Lpa Group Plc Historical Data - LPA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Lpa Group Plc (LPA)
Lpa Group Plc (LPA) Historical

Lpa Group Plc (LPA)

57.00

-3.50

( -5.79% )

Updated: 01:00:04

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3	-5	60	61	57	1085	60.5	DE
4	0	0	57	61	57	1269	59.57078687	DE
12	-4.5	-7.31707317073	61.5	61.5	55.5	3963	58.56996289	DE
26	-7	-10.9375	64	67.5	55.5	4043	62.21171159	DE
52	-22	-27.8481012658	79	86	55.5	6649	67.99605228	DE
156	-5.5	-8.8	62.5	101.5	55.5	6537	74.76799351	DE
260	-24.5	-30.0613496933	81.5	116.5	52.5	8802	76.18759967	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732210200	60.5	0	0.00	60	60.5	60	5425
1732123800	60.5	0	0.00	60	60.5	60	0
1732037400	60.5	0	0.00	60	60.5	60	0
1731951000	60.5	0	0.00	60	60.5	60	0
1731691800	60.5	0	0.00	60	61	60	0
1731605400	60.5	0	0.00	60	60.5	60	0
1731519000	60.5	0	0.00	60	60.5	60	152
1731432600	60.5	0	0.00	60	60.5	60	311
1731346200	60.5	0	0.00	60	60.5	60	58
1731087000	60.5	0	0.00	60	60.5	60	0
1731000600	60.5	2.5	4.31	60	60.5	58	10000
1730914200	58	0	0.00	60	60	58	0
1730827800	58	0	0.00	60	60	58	0
1730741400	58	0	0.00	60	60	58	7083
1730482200	58	0	0.00	60	60	58	0
1730395800	58	0	0.00	60	60	58	0
1730309400	58	0.5	0.87	57	58	57	2350
1730223000	57.5	0	0.00	57	57.5	57	0
1730136600	57.5	0	0.00	57	57.5	57	0
1729873800	57.5	0.5	0.88	57	57.5	57	0
1729787400	57	0	0.00	57	57	57	0
1729701000	57	-0.5	-0.87	57.5	57.5	57	2000
1729614600	57.5	0	0.00	57.5	57.5	57.5	5975
1729528200	57.5	-0.5	-0.86	60	60	55.5	5861
1729269000	58	0	0.00	60	60	58	71614
1729182600	58	0	0.00	60	60	58	7435
1729096200	58	-1	-1.69	60	60	58	20630
1729009800	59	0	0.00	60	60	59	0
1728923400	59	0	0.00	60	60	59	0
1728664200	59	0	0.00	60	60	59	224
1728577800	59	0	0.00	60	60	59	0
1728491400	59	0	0.00	60	60	59	0
1728405000	59	0	0.00	59	59	59	1500
1728318600	59	0	0.00	60	60	59	21000
1728059400	59	0	0.00	60	60	59	0
1727973000	59	1	1.72	60	60	58	28183
1727886600	58	-1.5	-2.52	60	60	58	15308
1727800200	59.5	0	0.00	59.5	59.5	59.5	0
1727713800	59.5	0	0.00	60	60	59.5	4143
1727454600	59.5	0	0.00	59.5	59.5	59.5	1000
1727368200	59.5	0	0.00	60	60	59.5	0
1727281800	59.5	0	0.00	60	60	59.5	0
1727195400	59.5	0	0.00	60	60	59.5	2036
1727109000	59.5	0	0.00	59.5	59.5	59.5	0
1726849800	59.5	0	0.00	60	60	59.5	438
1726763400	59.5	0	0.00	60	60	59.5	132
1726677000	59.5	0	0.00	60	60	59.5	8000
1726590600	59.5	0	0.00	59.5	59.5	59.5	0
1726504200	59.5	0	0.00	60	60	59.5	0
1726245000	59.5	0	0.00	60	60	59.5	496
1726158600	59.5	0	0.00	60	60	59.5	0
1726072200	59.5	0	0.00	60	60	59.5	0
1725985800	59.5	0	0.00	60	60	59.5	227
1725899400	59.5	0	0.00	60	60	59.5	1000
1725640200	59.5	0	0.00	60	60	59.5	4050
1725553800	59.5	0	0.00	60	60	59.5	0
1725467400	59.5	0	0.00	60	60	59.5	0
1725381000	59.5	0	0.00	60	60	59.5	10000
1725294600	59.5	-1.5	-2.46	60	61	59.5	5090
1725035400	61	0	0.00	61.5	61.5	61	0
1724949000	61	0	0.00	61.5	62	61	0
1724862600	61	0	0.00	61.5	62	61	0
1724776200	61	0	0.00	61.5	62	61	0
1724430600	61	-1	-1.61	61.5	62	61	3915
1724344200	62	0	0.00	61.5	62	61.5	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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