Market data

Select a section

LPA Group

(LPA)
Sector: Electronic & Electrical Equipment
60.50p
0.00p 0.00
Last updated: 16:55:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/10/2024 60.00p 60.00p 58.00p 59.00p 0
09/10/2024 60.00p 59.00p 58.00p 59.00p 0
08/10/2024 59.00p 59.00p 56.55p 59.00p 1,500
07/10/2024 60.00p 60.00p 56.30p 59.00p 21,000
04/10/2024 60.00p 60.00p 58.00p 59.00p 0
03/10/2024 60.00p 60.00p 56.00p 59.00p 28,183
02/10/2024 60.00p 60.00p 56.00p 58.00p 15,308
01/10/2024 59.50p 59.50p 57.75p 59.50p 0
30/09/2024 60.00p 60.00p 56.00p 59.50p 4,143
27/09/2024 59.50p 59.50p 56.00p 59.50p 1,000
26/09/2024 60.00p 60.00p 57.75p 59.50p 0
25/09/2024 60.00p 59.50p 57.75p 59.50p 0
24/09/2024 60.00p 61.99p 56.60p 59.50p 2,036
23/09/2024 59.50p 59.50p 57.75p 59.50p 0
20/09/2024 60.00p 61.95p 59.50p 59.50p 438
19/09/2024 60.00p 63.00p 57.75p 59.50p 132
18/09/2024 60.00p 60.00p 57.05p 59.50p 8,000
17/09/2024 59.50p 59.50p 57.75p 59.50p 0
16/09/2024 60.00p 60.00p 57.75p 59.50p 0
13/09/2024 60.00p 61.99p 57.05p 59.50p 496
12/09/2024 60.00p 60.00p 57.75p 59.50p 0
11/09/2024 60.00p 60.00p 57.75p 59.50p 0
10/09/2024 60.00p 61.99p 59.50p 59.50p 227
09/09/2024 60.00p 60.00p 57.05p 59.50p 1,000
06/09/2024 60.00p 60.00p 58.80p 59.50p 4,050
05/09/2024 60.00p 60.00p 57.75p 59.50p 0
04/09/2024 60.00p 60.00p 57.75p 59.50p 0
03/09/2024 60.00p 60.00p 57.05p 59.50p 10,000
02/09/2024 60.00p 63.00p 58.50p 61.00p 5,090
30/08/2024 61.50p 61.50p 60.33p 61.00p 0
29/08/2024 61.50p 61.50p 60.33p 61.00p 0
28/08/2024 61.50p 61.00p 60.33p 61.00p 0
27/08/2024 61.50p 61.50p 60.33p 61.00p 0
26/08/2024 61.50p 62.67p 61.50p 62.00p 0
23/08/2024 61.50p 62.67p 61.50p 62.00p 0
22/08/2024 61.50p 62.67p 61.50p 62.00p 0
21/08/2024 62.00p 62.00p 60.00p 62.00p 2,846
20/08/2024 62.00p 62.00p 61.00p 62.00p 0
19/08/2024 63.50p 63.50p 60.00p 64.50p 5,500
16/08/2024 63.50p 65.45p 63.50p 64.50p 15,300
15/08/2024 63.50p 63.50p 61.67p 63.50p 1,365
14/08/2024 63.50p 65.45p 63.50p 63.50p 205
13/08/2024 63.50p 65.00p 63.50p 63.50p 3,372
12/08/2024 65.50p 66.75p 63.50p 63.50p 0
09/08/2024 64.00p 66.75p 63.50p 65.50p 21,000
08/08/2024 64.00p 66.00p 64.00p 64.50p 0
07/08/2024 64.00p 66.00p 64.00p 64.50p 0
06/08/2024 64.00p 66.00p 64.00p 64.50p 0
05/08/2024 64.00p 66.00p 64.00p 64.50p 0
02/08/2024 66.50p 66.50p 65.00p 65.50p 25,000
01/08/2024 66.50p 66.50p 64.00p 64.00p 2,500
31/07/2024 66.50p 66.50p 63.00p 64.00p 23,121
30/07/2024 66.50p 66.50p 63.14p 66.50p 2,150
