LPA Group

LPA
🏛️ uk →
44.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 63.50 62.00 62.00 63.50 0.0M
2021-12-30 60.00 64.50 61.60 63.50 0.0M
2021-12-29 60.00 60.00 60.00 60.00 0.0M
2021-12-24 60.00 60.00 60.00 60.00 0.0M
2021-12-23 60.00 60.00 60.00 60.00 0.0M
2021-12-22 60.00 60.00 60.00 60.00 0.0M
2021-12-21 60.00 60.00 56.56 60.00 0.0M
2021-12-20 60.00 60.00 60.00 60.00 0.0M
2021-12-17 60.50 58.30 58.30 60.00 0.0M
2021-12-16 61.00 62.00 62.00 61.00 0.0M
2021-12-14 61.00 60.00 58.90 61.00 0.1M
2021-12-13 61.00 61.00 61.00 61.00 0.0M
2021-12-10 61.00 58.90 58.90 61.00 0.0M
2021-12-09 61.00 58.90 58.90 61.00 0.0M
2021-12-08 61.00 58.90 58.90 61.00 0.0M
2021-12-07 62.50 62.00 58.00 61.00 0.0M
2021-12-06 62.50 62.50 62.50 62.50 0.0M
2021-12-03 62.50 62.50 62.50 62.50 0.0M
2021-12-02 62.50 60.00 60.00 62.50 0.0M
2021-12-01 62.50 62.50 62.50 62.50 0.0M
2021-11-30 62.50 62.50 62.50 62.50 0.0M
2021-11-29 62.50 62.50 62.50 62.50 0.0M
2021-11-26 62.50 62.50 62.50 62.50 0.0M
2021-11-25 63.50 63.50 63.50 63.50 0.0M
2021-11-24 64.50 60.99 60.99 63.50 0.0M
2021-11-23 64.50 64.50 64.50 64.50 0.0M
2021-11-22 62.50 65.00 63.00 64.50 0.0M
2021-11-19 62.50 62.50 62.50 62.50 0.0M
2021-11-18 64.50 64.45 60.00 62.50 0.0M
2021-11-17 64.50 60.99 60.99 64.50 0.0M
2021-11-16 64.50 63.89 63.89 64.50 0.0M
2021-11-15 64.50 64.00 64.00 64.50 0.0M
2021-11-12 64.50 64.50 64.50 64.50 0.0M
2021-11-11 64.50 64.50 64.50 64.50 0.0M
2021-11-10 65.50 62.00 60.00 64.50 0.0M
2021-11-09 65.50 65.50 65.50 65.50 0.0M
2021-11-08 65.50 65.50 65.50 65.50 0.0M
2021-11-05 66.00 63.00 62.00 65.50 0.0M
2021-11-04 65.50 67.00 64.00 65.50 0.0M
2021-11-03 59.50 65.00 57.82 65.50 0.0M
2021-11-02 59.50 57.78 57.78 59.50 0.0M
2021-11-01 59.50 60.00 57.75 59.50 0.0M
2021-10-29 59.50 59.50 59.50 59.50 0.0M
2021-10-28 59.50 59.80 56.87 59.50 0.0M
2021-10-27 57.50 59.00 56.66 57.50 0.0M
2021-10-26 57.50 57.80 57.80 57.50 0.0M
2021-10-25 57.50 57.50 57.50 57.50 0.0M
2021-10-22 57.50 57.50 57.50 57.50 0.0M
2021-10-21 57.50 57.80 57.80 57.50 0.0M
2021-10-20 58.00 59.00 56.55 57.50 0.0M
2021-10-19 58.00 59.00 56.55 58.00 0.0M
2021-10-18 60.50 59.00 56.00 58.00 0.0M
2021-10-15 60.00 61.40 61.40 60.50 0.0M
2021-10-14 60.50 56.90 56.90 60.50 0.0M
2021-10-13 60.50 57.26 57.26 60.50 0.0M
2021-10-12 60.00 63.00 63.00 60.50 0.0M
2021-10-11 60.50 60.50 60.50 60.50 0.0M
2021-10-08 60.50 56.90 56.90 60.50 0.0M
