Loopup Group Plc Historical Data - LOOP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Loopup Group Plc (LOOP)
Loopup Group Plc (LOOP) Historical

Loopup Group Plc (LOOP)

0.70

0.00

(0.00%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0.05	7.69230769231	0.65	0.7	0.52	2866283	0.58548248	DE
12	-1.55	-68.8888888889	2.25	2.3	0.52	2283164	0.73306808	DE
26	-1.15	-62.1621621622	1.85	2.45	0.52	1093930	0.96474304	DE
52	-2.1	-75	2.8	3.3	0.52	782284	1.41947032	DE
156	-76.3	-99.0909090909	77	79	0.52	582530	9.88743836	DE
260	-339.3	-99.7941176471	340	350	0.52	510710	44.95834339	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.7	0	0.00	0.7	0.7	0.7	0
1714062600	0.7	0	0.00	0.7	0.7	0.7	0
1713976200	0.7	0	0.00	0.7	0.7	0.7	0
1713889800	0.7	0	0.00	0.7	0.7	0.7	0
1713803400	0.7	0	0.00	0.7	0.7	0.7	0
1713544200	0.7	0	0.00	0.7	0.7	0.7	0
1713457800	0.7	0	0.00	0.7	0.7	0.7	0
1713371400	0.7	0	0.00	0.7	0.7	0.7	0
1713285000	0.7	0	0.00	0.7	0.7	0.7	0
1713198600	0.7	0	0.00	0.7	0.7	0.7	0
1712939400	0.7	0	0.00	0.7	0.7	0.7	0
1712853000	0.7	0	0.00	0.7	0.7	0.7	0
1712766600	0.7	0.15	27.27	0.55	0.7	0.525	4815257
1712680200	0.55	0.03	5.77	0.55	0.55	0.55	1781577
1712593800	0.52	-0.13	-20.00	0.65	0.65	0.52	10439102
1712334600	0.65	0	0.00	0.625	0.65	0.625	381152
1712248200	0.65	0	0.00	0.65	0.65	0.6	389395
1712161800	0.65	0	0.00	0.65	0.675	0.625	1230923
1712075400	0.65	0	0.00	0.65	0.6949999	0.65	1026573
1711647000	0.65	-0.04	-5.80	0.65	0.6949999	0.65	2399104
1711560600	0.6899999	0.0399999	6.15	0.65	0.6899999	0.65	2824896
1711474200	0.65	0.025	4.00	0.625	0.663	0.625	4303164
1711387800	0.625	-0.05	-7.41	0.675	0.675	0.625	2165982
1711128600	0.675	0	0.00	0.675	0.675	0.675	956938
1711042200	0.675	0	0.00	0.675	0.675	0.675	1539758
1710955800	0.675	0	0.00	0.675	0.675	0.675	4064793
1710869400	0.675	0.075	12.50	0.6	0.675	0.575	8542562
1710783000	0.6	-0.05	-7.69	0.65	0.65	0.575	3322653
1710523800	0.65	0	0.00	0.65	0.65	0.65	278683
1710437400	0.65	0.1	18.18	0.625	0.65	0.55	3513386
1710351000	0.55	-0.062	-10.13	0.55	0.65	0.55	8420842
1710264600	0.612	-0.052	-7.83	0.6	0.63	0.55	4047458
1710178200	0.664	-1.386	-67.61	1.25	1.25	0.56	31392557
1709919000	2.05	0	0.00	2.05	2.05	2.05	193565
1709832600	2.05	0	0.00	2.05	2.05	2.05	8012
1709746200	2.05	0	0.00	2.05	2.05	2	162301
1709659800	2.05	0	0.00	2.05	2.05	2.05	52493
1709573400	2.05	0	0.00	2.05	2.05	2.05	0
1709314200	2.05	0	0.00	2.05	2.05	2.05	29663
1709227800	2.05	0	0.00	2.05	2.05	2.05	2094
1709141400	2.05	0	0.00	2.05	2.05	2.05	2997
1709055000	2.05	-0.05	-2.38	2.1	2.1	2.05	104411
1708968600	2.1	0.05	2.44	2.05	2.1	2.05	59445
1708709400	2.05	0	0.00	2.05	2.05	2.05	129372
1708623000	2.05	0	0.00	2.05	2.05	2.05	141
1708536600	2.05	0.02	1.23	2.025	2.05	2.025	936471
1708450200	2.025	-0.23	-10.00	2.25	2.25	2.025	3840039
1708363800	2.25	0	0.00	2.25	2.25	2.18	44238
1708104600	2.25	0	0.00	2.25	2.25	2.25	224658
1708018200	2.25	0	0.00	2.25	2.25	2.25	74221
1707931800	2.25	0	0.00	2.3	2.3	2.25	80000
1707845400	2.25	0	0.00	2.25	2.25	2.25	40000
1707759000	2.25	0	0.00	2.25	2.25	2.25	112328
1707499800	2.25	0	0.00	2.25	2.25	2.25	361677
1707413400	2.25	0	0.00	2.25	2.25	2.25	24328
1707327000	2.25	0	0.00	2.25	2.25	2.25	27548
1707240600	2.25	0	0.00	2.25	2.25	2.25	80980
1707154200	2.25	0	0.00	2.25	2.25	2.25	103898
1706895000	2.25	0	0.00	2.25	2.25	2.25	493904
1706808600	2.25	0	0.00	2.25	2.25	2.25	304613
1706722200	2.25	0	0.00	2.25	2.25	2.25	244764
1706635800	2.25	0	0.00	2.25	2.25	2.25	233950
1706549400	2.25	0	0.00	2.25	2.3	2.25	42873

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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