LOOP

Loopup Historical Data - LOOP

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Loopup Group Plc LOOP London Ordinary Share GB00BYQP6S60 ORD 0.5P
  Price Change Price Change % Stock Price Last Trade
2.50 3.85% 67.50 04:36:39
Open Price Low Price High Price Close Price Previous Close
65.00 65.00 68.00 67.50 65.00
more quote information »
Industry Sector
SOFTWARE & COMPUTER SERVICES

LOOP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week72.5072.5065.0067.59387,809-5.00-6.9%
1 Month77.5078.5065.0071.99254,831-10.00-12.9%
3 Months76.5097.0065.0079.51405,889-9.00-11.76%
6 Months181.50184.0065.0082.15758,103-114.00-62.81%
1 Year121.50248.0065.00120.92595,366-54.00-44.44%
3 Years471.50505.0040.50140.38302,244-404.00-85.68%
5 Years102.50505.0040.50149.83222,058-35.00-34.15%

LOOP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2021 67.50 2.50 3.85% 65.00 68.00 65.00 629,083
May 14 2021 65.00 -1.00 -1.52% 67.00 67.00 65.00 524,242
May 13 2021 66.00 -1.80 -2.65% 68.50 68.50 65.50 305,906
May 12 2021 67.80 -1.20 -1.74% 69.00 70.00 67.80 225,761
May 11 2021 69.00 -1.40 -1.99% 70.50 70.50 68.00 494,439
May 10 2021 70.40 -0.60 -0.85% 72.50 72.50 70.40 388,697
May 07 2021 71.00 -1.50 -2.07% 73.50 73.50 71.00 446,041
May 06 2021 72.50 -1.00 -1.36% 73.50 73.50 72.50 135,836
May 05 2021 73.50 -0.50 -0.68% 74.50 74.50 73.50 247,583
May 04 2021 74.00 -1.00 -1.33% 75.50 75.50 74.00 237,086
Apr 30 2021 75.00 0.00 0.0% 75.50 75.50 75.00 217,736
Apr 29 2021 75.00 -1.00 -1.32% 76.50 76.50 75.00 264,577
Apr 28 2021 76.00 0.00 0.0% 76.50 77.15 76.00 197,717
Apr 27 2021 76.00 -1.00 -1.3% 78.00 78.00 76.00 184,276
Apr 26 2021 77.00 0.00 0.0% 77.00 78.00 76.50 157,420
Apr 23 2021 77.00 -0.50 -0.65% 77.50 77.50 76.50 118,259
Apr 22 2021 77.50 1.00 1.31% 76.50 77.50 76.50 130,905
Apr 21 2021 76.50 -1.00 -1.29% 77.50 77.50 76.50 134,099
Apr 20 2021 77.50 0.00 0.0% 77.50 78.50 77.50 231,430
Apr 19 2021 77.50 0.00 0.0% 77.50 77.50 77.50 199,774
See More Historical Prices »
Your Recent History
LSE
LOOP
Loopup
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210518 01:13:19