29/07/2024 66.50p 66.50p 63.70p 66.50p 8,350
26/07/2024 66.50p 68.25p 66.50p 66.50p 0
25/07/2024 66.50p 68.25p 66.50p 66.50p 0
24/07/2024 66.00p 69.13p 66.00p 66.50p 0
23/07/2024 66.00p 69.13p 66.00p 66.50p 0
22/07/2024 66.00p 69.13p 66.00p 66.50p 0
19/07/2024 66.50p 69.13p 66.50p 66.50p 0
18/07/2024 66.00p 69.13p 66.00p 66.50p 0
17/07/2024 66.00p 69.13p 66.00p 66.50p 0
16/07/2024 65.00p 69.13p 65.50p 66.50p 0
15/07/2024 65.00p 67.24p 65.00p 65.50p 170
12/07/2024 65.00p 65.50p 63.50p 65.50p 9,544
11/07/2024 65.50p 67.24p 63.50p 65.50p 15,816
10/07/2024 65.00p 65.50p 63.50p 65.50p 9,449
09/07/2024 65.00p 65.00p 62.90p 65.00p 9,546
08/07/2024 65.00p 65.00p 62.90p 65.00p 20,000
05/07/2024 65.00p 66.33p 65.00p 65.50p 0
04/07/2024 65.00p 66.33p 65.50p 65.50p 0
03/07/2024 65.00p 65.50p 64.25p 65.50p 4,676
02/07/2024 65.50p 66.33p 65.50p 65.50p 0
01/07/2024 65.00p 66.33p 65.00p 65.50p 0
28/06/2024 65.50p 65.50p 63.25p 65.50p 500
27/06/2024 65.50p 66.33p 65.50p 65.50p 0
26/06/2024 65.00p 66.33p 65.00p 65.50p 0
25/06/2024 65.00p 66.33p 65.00p 65.50p 0
24/06/2024 65.50p 65.50p 64.33p 65.50p 4,318
21/06/2024 66.00p 67.65p 64.28p 65.50p 12,436
20/06/2024 66.00p 66.00p 64.28p 66.00p 9,335
19/06/2024 66.00p 66.67p 66.00p 66.00p 0
18/06/2024 66.50p 67.00p 66.50p 66.50p 0
17/06/2024 66.50p 67.00p 66.50p 66.50p 0
14/06/2024 65.00p 67.00p 65.00p 66.50p 0
13/06/2024 65.00p 67.00p 65.00p 66.50p 0
12/06/2024 65.00p 67.00p 65.00p 66.50p 0
11/06/2024 65.00p 67.79p 64.00p 66.50p 18,411
10/06/2024 65.00p 66.67p 65.00p 66.00p 0
07/06/2024 65.00p 66.00p 62.00p 66.00p 40,000
06/06/2024 65.00p 65.00p 64.40p 65.00p 0
05/06/2024 65.00p 65.00p 64.40p 65.00p 0
04/06/2024 65.00p 65.00p 64.40p 65.00p 0
03/06/2024 65.00p 65.00p 64.10p 65.00p 5,120
31/05/2024 65.00p 65.00p 64.10p 65.00p 2,500
30/05/2024 65.00p 65.00p 63.60p 65.00p 1,530
29/05/2024 65.00p 65.00p 64.40p 65.00p 0
28/05/2024 65.00p 65.00p 64.40p 65.00p 0
27/05/2024 65.00p 65.00p 64.40p 65.00p 0
24/05/2024 65.00p 65.00p 64.40p 65.00p 0
23/05/2024 65.00p 65.00p 64.40p 65.00p 0
22/05/2024 64.00p 67.70p 64.00p 65.00p 56
21/05/2024 64.00p 66.98p 62.42p 65.00p 5,576
20/05/2024 64.00p 65.00p 63.00p 65.00p 62,000
17/05/2024 64.00p 67.12p 64.00p 65.00p 12,432
16/05/2024 64.00p 66.24p 61.00p 64.00p 4,726
15/05/2024 64.00p 66.24p 64.00p 64.00p 1,503
14/05/2024 64.00p 64.00p 61.60p 64.00p 0
13/05/2024 64.00p 66.40p 60.56p 64.00p 8,376
10/05/2024 64.00p 64.00p 61.60p 64.00p 0

Market data

Select a section