2021-10-07 60.00 63.00 56.45 60.50 0.0M
2021-10-06 60.00 63.89 57.80 60.50 0.1M
2021-10-05 73.50 62.50 52.60 60.50 0.2M
2021-10-04 73.50 74.25 72.00 73.50 0.0M
2021-10-01 75.50 74.25 73.00 73.50 0.0M
2021-09-30 75.50 73.00 73.00 75.50 0.0M
2021-09-28 75.50 73.00 73.00 75.50 0.0M
2021-09-27 75.50 77.00 77.00 75.50 0.0M
2021-09-24 75.50 78.00 74.50 75.50 0.0M
2021-09-23 75.50 75.50 75.50 75.50 0.0M
2021-09-22 75.50 75.50 75.50 75.50 0.0M
2021-09-21 75.50 78.00 77.90 75.50 0.0M
2021-09-20 75.50 74.00 73.00 75.50 0.0M
2021-09-17 75.50 78.00 78.00 75.50 0.0M
2021-09-15 76.50 78.00 75.00 75.50 0.0M
2021-09-14 76.50 78.50 75.25 76.50 0.0M
2021-09-13 76.50 78.50 75.00 76.50 0.0M
2021-09-10 76.50 74.80 74.80 76.50 0.0M
2021-09-09 76.50 78.50 78.50 76.50 0.0M
2021-09-08 76.50 78.70 74.67 76.50 0.0M
2021-09-07 76.50 78.70 74.67 76.50 0.0M
2021-09-06 76.50 78.70 74.25 76.50 0.0M
2021-09-03 76.50 78.00 75.30 76.50 0.0M
2021-09-02 76.50 76.50 76.50 76.50 0.0M
2021-09-01 76.50 76.50 76.50 76.50 0.0M
2021-08-31 76.50 78.75 76.11 76.50 0.0M
2021-08-27 76.50 76.11 76.11 76.50 0.0M
2021-08-26 76.50 78.75 78.15 76.50 0.0M
2021-08-25 76.50 78.20 77.95 76.50 0.0M
2021-08-24 76.50 78.20 78.20 76.50 0.0M
2021-08-23 76.50 78.50 74.25 76.50 0.0M
2021-08-20 75.50 78.50 78.50 76.50 0.0M
2021-08-19 78.00 77.00 76.00 75.50 0.0M
2021-08-17 78.00 76.40 76.30 77.50 0.0M
2021-08-16 78.00 78.78 78.00 77.50 0.0M
2021-08-13 78.00 78.78 78.78 77.50 0.0M
2021-08-12 78.00 78.85 78.25 77.50 0.0M
2021-08-11 78.00 78.00 76.00 77.50 0.0M
2021-08-10 78.00 76.00 76.00 78.00 0.0M
2021-08-09 78.00 78.78 76.00 78.00 0.0M
2021-08-06 78.00 78.00 78.00 78.00 0.0M
2021-08-05 78.00 79.16 76.00 78.00 0.0M
2021-08-04 78.00 78.00 78.00 78.00 0.0M
2021-08-03 80.50 81.00 76.00 78.00 0.0M
2021-08-02 78.50 82.80 77.90 80.50 0.0M
2021-07-30 78.50 77.90 77.90 78.50 0.0M
2021-07-29 77.50 80.00 76.30 78.50 0.0M
2021-07-28 77.50 79.75 76.25 77.50 0.0M
2021-07-27 73.50 80.00 72.88 77.50 0.0M
2021-07-26 73.50 72.75 72.75 73.50 0.0M
2021-07-23 73.00 75.00 72.10 73.50 0.0M
2021-07-22 71.50 73.00 70.66 73.00 0.0M
2021-07-21 71.50 70.00 70.00 71.50 0.0M
2021-07-20 72.50 72.22 71.00 71.50 0.0M
2021-07-19 73.00 71.00 70.00 72.50 0.0M
2021-07-16 73.00 73.00 70.00 73.00 0.0M
2021-07-15 73.50 72.30 70.10 73.00 0.0M
2021-07-14 73.50 72.30 72.00 73.50 0.0M
2021-07-13 73.50 73.80 73.80 73.50 0.0M
2021-07-12 73.50 72.00 72.00 73.50 0.0M
2021-07-09 73.50 74.20 73.80 73.50 0.0M
