Loopup Group (LOOP) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Loopup Group

Date Open High Low Close* Volume
28/12/2017 307.50p 320.00p 307.50p 315.00p 15161
27/12/2017 288.50p 309.00p 283.00p 307.50p 17106
22/12/2017 288.50p 292.10p 288.50p 288.50p 681
21/12/2017 285.00p 292.92p 285.00p 288.50p 3000
20/12/2017 282.50p 289.50p 282.00p 285.00p 5593
19/12/2017 282.50p 282.50p 281.50p 282.50p 382
18/12/2017 280.00p 282.50p 277.00p 282.50p 8209
15/12/2017 277.50p 284.99p 277.00p 280.00p 2713
14/12/2017 277.50p 285.00p 277.50p 277.50p 1600
13/12/2017 275.00p 285.00p 272.00p 277.50p 10454
12/12/2017 272.50p 280.00p 272.50p 275.00p 3454
11/12/2017 272.50p 272.50p 265.00p 272.50p 3390
08/12/2017 272.50p 272.50p 272.50p 272.50p 21374
07/12/2017 267.50p 275.00p 267.50p 272.50p 3771
06/12/2017 267.50p 267.50p 265.00p 267.50p 0
05/12/2017 265.00p 267.00p 265.00p 265.00p 250
04/12/2017 265.00p 270.00p 265.00p 265.00p 4272
01/12/2017 265.00p 269.99p 260.50p 265.00p 3324
30/11/2017 272.50p 272.50p 260.00p 265.00p 3931
29/11/2017 275.00p 275.00p 270.00p 272.50p 1000
28/11/2017 280.00p 280.00p 275.00p 275.00p 10004
27/11/2017 280.00p 280.00p 277.00p 280.00p 3364
24/11/2017 280.00p 283.00p 275.13p 280.00p 11508
23/11/2017 280.00p 283.00p 277.00p 280.00p 5111
22/11/2017 280.00p 280.00p 277.00p 280.00p 500
21/11/2017 282.50p 282.50p 277.00p 280.00p 2474
20/11/2017 282.50p 282.50p 275.00p 282.50p 1677
17/11/2017 282.50p 282.50p 277.00p 282.50p 3568
16/11/2017 282.50p 282.50p 277.00p 282.50p 10611
15/11/2017 282.50p 290.00p 275.30p 282.50p 28435
14/11/2017 282.50p 285.00p 280.55p 282.50p 42247
13/11/2017 282.50p 289.45p 280.55p 282.50p 2470
10/11/2017 282.50p 289.45p 280.20p 282.50p 3096
09/11/2017 282.50p 289.45p 280.20p 282.50p 509
08/11/2017 282.50p 282.50p 280.00p 282.50p 2450
07/11/2017 282.50p 290.00p 277.50p 282.50p 10242
06/11/2017 282.50p 282.50p 277.50p 282.50p 3095
03/11/2017 282.50p 290.00p 281.00p 282.50p 10047
02/11/2017 282.50p 290.00p 280.00p 282.50p 4837
01/11/2017 292.50p 294.44p 275.30p 282.50p 8352
31/10/2017 272.50p 300.00p 265.01p 292.50p 21418
30/10/2017 272.50p 272.50p 270.00p 272.50p 2829
27/10/2017 272.50p 272.50p 272.00p 272.50p 200
26/10/2017 270.00p 273.00p 270.00p 270.00p 17378
25/10/2017 270.00p 272.00p 267.50p 270.00p 8450
24/10/2017 257.50p 272.50p 257.50p 270.00p 39586
23/10/2017 262.50p 263.00p 255.00p 257.50p 19167
20/10/2017 272.50p 272.50p 260.50p 262.50p 17784
19/10/2017 296.00p 300.00p 270.01p 272.50p 46008
18/10/2017 297.50p 299.00p 290.00p 296.00p 1600
17/10/2017 297.50p 297.50p 290.01p 297.50p 4247
16/10/2017 297.50p 303.00p 291.11p 297.50p 5664
13/10/2017 295.00p 295.00p 295.00p 295.00p 69223
12/10/2017 297.50p 297.50p 295.00p 295.00p 11688
11/10/2017 307.50p 307.50p 297.50p 297.50p 21317
10/10/2017 307.50p 307.50p 307.50p 307.50p 8857
09/10/2017 307.50p 307.50p 300.00p 307.50p 43
06/10/2017 305.00p 307.50p 299.00p 307.50p 8100
05/10/2017 292.50p 292.50p 292.50p 292.50p 4031
04/10/2017 297.50p 297.50p 292.50p 292.50p 28443
03/10/2017 277.50p 297.50p 275.00p 297.50p 30379
02/10/2017 275.00p 275.00p 275.00p 275.00p 8734
29/09/2017 275.00p 275.00p 275.00p 275.00p 20421
28/09/2017 270.00p 280.00p 270.00p 280.00p 23499
27/09/2017 255.00p 270.00p 255.00p 270.00p 50448
