Market data

Select a section

LPA Group

(LPA)
Sector: Electronic & Electrical Equipment
52.50p
0.00p 0.00
Last updated: 16:57:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 52.50p 52.50p 50.83p 52.50p 0
09/04/2025 52.50p 53.45p 50.00p 52.50p 3,600
08/04/2025 52.50p 53.50p 51.00p 52.50p 12,993
07/04/2025 56.00p 56.00p 50.00p 52.50p 14,150
04/04/2025 56.50p 56.50p 53.03p 56.50p 19,303
03/04/2025 57.50p 57.75p 54.00p 56.50p 21,290
02/04/2025 57.50p 57.50p 57.50p 57.50p 0
01/04/2025 57.50p 57.50p 57.50p 57.50p 0
31/03/2025 57.50p 58.00p 57.50p 57.50p 7,400
28/03/2025 57.50p 57.50p 54.35p 57.50p 40,000
27/03/2025 57.50p 58.00p 54.35p 58.00p 36,762
26/03/2025 55.50p 58.00p 55.50p 57.50p 16,140
25/03/2025 55.00p 58.00p 55.00p 55.50p 36,325
24/03/2025 55.00p 57.00p 55.00p 56.00p 5,000
21/03/2025 57.50p 57.50p 53.00p 55.50p 31,514
20/03/2025 56.50p 56.50p 54.40p 56.50p 0
19/03/2025 56.50p 59.23p 55.00p 56.50p 8,177
18/03/2025 56.50p 56.50p 55.33p 56.50p 0
17/03/2025 56.50p 59.00p 56.50p 56.50p 5,000
14/03/2025 56.50p 59.00p 56.50p 56.50p 1,577
13/03/2025 56.50p 56.50p 54.40p 56.50p 0
12/03/2025 56.50p 56.50p 55.33p 56.50p 0
11/03/2025 56.50p 56.50p 53.30p 56.50p 24
10/03/2025 56.50p 56.50p 54.25p 56.50p 363
07/03/2025 56.50p 56.50p 55.33p 56.50p 0
06/03/2025 56.50p 59.51p 56.50p 56.50p 4,000
05/03/2025 56.50p 59.51p 54.05p 56.50p 45,900
04/03/2025 55.00p 55.00p 55.00p 55.00p 0
03/03/2025 55.00p 55.00p 55.00p 55.00p 0
28/02/2025 55.00p 55.00p 51.00p 55.00p 4,999
27/02/2025 57.50p 58.50p 55.00p 55.00p 341
26/02/2025 57.50p 57.50p 55.00p 57.50p 897
25/02/2025 57.50p 57.50p 55.00p 57.50p 27,256
24/02/2025 57.50p 57.50p 57.27p 57.50p 0
21/02/2025 57.50p 57.50p 55.50p 57.50p 1,500
20/02/2025 57.50p 60.00p 57.50p 57.50p 4,999
19/02/2025 57.50p 59.98p 57.50p 57.50p 4,993
18/02/2025 54.00p 56.10p 54.00p 54.50p 20,000
17/02/2025 53.50p 54.00p 51.00p 54.00p 3,000
14/02/2025 51.00p 53.50p 51.00p 53.50p 6,504
13/02/2025 56.50p 56.50p 51.25p 51.25p 32,500
12/02/2025 56.50p 56.50p 53.49p 56.50p 2,232
11/02/2025 56.50p 57.45p 53.00p 56.50p 0
10/02/2025 54.00p 54.00p 50.92p 53.00p 0
07/02/2025 54.00p 54.00p 54.00p 54.00p 0
06/02/2025 54.00p 54.00p 54.00p 54.00p 0
05/02/2025 54.00p 54.00p 53.00p 54.00p 2,071
04/02/2025 54.00p 54.00p 54.00p 54.00p 0
03/02/2025 53.00p 55.00p 53.00p 54.00p 25,000
31/01/2025 53.00p 55.70p 51.10p 53.00p 2,155
30/01/2025 53.00p 53.00p 50.92p 53.00p 0
29/01/2025 52.00p 53.89p 52.00p 53.00p 7,500
28/01/2025 52.00p 52.00p 50.73p 52.00p 0
27/01/2025 52.00p 52.00p 50.73p 52.00p 0
24/01/2025 52.00p 53.89p 51.10p 52.00p 2,369
23/01/2025 58.00p 58.00p 50.00p 52.00p 68,301
22/01/2025 59.50p 63.00p 59.50p 60.00p 10,800
21/01/2025 58.00p 59.50p 58.00p 59.50p 0
20/01/2025 58.00p 59.60p 56.25p 58.00p 3,164
17/01/2025 58.00p 58.00p 56.50p 58.00p 20,040
16/01/2025 58.00p 60.00p 58.00p 58.00p 2,666
15/01/2025 58.00p 58.00p 58.00p 58.00p 0
14/01/2025 59.00p 59.00p 58.00p 59.00p 1,000
