Lords Group Trading
(LORD)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
41.70p
|
41.75p
|
41.41p
|
41.70p
|
29,218
|
|
16/07/2024
|
41.70p
|
41.86p
|
41.40p
|
41.70p
|
67,624
|
|
15/07/2024
|
41.70p
|
41.88p
|
41.46p
|
41.70p
|
8,933
|
|
12/07/2024
|
41.50p
|
42.00p
|
41.40p
|
41.70p
|
143,430
|
|
11/07/2024
|
41.50p
|
42.00p
|
41.13p
|
41.50p
|
132,889
|
|
10/07/2024
|
41.50p
|
42.00p
|
41.00p
|
41.50p
|
347,032
|
|
09/07/2024
|
40.50p
|
41.98p
|
40.18p
|
41.50p
|
215,583
|
|
08/07/2024
|
40.50p
|
41.00p
|
40.00p
|
40.40p
|
152,533
|
|
05/07/2024
|
42.00p
|
42.00p
|
39.20p
|
40.50p
|
230,842
|
|
04/07/2024
|
42.00p
|
43.00p
|
41.00p
|
42.00p
|
3,503
|
|
03/07/2024
|
42.00p
|
42.00p
|
41.00p
|
42.00p
|
64,725
|
|
02/07/2024
|
42.00p
|
42.33p
|
41.00p
|
42.00p
|
17,857
|
|
01/07/2024
|
42.50p
|
43.00p
|
41.00p
|
42.00p
|
25,643
|
|
28/06/2024
|
42.50p
|
42.50p
|
42.00p
|
42.50p
|
86,202
|
|
27/06/2024
|
42.50p
|
42.50p
|
42.13p
|
42.50p
|
12,305
|
|
26/06/2024
|
42.50p
|
42.50p
|
42.05p
|
42.50p
|
16,982
|
|
25/06/2024
|
42.50p
|
42.50p
|
42.00p
|
42.50p
|
6,730
|
|
24/06/2024
|
42.50p
|
42.50p
|
42.05p
|
42.50p
|
4,853
|
|
21/06/2024
|
42.60p
|
43.00p
|
42.20p
|
42.50p
|
15,859
|
|
20/06/2024
|
42.60p
|
43.00p
|
42.20p
|
42.60p
|
82,479
|
|
19/06/2024
|
44.00p
|
45.00p
|
42.00p
|
42.60p
|
22,734
|
|
18/06/2024
|
45.00p
|
45.00p
|
43.00p
|
44.00p
|
86,954
|
|
17/06/2024
|
45.00p
|
45.50p
|
44.34p
|
45.00p
|
10,394
|
|
14/06/2024
|
45.00p
|
45.50p
|
45.00p
|
45.00p
|
464
|
|
13/06/2024
|
45.50p
|
46.00p
|
45.00p
|
45.00p
|
35,534
|
|
12/06/2024
|
45.50p
|
46.00p
|
45.11p
|
45.50p
|
18,184
|
|
11/06/2024
|
45.60p
|
46.00p
|
45.00p
|
45.50p
|
53,802
|
|
10/06/2024
|
45.60p
|
45.97p
|
45.60p
|
45.60p
|
120,856
|
|
07/06/2024
|
46.60p
|
47.80p
|
45.83p
|
47.80p
|
62,614
|
|
06/06/2024
|
47.00p
|
48.00p
|
46.00p
|
46.60p
|
38,046
|
|
05/06/2024
|
47.50p
|
48.00p
|
46.68p
|
47.00p
|
41,720
|
|
04/06/2024
|
47.50p
|
48.00p
|
47.00p
|
47.50p
|
27,584
|
|
03/06/2024
|
47.50p
|
48.00p
|
47.50p
|
47.50p
|
9,399
|
|
31/05/2024
|
47.50p
|
48.00p
|
47.42p
|
47.50p
|
24,517
|
|
30/05/2024
|
47.50p
|
48.00p
|
47.32p
|
47.50p
|
56,561
|
|
29/05/2024
|
47.50p
|
47.65p
|
47.22p
|
47.50p
|
12,311
|
|
28/05/2024
|
47.50p
|
48.00p
|
47.00p
|
47.50p
|
40,055
|
|
27/05/2024
|
47.00p
|
48.00p
|
46.68p
|
47.50p
|
20,605
|
|
24/05/2024
|
47.00p
|
48.00p
|
46.68p
|
47.50p
|
20,605
|
|
23/05/2024
|
47.00p
|
47.50p
|
46.00p
|
47.00p
|
28,477
|
|
22/05/2024
|
47.00p
|
48.00p
|
46.00p
|
47.00p
|
48,962
|
|
21/05/2024
|
48.00p
|
49.00p
|
46.60p
|
47.00p
|
89,453
|
|
20/05/2024
|
48.00p
|
49.00p
|
47.68p
|
48.00p
|
17,737
