan 23, 2025 | 58.00p | 56.00p | 50.00p | 52.00p | 68,301 |
| Jan 22, 2025 | 59.50p | 63.00p | 62.30p | 60.00p | 10,800 |
| Jan 20, 2025 | 58.00p | 59.60p | 56.25p | 58.00p | 3,164 |
| Jan 17, 2025 | 58.00p | 57.40p | 56.50p | 58.00p | 20,040 |
| Jan 16, 2025 | 58.00p | 60.00p | 60.00p | 58.00p | 2,666 |
| Jan 14, 2025 | 59.00p | 58.80p | 58.80p | 58.00p | 1,000 |
| Jan 13, 2025 | 62.50p | 60.00p | 57.50p | 59.00p | 60,600 |
| Jan 10, 2025 | 64.00p | 63.00p | 60.00p | 62.50p | 9,378 |
| Jan 8, 2025 | 66.00p | 63.00p | 63.00p | 64.00p | 512 |
| Jan 2, 2025 | 67.00p | 68.50p | 65.00p | 66.00p | 4,357 |
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 | 163.00 | 5.16 |
| Goodwin PLC | 7,820.00 | 5.11 |
| Harbour Energy PLC | 208.00 | 4.84 |
| Hochschild Mining PLC | 258.20 | 4.28 |
| Harworth Group PLC | 176.00 | 3.53 |
| Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,118.00 | -5.65 |
| Energean PLC | 817.00 | -5.06 |
| Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
| Crest Nicholson Holdings PLC | 188.60 | -4.22 |
| Just Group PLC | 138.00 | -3.90 |
| Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.