2021-07-08 73.50 73.95 72.00 73.50 0.0M
2021-07-07 73.50 73.95 72.00 73.50 0.0M
2021-07-05 73.50 73.90 73.90 73.50 0.0M
2021-07-02 73.50 75.00 72.00 73.50 0.0M
2021-07-01 71.50 74.92 71.00 73.50 0.0M
2021-06-30 71.50 72.00 72.00 71.50 0.0M
2021-06-29 71.50 71.50 71.50 71.50 0.0M
2021-06-28 72.00 72.10 70.00 71.50 0.0M
2021-06-25 72.00 70.00 70.00 72.00 0.0M
2021-06-24 72.00 74.00 71.00 72.00 0.0M
2021-06-23 72.00 74.00 71.00 73.00 0.0M
2021-06-22 70.00 74.00 72.00 72.00 0.0M
2021-06-18 70.00 70.00 68.00 70.00 0.0M
2021-06-17 69.50 72.00 68.00 70.00 0.0M
2021-06-16 70.50 71.00 71.00 70.50 0.0M
2021-06-15 70.50 69.00 69.00 70.50 0.0M
2021-06-14 72.00 71.25 69.00 70.50 0.0M
2021-06-11 72.00 70.10 70.00 72.00 0.0M
2021-06-09 70.50 70.50 70.50 72.00 0.1M
2021-06-08 70.50 70.50 70.50 70.50 0.0M
2021-06-07 70.50 70.50 69.00 70.50 0.1M
2021-06-04 69.50 70.50 69.72 70.50 0.1M
2021-06-03 71.00 70.00 67.00 69.50 0.0M
2021-06-02 71.50 72.00 70.00 71.50 0.0M
2021-06-01 72.00 72.63 70.00 71.50 0.0M
2021-05-28 72.00 72.75 72.63 72.00 0.0M
2021-05-26 72.50 72.90 71.00 72.00 0.0M
2021-05-24 71.50 72.00 72.00 72.50 0.0M
2021-05-21 72.50 72.00 71.00 71.50 0.0M
2021-05-20 72.50 73.00 71.13 72.50 0.0M
2021-05-19 72.50 73.10 73.10 72.50 0.0M
2021-05-18 72.50 73.10 73.10 72.50 0.0M
2021-05-17 73.50 73.10 71.15 72.50 0.0M
2021-05-14 75.00 76.40 73.00 73.50 0.0M
2021-05-13 70.00 76.60 68.00 75.00 0.4M
2021-05-12 70.00 71.60 68.00 70.00 0.0M
2021-05-11 69.00 71.60 68.80 70.00 0.1M
2021-05-10 69.00 71.40 67.00 69.00 0.1M
2021-05-07 66.50 70.00 67.90 69.00 0.1M
2021-05-06 66.50 69.00 63.00 66.50 0.0M
2021-05-05 66.50 69.00 63.00 66.50 0.0M
2021-05-04 66.50 65.10 65.10 66.50 0.0M
2021-04-30 66.50 69.00 69.00 66.50 0.0M
2021-04-29 68.50 67.00 63.00 66.50 0.0M
2021-04-28 68.50 69.00 65.00 68.50 0.1M
2021-04-27 68.50 69.00 69.00 68.50 0.0M
2021-04-26 70.00 69.00 67.30 68.50 0.0M
2021-04-23 70.00 69.75 68.00 70.00 0.0M
2021-04-22 70.00 69.75 68.14 70.00 0.0M
2021-04-20 71.00 69.90 68.80 70.00 0.0M
2021-04-19 71.00 71.50 68.80 71.00 0.1M
2021-04-16 72.50 71.50 68.80 71.00 0.0M
2021-04-15 72.50 71.80 71.80 72.00 0.0M
2021-04-14 72.50 72.00 70.00 72.00 0.0M
2021-04-13 71.50 73.00 70.65 72.50 0.0M
2021-04-12 71.50 74.00 68.50 72.50 0.0M
2021-04-09 71.50 73.90 73.90 72.50 0.0M
2021-04-08 72.50 74.00 70.66 72.50 0.0M
2021-04-07 72.50 74.33 70.66 72.50 0.0M
2021-04-06 72.50 75.00 70.50 72.50 0.0M