26/09/2017 267.50p 267.50p 247.50p 255.00p 38274
25/09/2017 288.50p 288.50p 265.00p 267.50p 6524898
22/09/2017 288.50p 288.50p 288.50p 288.50p 0
21/09/2017 288.50p 292.00p 288.50p 288.50p 250
20/09/2017 288.50p 288.50p 288.50p 288.50p 5438
19/09/2017 288.50p 288.50p 288.50p 288.50p 1505
18/09/2017 288.50p 288.50p 288.50p 288.50p 7305
15/09/2017 290.00p 292.50p 287.50p 288.50p 149624
14/09/2017 280.00p 300.00p 280.00p 292.50p 135316
13/09/2017 265.00p 282.00p 265.00p 280.00p 41218
12/09/2017 261.50p 265.00p 261.50p 265.00p 16186
11/09/2017 240.00p 265.00p 240.00p 261.50p 678086
08/09/2017 236.50p 240.00p 230.00p 240.00p 288640
07/09/2017 222.50p 242.50p 222.50p 236.50p 63886
06/09/2017 199.00p 227.50p 196.50p 222.50p 135619
05/09/2017 192.50p 196.50p 192.50p 196.50p 6851
04/09/2017 192.50p 192.50p 192.50p 192.50p 0
01/09/2017 186.50p 194.00p 181.50p 192.50p 21623
31/08/2017 176.50p 181.50p 176.50p 181.50p 10934
30/08/2017 176.50p 176.50p 176.50p 176.50p 2217
29/08/2017 176.50p 176.50p 176.50p 176.50p 5000
25/08/2017 176.50p 176.50p 176.50p 176.50p 83
24/08/2017 176.50p 176.50p 176.50p 176.50p 116
23/08/2017 176.50p 176.50p 176.50p 176.50p 100
22/08/2017 176.50p 176.50p 176.50p 176.50p 300
21/08/2017 176.50p 176.50p 176.50p 176.50p 1410
18/08/2017 176.50p 176.50p 175.00p 176.50p 5653
17/08/2017 176.50p 176.50p 175.00p 175.00p 4893
16/08/2017 176.50p 176.50p 176.50p 176.50p 0
15/08/2017 176.50p 176.50p 175.00p 176.50p 9055
14/08/2017 177.50p 177.50p 176.50p 176.50p 1003
11/08/2017 178.50p 178.50p 177.50p 177.50p 7049
10/08/2017 183.50p 183.50p 178.50p 178.50p 8387
09/08/2017 183.50p 183.50p 183.50p 183.50p 7119
08/08/2017 182.50p 183.50p 182.50p 183.50p 263
07/08/2017 181.50p 182.50p 181.50p 182.50p 2102
04/08/2017 191.00p 197.00p 181.50p 181.50p 17890
03/08/2017 193.50p 197.00p 193.50p 197.00p 7350
02/08/2017 192.50p 196.50p 192.50p 193.50p 396319
01/08/2017 192.50p 192.50p 192.50p 192.50p 8887
31/07/2017 187.50p 196.50p 187.50p 192.50p 27854
28/07/2017 182.50p 187.50p 182.50p 187.50p 14197
27/07/2017 176.50p 183.50p 176.50p 182.50p 21400
26/07/2017 166.50p 177.50p 161.50p 176.50p 61632
25/07/2017 161.50p 161.50p 161.50p 161.50p 240
24/07/2017 161.50p 161.50p 161.50p 161.50p 0
21/07/2017 161.50p 161.50p 161.50p 161.50p 1081
20/07/2017 162.50p 162.50p 161.50p 161.50p 6069
19/07/2017 159.50p 162.50p 159.50p 162.50p 17823
18/07/2017 151.00p 161.50p 151.00p 159.50p 22406
17/07/2017 151.00p 151.00p 151.00p 151.00p 0
14/07/2017 151.00p 151.00p 151.00p 151.00p 0
13/07/2017 150.50p 151.00p 150.50p 151.00p 130636
12/07/2017 150.50p 150.50p 150.50p 150.50p 0
11/07/2017 150.50p 150.50p 150.50p 150.50p 0
10/07/2017 150.50p 150.50p 150.50p 150.50p 0
07/07/2017 150.50p 150.50p 150.50p 150.50p 5922
06/07/2017 150.00p 150.50p 150.00p 150.50p 33455
05/07/2017 150.00p 150.00p 150.00p 150.00p 0
04/07/2017 150.00p 150.00p 150.00p 150.00p 0
03/07/2017 150.00p 150.00p 150.00p 150.00p 0
30/06/2017 150.50p 150.50p 150.00p 150.00p 6942
29/06/2017 150.50p 150.50p 150.50p 150.50p 4328
28/06/2017 150.50p 150.50p 150.50p 150.50p 2322
27/06/2017 150.50p 150.50p 150.50p 150.50p 0
26/06/2017 150.50p 150.50p 150.50p 150.50p 0
23/06/2017 150.50p 150.50p 150.50p 150.50p 0
22/06/2017 150.50p 150.50p 150.50p 150.50p 0
