Market data

Select a section

Lords Group Trading

(LORD)
Sector: Construction & Materials
34.20p
0.50p 1.48
Last updated: 16:57:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 33.70p 34.97p 33.49p 34.20p 105,549
16/01/2025 34.20p 34.40p 33.40p 34.20p 27,743
15/01/2025 33.90p 34.40p 33.40p 34.20p 18,761
14/01/2025 34.50p 35.00p 33.00p 34.50p 47,930
13/01/2025 34.10p 34.60p 34.10p 34.50p 24,061
10/01/2025 35.70p 35.99p 33.20p 34.10p 136,416
09/01/2025 36.50p 36.67p 35.00p 35.70p 23,873
08/01/2025 37.50p 37.90p 35.50p 36.50p 127,169
07/01/2025 35.50p 38.00p 35.00p 36.00p 238,056
06/01/2025 33.50p 36.00p 33.00p 35.50p 291,400
03/01/2025 33.50p 34.00p 33.50p 33.50p 3,032
02/01/2025 33.50p 34.00p 33.45p 33.50p 565
01/01/2025 33.50p 33.95p 33.00p 33.50p 7,626
31/12/2024 33.50p 33.95p 33.00p 33.50p 7,626
30/12/2024 33.50p 34.00p 33.00p 33.50p 7,228
27/12/2024 33.50p 33.95p 33.00p 33.00p 6,715
26/12/2024 33.50p 34.00p 33.00p 33.50p 7,525
25/12/2024 33.50p 34.00p 33.00p 33.50p 7,525
24/12/2024 33.50p 34.00p 33.00p 33.50p 7,525
23/12/2024 33.50p 33.95p 33.07p 33.50p 41
20/12/2024 33.50p 33.50p 33.01p 33.50p 11,148
19/12/2024 33.50p 33.97p 33.07p 33.50p 25,408
18/12/2024 33.50p 33.97p 32.25p 33.50p 68,094
17/12/2024 34.50p 35.00p 33.00p 34.00p 34,164
16/12/2024 34.50p 35.00p 34.25p 34.50p 12,823
13/12/2024 34.50p 35.00p 34.00p 34.50p 2,239
12/12/2024 34.50p 35.00p 34.00p 34.50p 6,745
11/12/2024 34.50p 35.00p 34.05p 34.50p 6,455
10/12/2024 34.30p 35.00p 34.00p 34.50p 30,916
09/12/2024 36.50p 37.00p 34.00p 35.00p 153,352
06/12/2024 36.50p 37.00p 36.10p 36.50p 20,680
05/12/2024 36.50p 36.50p 36.38p 36.50p 0
04/12/2024 36.20p 36.65p 34.60p 36.50p 31,454
03/12/2024 36.20p 36.93p 36.20p 36.20p 5,981
02/12/2024 36.20p 37.00p 35.40p 36.20p 39,109
29/11/2024 36.20p 36.95p 35.48p 36.20p 17,883
28/11/2024 36.20p 36.50p 35.48p 36.20p 4,670
27/11/2024 36.20p 37.00p 35.60p 36.20p 13,166
26/11/2024 36.20p 37.00p 35.00p 36.20p 63,705
25/11/2024 36.20p 36.40p 35.20p 36.20p 3,967
22/11/2024 36.20p 36.40p 36.00p 36.20p 9,050
21/11/2024 36.20p 36.40p 36.00p 36.20p 2,766
20/11/2024 36.50p 36.85p 35.66p 36.20p 30,730
19/11/2024 38.00p 38.92p 36.26p 36.50p 31,471
18/11/2024 38.00p 38.92p 37.00p 38.00p 20,851
15/11/2024 38.00p 39.00p 37.00p 38.00p 10,631
14/11/2024 38.00p 39.00p 37.00p 38.00p 6,107
13/11/2024 38.00p 39.00p 37.00p 38.00p 15,942
12/11/2024 38.50p 38.68p 37.00p 38.00p 732,743
11/11/2024 38.50p 39.00p 38.00p 38.50p 12,668
08/11/2024 38.20p 38.91p 37.40p 38.50p 38,697
07/11/2024 38.20p 38.99p 37.48p 38.20p 18,128
06/11/2024 37.70p 38.99p 37.40p 38.20p 49,471
05/11/2024 37.70p 38.00p 37.49p 37.70p 34,182
04/11/2024 37.70p 38.00p 37.46p 37.70p 96,867
01/11/2024 37.70p 37.98p 36.60p 37.70p 18,821
31/10/2024 37.50p 38.00p 37.40p 37.70p 20,273
30/10/2024 37.50p 37.90p 36.40p 37.50p 62,385
29/10/2024 37.50p 37.99p 37.13p 37.50p 4,736
28/10/2024 37.20p 38.00p 37.00p 37.50p 41,262
25/10/2024 36.70p 37.00p 36.10p 36.70p 87,620
24/10/2024 36.20p 36.99p 36.10p 36.70p 5,939
23/10/2024 36.00p 37.00p 35.17p 36.20p 55,433
22/10/2024 36.00p 36.40p 35.10p 36.00p 15,062
21/10/2024 34.50p 37.00p 34.29p 37.00p 193,164