2021-04-01 72.50 74.50 74.35 72.50 0.0M
2021-03-31 72.50 72.50 72.50 72.50 0.0M
2021-03-30 72.50 72.50 72.50 72.50 0.0M
2021-03-29 72.50 74.50 70.50 72.50 0.0M
2021-03-26 72.50 72.50 72.50 72.50 0.0M
2021-03-25 72.50 75.00 70.50 72.50 0.0M
2021-03-24 74.50 74.50 69.00 72.50 0.0M
2021-03-23 74.50 76.25 71.35 74.50 0.0M
2021-03-22 76.50 76.60 71.00 74.50 0.0M
2021-03-19 76.50 79.09 73.00 76.50 0.0M
2021-03-18 74.50 79.09 73.00 76.50 0.0M
2021-03-17 74.50 78.00 70.00 74.50 0.2M
2021-03-16 83.50 86.50 86.00 85.50 0.0M
2021-03-15 82.50 85.00 79.50 83.50 0.0M
2021-03-12 82.50 84.50 80.00 82.50 0.0M
2021-03-11 83.50 84.50 82.00 82.50 0.0M
2021-03-10 82.50 85.00 85.00 83.50 0.0M
2021-03-09 82.50 85.00 80.50 82.50 0.0M
2021-03-08 82.50 80.50 80.50 82.50 0.0M
2021-03-05 82.50 85.00 80.66 82.50 0.0M
2021-03-04 82.50 85.00 80.50 82.50 0.0M
2021-03-03 82.50 84.80 80.50 82.50 0.0M
2021-03-02 83.50 84.80 80.50 82.50 0.0M
2021-03-01 82.50 84.80 82.00 82.50 0.0M
2021-02-26 82.50 83.50 80.25 82.50 0.0M
2021-02-25 82.50 82.00 82.00 82.50 0.0M
2021-02-24 82.50 80.25 80.25 82.50 0.0M
2021-02-23 83.50 84.80 80.25 82.50 0.0M
2021-02-22 83.50 85.00 84.80 83.50 0.0M
2021-02-19 83.50 85.00 80.00 83.50 0.0M
2021-02-18 83.50 85.25 80.00 83.50 0.0M
2021-02-17 82.50 83.00 80.00 81.50 0.0M
2021-02-16 81.50 84.00 80.25 82.50 0.0M
2021-02-15 81.50 83.00 78.00 81.50 0.0M
2021-02-12 81.50 83.00 83.00 81.50 0.0M
2021-02-11 81.50 78.00 78.00 81.50 0.0M
2021-02-10 83.50 85.50 78.00 81.50 0.0M
2021-02-09 80.00 80.00 80.00 83.50 0.0M
2021-02-08 83.50 83.50 83.50 83.50 0.0M
2021-02-05 83.50 85.50 85.50 83.50 0.0M
2021-02-04 83.50 84.90 84.90 83.50 0.0M
2021-02-02 81.50 84.30 80.00 83.50 0.0M
2021-02-01 84.00 82.50 81.50 81.50 0.0M
2021-01-29 86.00 87.75 81.50 84.00 0.0M
2021-01-28 86.00 87.75 87.75 86.00 0.0M
2021-01-27 88.50 88.70 85.00 86.00 0.0M
2021-01-26 88.50 92.00 87.00 88.50 0.0M
2021-01-25 86.50 87.50 83.00 86.50 0.0M
2021-01-22 86.50 83.50 83.50 86.50 0.0M
2021-01-20 89.50 88.00 85.00 87.50 0.0M
2021-01-18 89.50 86.00 86.00 89.50 0.0M
2021-01-15 92.50 94.00 87.25 89.50 0.0M
2021-01-14 86.00 95.00 87.25 92.50 0.0M
2021-01-12 85.00 86.00 80.00 85.00 0.0M
2021-01-11 85.50 82.00 82.00 85.00 0.0M
2021-01-08 84.50 87.00 80.35 85.50 0.0M
2021-01-07 84.50 80.35 80.25 84.50 0.0M
2021-01-06 84.50 86.75 80.00 84.50 0.0M
2021-01-05 84.50 80.15 80.00 84.50 0.0M
2021-01-04 84.50 82.00 80.18 84.50 0.0M