21/06/2017 153.00p 153.00p 150.50p 150.50p 0
20/06/2017 153.00p 153.00p 153.00p 153.00p 0
19/06/2017 153.00p 153.00p 153.00p 153.00p 0
16/06/2017 153.00p 153.00p 150.00p 153.00p 3000
15/06/2017 153.00p 153.00p 153.00p 153.00p 0
14/06/2017 153.00p 153.00p 153.00p 153.00p 0
13/06/2017 153.00p 153.00p 153.00p 153.00p 0
12/06/2017 153.50p 153.50p 150.00p 153.00p 3112
09/06/2017 153.50p 155.00p 150.00p 153.50p 5769
08/06/2017 153.50p 157.00p 153.50p 157.00p 4643
07/06/2017 152.50p 155.00p 152.50p 153.50p 1797
06/06/2017 157.50p 157.50p 150.00p 152.50p 16913
05/06/2017 157.50p 158.00p 157.50p 157.50p 3000
02/06/2017 156.50p 160.00p 153.56p 160.00p 2830
01/06/2017 156.50p 159.00p 156.50p 156.50p 784
31/05/2017 156.50p 160.00p 156.50p 160.00p 650
30/05/2017 157.00p 159.50p 154.00p 156.50p 14839
26/05/2017 157.00p 158.75p 154.11p 157.00p 3698
25/05/2017 156.50p 160.00p 156.00p 157.00p 6422
24/05/2017 158.50p 158.50p 155.00p 158.00p 7000
23/05/2017 158.50p 158.50p 158.50p 158.50p 0
22/05/2017 159.50p 160.00p 157.00p 158.50p 5000
19/05/2017 161.50p 161.50p 158.00p 159.50p 8302
18/05/2017 161.50p 162.90p 158.00p 161.50p 7450
17/05/2017 161.50p 165.00p 158.01p 161.50p 3172
16/05/2017 161.50p 161.50p 158.01p 161.50p 500
15/05/2017 161.50p 164.00p 158.01p 161.50p 60602
12/05/2017 161.50p 161.85p 161.48p 161.50p 7438
11/05/2017 161.50p 161.85p 161.50p 161.50p 413
10/05/2017 157.50p 165.00p 155.00p 161.50p 19386
09/05/2017 155.00p 157.50p 154.88p 157.50p 37235
08/05/2017 155.00p 155.00p 155.00p 155.00p 3600
05/05/2017 154.50p 157.00p 154.50p 155.00p 12558
04/05/2017 154.50p 154.50p 154.40p 154.50p 3250
03/05/2017 154.50p 154.50p 154.50p 154.50p 0
02/05/2017 154.50p 155.25p 154.40p 154.50p 24798
28/04/2017 155.00p 155.00p 152.00p 154.50p 34138
27/04/2017 153.50p 155.00p 151.00p 155.00p 8968
26/04/2017 153.50p 155.00p 153.50p 153.50p 641
25/04/2017 153.50p 153.50p 153.36p 153.50p 7144
24/04/2017 152.50p 155.00p 150.00p 153.50p 27530
21/04/2017 152.50p 152.50p 150.00p 152.50p 1598
20/04/2017 152.50p 152.50p 150.00p 152.50p 1327
19/04/2017 152.50p 152.50p 150.00p 152.50p 1250
18/04/2017 152.50p 153.00p 150.00p 152.50p 5988
13/04/2017 152.50p 152.50p 150.00p 152.50p 13850
12/04/2017 152.50p 152.50p 150.00p 152.50p 2774
11/04/2017 152.50p 153.00p 150.00p 150.25p 13203
10/04/2017 152.50p 152.50p 150.00p 152.50p 1350
07/04/2017 152.50p 152.50p 150.00p 152.50p 1287
06/04/2017 152.50p 153.00p 152.50p 152.50p 2500
05/04/2017 152.50p 152.50p 152.50p 152.50p 0
04/04/2017 152.50p 152.50p 150.00p 152.50p 2000
03/04/2017 152.50p 152.50p 152.50p 152.50p 0
31/03/2017 152.50p 152.50p 152.50p 152.50p 0
30/03/2017 152.50p 152.50p 152.50p 152.50p 0
29/03/2017 152.50p 152.50p 148.00p 152.50p 10000
28/03/2017 152.50p 153.90p 150.00p 152.50p 3557
27/03/2017 152.50p 152.50p 150.00p 152.50p 3700
24/03/2017 151.50p 155.00p 149.10p 152.50p 8635
23/03/2017 150.50p 153.00p 148.00p 151.50p 2157933
22/03/2017 150.50p 150.50p 148.00p 150.50p 18445
21/03/2017 150.50p 150.50p 148.00p 150.50p 13888
20/03/2017 148.50p 150.50p 148.00p 150.50p 43580
17/03/2017 148.50p 148.50p 148.00p 148.50p 7359
16/03/2017 151.50p 151.50p 145.00p 148.50p 33703
15/03/2017 150.50p 152.00p 148.00p 151.50p 7752

*Close Price adjusted for both dividends and splits