13/01/2025 62.50p 62.50p 57.50p 59.00p 60,600
10/01/2025 64.00p 64.00p 60.00p 62.50p 9,378
09/01/2025 64.00p 64.00p 61.78p 64.00p 0
08/01/2025 66.00p 66.00p 63.00p 64.00p 512
07/01/2025 66.00p 66.00p 66.00p 66.00p 0
06/01/2025 66.00p 66.00p 64.33p 66.00p 0
03/01/2025 66.00p 66.00p 64.33p 66.00p 0
02/01/2025 67.00p 68.50p 65.00p 66.00p 4,357
01/01/2025 67.00p 67.00p 65.00p 67.00p 5,000
31/12/2024 67.00p 67.00p 65.00p 67.00p 5,000
30/12/2024 67.00p 67.00p 66.78p 67.00p 0
27/12/2024 68.00p 68.00p 65.00p 67.00p 3,567
26/12/2024 68.00p 68.50p 68.00p 68.00p 0
25/12/2024 68.00p 68.50p 68.00p 68.00p 0
24/12/2024 68.00p 68.50p 68.00p 68.00p 0
23/12/2024 68.50p 68.50p 67.00p 68.50p 10,750
20/12/2024 72.00p 72.00p 67.00p 68.50p 30,000
19/12/2024 72.00p 72.50p 72.00p 72.00p 0
18/12/2024 72.00p 72.50p 72.00p 72.00p 0
17/12/2024 62.50p 79.50p 62.50p 72.00p 38,262
16/12/2024 59.00p 59.00p 55.09p 57.00p 0
13/12/2024 57.00p 59.93p 55.20p 57.00p 9,953
12/12/2024 57.00p 57.00p 55.09p 57.00p 0
11/12/2024 57.00p 58.00p 54.60p 57.00p 20,000
10/12/2024 57.00p 58.00p 57.00p 57.00p 25,000
09/12/2024 57.00p 59.00p 57.00p 57.00p 2,523
06/12/2024 57.00p 57.00p 56.18p 57.00p 0
05/12/2024 57.00p 57.00p 56.18p 57.00p 0
04/12/2024 57.00p 57.00p 56.18p 57.00p 0
03/12/2024 57.00p 57.00p 54.60p 57.00p 6,000
02/12/2024 57.00p 57.00p 56.18p 57.00p 0
29/11/2024 57.00p 57.00p 56.18p 57.00p 0
28/11/2024 57.00p 57.00p 56.18p 57.00p 0
27/11/2024 57.00p 57.00p 56.18p 57.00p 0
26/11/2024 57.00p 57.00p 56.18p 57.00p 0
25/11/2024 57.00p 57.00p 56.18p 57.00p 0
22/11/2024 58.00p 59.00p 55.89p 60.50p 14,434
21/11/2024 60.00p 60.50p 57.00p 60.50p 5,425
20/11/2024 60.00p 62.25p 60.00p 60.50p 0
19/11/2024 60.00p 62.25p 60.00p 60.50p 0
18/11/2024 60.00p 62.25p 60.50p 60.50p 0
15/11/2024 60.00p 62.25p 60.50p 60.50p 0
14/11/2024 60.00p 62.25p 58.29p 60.50p 0
13/11/2024 60.00p 63.00p 60.00p 60.50p 152
12/11/2024 60.00p 63.00p 60.00p 60.50p 311
11/11/2024 60.00p 63.65p 60.00p 60.50p 58
08/11/2024 60.00p 62.25p 60.50p 60.50p 0
07/11/2024 60.00p 60.50p 60.00p 60.50p 10,000
06/11/2024 60.00p 60.00p 56.67p 58.00p 0
05/11/2024 60.00p 60.00p 56.67p 58.00p 0
04/11/2024 60.00p 60.00p 56.20p 58.00p 7,083
01/11/2024 60.00p 60.00p 56.67p 58.00p 0
31/10/2024 60.00p 60.00p 56.67p 58.00p 0
30/10/2024 57.00p 59.40p 57.00p 58.00p 2,350
29/10/2024 57.00p 58.33p 57.00p 57.50p 0
28/10/2024 57.00p 58.33p 57.00p 57.50p 0
25/10/2024 57.00p 58.75p 57.00p 57.50p 0
24/10/2024 57.00p 57.60p 57.00p 57.00p 0
23/10/2024 57.50p 57.50p 55.00p 57.00p 2,000
22/10/2024 57.50p 59.75p 57.50p 57.50p 5,975
21/10/2024 60.00p 60.00p 52.00p 57.50p 5,861
18/10/2024 60.00p 60.00p 56.00p 58.00p 71,614
17/10/2024 60.00p 60.00p 56.55p 58.00p 7,435
16/10/2024 60.00p 60.00p 56.30p 58.00p 20,630
15/10/2024 60.00p 59.00p 58.00p 59.00p 0
14/10/2024 60.00p 60.00p 58.00p 59.00p 0
11/10/2024 60.00p 60.00p 59.00p 59.00p 224

Market data

Select a section