livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Loopup Group - (LOOP) share price history


Loopup Group share priceLOOP share price tradesLOOP Fundamentals watchlistADD to watchlist
Loopup Group - (LOOP) share price history
Date Open High Low Close Volume
10/04/2024 0.55 0.80 0.53 0.70 4,775,914
09/04/2024 0.55 0.59 0.51 0.55 1,780,243
08/04/2024 0.65 0.70 0.46 0.52 10,439,102
05/04/2024 0.63 0.66 0.58 0.65 381,152
04/04/2024 0.65 0.67 0.60 0.65 389,355
03/04/2024 0.65 0.66 0.62 0.65 1,228,924
02/04/2024 0.65 0.70 0.62 0.65 1,023,497
28/03/2024 0.65 0.69 0.65 0.65 2,399,104
27/03/2024 0.65 0.69 0.65 0.69 2,824,896
26/03/2024 0.65 0.68 0.65 0.65 4,303,164
25/03/2024 0.63 0.63 0.63 0.63 2,165,982
22/03/2024 0.68 0.68 0.65 0.68 956,938
21/03/2024 0.68 0.69 0.65 0.68 1,525,273
20/03/2024 0.68 0.69 0.65 0.68 4,064,793
19/03/2024 0.60 0.69 0.60 0.68 8,536,345
18/03/2024 0.64 0.64 0.57 0.60 3,291,665
15/03/2024 0.65 0.69 0.60 0.65 278,683
14/03/2024 0.63 0.73 0.55 0.65 3,508,853
13/03/2024 0.55 0.67 0.55 0.55 8,379,473
12/03/2024 0.60 0.66 0.54 0.61 3,999,281
11/03/2024 1.06 1.06 0.50 0.66 29,297,082
08/03/2024 2.05 2.05 2.02 2.05 193,565
07/03/2024 2.05 2.05 2.02 2.05 8,012
06/03/2024 2.05 2.05 2.05 2.05 162,301
05/03/2024 2.05 2.10 2.00 2.05 51,924
04/03/2024 2.05 2.09 2.02 2.05 29,563
01/03/2024 2.05 2.09 2.02 2.05 29,563
29/02/2024 2.05 2.09 2.05 2.05 1,820
28/02/2024 2.05 2.05 2.02 2.05 2,997
27/02/2024 2.10 2.15 2.01 2.05 104,411

Loopup Group - (LOOP) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z