|
|
17/05/2024
|
48.00p
|
49.00p
|
47.22p
|
48.00p
|
76,612
|
|
16/05/2024
|
47.50p
|
49.00p
|
46.75p
|
48.00p
|
92,180
|
|
15/05/2024
|
48.00p
|
49.00p
|
46.38p
|
47.50p
|
144,798
|
|
14/05/2024
|
49.00p
|
50.00p
|
48.43p
|
48.50p
|
113,181
|
|
13/05/2024
|
49.00p
|
49.89p
|
48.15p
|
49.00p
|
47,298
|
|
10/05/2024
|
48.50p
|
50.00p
|
47.60p
|
49.00p
|
76,800
|
|
09/05/2024
|
49.50p
|
50.00p
|
49.00p
|
49.00p
|
37,732
|
|
08/05/2024
|
49.50p
|
49.90p
|
49.00p
|
49.50p
|
59,474
|
|
07/05/2024
|
49.50p
|
51.00p
|
49.08p
|
51.00p
|
103,465
|
|
06/05/2024
|
49.50p
|
51.00p
|
49.00p
|
49.50p
|
139,386
|
|
03/05/2024
|
49.50p
|
51.00p
|
49.00p
|
49.50p
|
139,386
|
|
02/05/2024
|
48.50p
|
50.00p
|
48.00p
|
49.50p
|
198,037
|
|
01/05/2024
|
47.20p
|
49.00p
|
47.00p
|
48.00p
|
156,898
|
|
30/04/2024
|
48.00p
|
50.00p
|
47.01p
|
47.20p
|
61,173
|
|
29/04/2024
|
48.00p
|
49.00p
|
47.00p
|
48.00p
|
80,187
|
|
26/04/2024
|
48.00p
|
48.22p
|
47.90p
|
48.00p
|
15,002
|
|
25/04/2024
|
48.00p
|
48.00p
|
47.07p
|
48.00p
|
10,500
|
|
24/04/2024
|
48.00p
|
48.22p
|
47.04p
|
48.00p
|
28,298
|
|
23/04/2024
|
49.00p
|
50.00p
|
47.86p
|
48.00p
|
14,089
|
|
22/04/2024
|
49.00p
|
49.00p
|
48.22p
|
49.00p
|
14,217
|
|
19/04/2024
|
49.00p
|
49.44p
|
49.00p
|
49.00p
|
2,000
|
|
18/04/2024
|
49.00p
|
49.00p
|
48.90p
|
49.00p
|
9
|
|
17/04/2024
|
49.00p
|
49.69p
|
49.00p
|
49.00p
|
424
|
|
16/04/2024
|
48.00p
|
49.00p
|
48.00p
|
49.00p
|
35,534
|
|
15/04/2024
|
48.00p
|
48.64p
|
47.00p
|
48.00p
|
37,395
|
|
12/04/2024
|
48.00p
|
48.69p
|
46.00p
|
48.00p
|
1,993
|
|
11/04/2024
|
48.00p
|
48.64p
|
47.00p
|
48.00p
|
14,504
|
|
10/04/2024
|
48.00p
|
48.00p
|
47.96p
|
48.00p
|
6,579
|
|
09/04/2024
|
48.00p
|
48.74p
|
47.00p
|
48.00p
|
37,906
|
|
08/04/2024
|
48.00p
|
48.78p
|
47.30p
|
48.00p
|
24,958
|
|
05/04/2024
|
48.00p
|
48.90p
|
47.59p
|
48.00p
|
37,267
|
|
04/04/2024
|
48.00p
|
48.93p
|
47.16p
|
48.00p
|
89,011
|
|
03/04/2024
|
48.50p
|
49.00p
|
47.33p
|
48.00p
|
47,919
|
|
02/04/2024
|
48.00p
|
50.00p
|
47.45p
|
48.50p
|
30,025
|
|
01/04/2024
|
48.50p
|
50.00p
|
47.00p
|
48.00p
|
186,508
|
|
29/03/2024
|
48.50p
|
50.00p
|
47.00p
|
48.00p
|
186,508
|
|
28/03/2024
|
48.50p
|
50.00p
|
47.00p
|
48.00p
|
186,508
|
|
27/03/2024
|
50.25p
|
51.00p
|
46.00p
|
51.00p
|
537,110
|
|
26/03/2024
|
50.50p
|
50.50p
|
50.06p
|
50.25p
|
28,862
|
|
25/03/2024
|
50.50p
|
50.82p
|
50.00p
|
50.50p
|
116,193
|
|
22/03/2024
|
51.50p
|
52.00p
|
50.20p
|
51.00p
|
79,976
|
|
21/03/2024
|
51.50p
|
52.00p
|
51.00p
|
51.50p
|
5,840
|
|
20/03/2024
|
51.50p
|
55.00p
|
51.00p
|
52.00p
|
25,279
|
|
19/03/2024
|
51.50p
|
56.50p
|
51.00p
|
51.50p
|
21,094
|