18/10/2024 34.50p 34.96p 34.20p 34.50p 32,182
17/10/2024 35.00p 35.18p 34.02p 34.50p 62,315
16/10/2024 35.00p 36.00p 34.00p 35.00p 122,290
15/10/2024 35.50p 36.00p 34.03p 35.00p 66,139
14/10/2024 35.50p 36.00p 35.00p 35.00p 90,935
11/10/2024 35.50p 36.00p 35.00p 35.50p 59,965
10/10/2024 35.50p 36.00p 35.02p 35.40p 64,850
09/10/2024 35.30p 36.00p 35.00p 36.00p 61,679
08/10/2024 38.00p 38.00p 35.00p 35.30p 196,747
07/10/2024 37.00p 39.00p 36.00p 38.00p 141,580
04/10/2024 38.50p 39.00p 37.00p 37.00p 228,512
03/10/2024 38.50p 39.00p 38.00p 38.00p 26,976
02/10/2024 40.00p 41.00p 38.50p 38.50p 16,166
01/10/2024 40.00p 40.14p 39.00p 40.00p 12,372
30/09/2024 40.50p 41.00p 40.00p 40.50p 31,186
27/09/2024 40.50p 40.93p 40.35p 40.50p 3,002
26/09/2024 40.50p 41.00p 40.00p 40.50p 29,668
25/09/2024 40.50p 41.00p 40.00p 40.50p 9,957
24/09/2024 40.50p 41.00p 40.00p 40.50p 30,608
23/09/2024 40.50p 40.98p 40.00p 40.50p 19,825
20/09/2024 40.50p 41.00p 40.00p 40.50p 19,685
19/09/2024 41.00p 42.00p 40.00p 41.50p 64,230
18/09/2024 41.50p 41.50p 41.00p 41.50p 728
17/09/2024 41.50p 42.00p 41.00p 41.50p 42,999
16/09/2024 41.50p 42.00p 40.60p 41.50p 21,823
13/09/2024 42.50p 43.00p 41.00p 42.50p 287,287
12/09/2024 38.30p 43.00p 37.60p 38.30p 174,393
11/09/2024 36.50p 39.00p 36.50p 36.50p 299,308
10/09/2024 37.50p 38.00p 36.00p 36.50p 470,179
09/09/2024 41.30p 42.00p 37.00p 39.00p 391,901
06/09/2024 41.50p 41.85p 41.00p 41.00p 39,223
05/09/2024 42.50p 43.00p 40.25p 41.50p 235,668
04/09/2024 43.50p 44.00p 42.00p 42.50p 86,830
03/09/2024 44.50p 45.00p 43.00p 43.50p 108,581
02/09/2024 45.50p 47.00p 44.00p 45.00p 169,063
30/08/2024 45.00p 47.45p 44.30p 45.50p 82,813
29/08/2024 47.50p 48.00p 44.83p 45.00p 135,237
28/08/2024 47.50p 47.98p 47.00p 47.60p 65,048
27/08/2024 47.50p 50.00p 47.00p 47.50p 214,100
26/08/2024 48.50p 49.00p 47.47p 47.50p 129,077
23/08/2024 48.50p 49.00p 47.47p 47.50p 129,077
22/08/2024 48.50p 49.00p 47.47p 47.50p 129,077
21/08/2024 46.50p 49.00p 46.00p 49.00p 154,611
20/08/2024 45.50p 46.99p 45.13p 46.50p 141,488
19/08/2024 44.50p 45.89p 43.00p 44.00p 82,458
16/08/2024 43.50p 44.80p 43.00p 44.00p 60,655
15/08/2024 43.00p 44.00p 43.00p 43.50p 77,731
14/08/2024 42.50p 46.00p 42.50p 43.00p 177,020
13/08/2024 40.50p 43.00p 40.50p 42.50p 122,556
12/08/2024 40.50p 41.00p 40.00p 40.50p 11,903
09/08/2024 40.00p 41.00p 39.00p 40.50p 86,159
08/08/2024 39.50p 41.00p 39.50p 40.00p 17,213
07/08/2024 39.00p 41.00p 38.00p 39.50p 10,672
06/08/2024 39.00p 40.80p 38.89p 39.00p 43,927
05/08/2024 39.00p 40.00p 38.00p 38.40p 79,050
02/08/2024 40.50p 41.00p 39.20p 39.60p 23,018
01/08/2024 40.50p 40.54p 40.00p 40.50p 4,334
31/07/2024 40.50p 40.53p 40.00p 40.50p 59,731
30/07/2024 40.50p 40.54p 40.00p 40.50p 26,408
29/07/2024 40.50p 40.63p 40.50p 40.50p 7,675
26/07/2024 40.50p 40.64p 40.50p 40.50p 19,376
25/07/2024 40.50p 40.70p 40.50p 40.50p 2,129
24/07/2024 41.70p 42.00p 39.44p 40.50p 195,362
23/07/2024 41.70p 41.70p 41.40p 41.70p 19
22/07/2024 41.70p 42.00p 41.41p 41.70p 37,401
19/07/2024 41.70p 42.00p 41.20p 41.70p 5,441
18/07/2024 41.70p 42.00p 40.00p 40.00p 253,398

Market data

Select a section