LPA Group PLC

LPA
🏛️ 英国 →
44.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 43.00 45.00 45.00 44.00 0.0M
2025-09-25 45.00 45.74 43.50 45.00 0.0M
2025-09-24 46.50 44.00 43.00 45.00 0.0M
2025-09-23 46.50 48.66 48.66 46.50 0.0M
2025-09-22 46.50 46.50 46.50 46.50 0.0M
2025-09-19 45.50 47.99 47.66 46.50 0.0M
2025-09-18 46.50 48.00 44.30 45.50 0.0M
2025-09-17 46.50 48.45 45.25 46.50 0.0M
2025-09-16 46.50 47.00 47.00 46.50 0.0M
2025-09-15 47.50 47.00 45.00 46.50 0.0M
2025-09-12 47.50 47.50 47.50 47.50 0.0M
2025-09-11 50.00 49.84 48.00 47.50 0.0M
2025-09-10 50.00 50.00 50.00 50.00 0.0M
2025-09-09 50.00 50.00 50.00 50.00 0.0M
2025-09-08 53.00 50.00 48.00 50.00 0.0M
2025-09-05 53.00 53.00 53.00 53.00 0.0M
2025-09-04 53.00 48.25 48.25 53.00 0.0M
2025-09-03 53.00 53.00 53.00 53.00 0.0M
2025-09-02 53.00 50.60 50.00 53.00 0.0M
2025-09-01 53.00 53.00 53.00 53.00 0.0M
2025-08-29 53.00 53.00 53.00 53.00 0.0M
2025-08-28 54.00 52.00 52.00 53.00 0.0M
2025-08-27 54.00 54.00 54.00 54.00 0.0M
2025-08-26 55.00 55.00 55.00 55.00 0.0M
2025-08-22 55.00 55.00 55.00 55.00 0.0M
2025-08-21 55.00 52.00 52.00 55.00 0.0M
2025-08-20 55.00 52.00 52.00 55.00 0.0M
2025-08-19 55.00 55.00 55.00 55.00 0.0M
2025-08-18 55.00 55.00 55.00 55.00 0.0M
2025-08-15 55.00 52.39 52.39 55.00 0.0M
2025-08-14 55.00 55.00 55.00 55.00 0.0M
2025-08-13 55.00 55.00 55.00 55.00 0.0M
2025-08-12 55.00 55.00 55.00 55.00 0.0M
2025-08-11 55.00 52.00 52.00 55.00 0.0M
2025-08-08 55.00 58.00 58.00 55.00 0.0M
2025-08-07 55.00 53.65 53.65 55.00 0.0M
2025-08-06 55.00 55.00 55.00 55.00 0.0M
2025-08-05 55.00 58.00 58.00 55.00 0.0M
2025-08-04 55.00 58.00 58.00 55.00 0.0M
2025-08-01 55.00 53.50 53.50 55.00 0.0M
2025-07-31 55.00 55.00 55.00 55.00 0.0M
2025-07-30 55.00 55.00 55.00 55.00 0.0M
2025-07-29 55.00 55.00 55.00 55.00 0.0M
2025-07-28 55.00 55.00 55.00 55.00 0.0M
2025-07-25 55.00 56.00 56.00 55.00 0.0M
2025-07-24 55.00 55.00 55.00 55.00 0.0M
2025-07-23 55.00 55.00 55.00 55.00 0.0M
2025-07-22 55.00 55.00 55.00 55.00 0.0M
2025-07-21 55.00 55.00 55.00 55.00 0.0M
2025-07-18 53.50 56.00 55.00 55.00 0.0M
2025-07-17 53.50 53.50 53.50 53.50 0.0M
2025-07-16 53.50 53.50 53.50 53.50 0.0M
2025-07-15 53.50 53.50 53.50 53.50 0.0M
2025-07-14 53.50 53.50 53.50 53.50 0.0M
2025-07-11 53.50 55.00 52.15 53.50 0.0M
2025-07-10 53.50 53.50 53.50 53.50 0.0M
2025-07-09 53.50 53.50 53.50 53.50 0.0M
2025-07-08 53.50 53.50 53.50 53.50 0.0M
2025-07-07 53.50 53.50 53.50 53.50 0.0M
2025-07-04 53.50 54.11 54.11 53.50 0.0M
2025-07-03 53.50 53.50 53.50 53.50 0.0M
2025-07-02 52.50 54.20 54.11 53.50 0.0M
2025-07-01 50.00 50.00 50.00 50.00 0.0M
2025-06-30 50.00 50.00 50.00 50.00 0.0M
2025-06-27 50.00 50.00 50.00 50.00 0.0M
2025-06-26 50.00 51.00 51.00 50.00 0.0M
2025-06-25 50.00 48.11 48.11 50.00 0.0M
2025-06-24 50.00 50.00 50.00 50.00 0.0M
2025-06-23 50.00 48.00 48.00 50.00 0.0M
2025-06-20 47.50 51.45 50.00 50.00 0.0M
2025-06-19 47.50 47.50 47.50 47.50 0.0M
2025-06-18 51.50 51.50 51.50 51.50 0.0M
2025-06-17 51.50 49.00 49.00 51.50 0.0M
2025-06-16 51.00 55.00 54.00 51.50 0.0M
2025-06-13 51.00 48.00 48.00 51.00 0.0M
2025-06-12 51.00 54.00 54.00 51.00 0.0M
2025-06-11 51.00 51.00 51.00 51.00 0.0M
2025-06-10 48.00 50.00 50.00 51.00 0.0M
2025-06-09 47.00 50.00 45.10 48.00 0.0M
2025-06-06 47.00 50.00 45.10 47.00 0.0M
2025-06-05 47.00 50.00 50.00 47.00 0.0M
2025-06-04 47.00 50.00 46.35 47.00 0.0M
2025-06-03 46.00 50.00 46.33 47.00 0.0M
2025-06-02 52.50 53.25 53.25 52.50 0.0M
2025-05-30 52.50 52.50 52.50 52.50 0.0M
2025-05-29 52.50 52.50 52.50 52.50 0.0M
2025-05-28 52.50 52.50 52.50 52.50 0.0M
2025-05-27 52.50 52.50 52.50 52.50 0.0M
2025-05-23 52.50 52.50 50.20 52.50 0.0M
2025-05-22 52.50 52.50 52.50 52.50 0.0M
2025-05-21 52.50 54.00 50.75 52.50 0.3M
2025-05-20 52.50 52.50 52.50 52.50 0.0M
2025-05-19 52.00 53.20 53.20 52.50 0.0M
2025-05-16 52.50 51.00 49.50 52.00 0.1M
2025-05-15 50.00 51.00 50.25 52.50 0.0M
2025-05-14 50.00 50.00 50.00 50.00 0.0M
2025-05-13 50.00 50.00 50.00 50.00 0.0M
2025-05-12 50.00 50.00 50.00 50.00 0.0M
2025-05-09 50.00 50.00 50.00 50.00 0.0M
2025-05-08 50.00 50.00 48.04 50.00 0.0M
2025-05-07 50.00 50.00 50.00 50.00 0.0M
2025-05-06 50.00 48.00 48.00 50.00 0.0M
2025-05-02 50.00 48.00 48.00 50.00 0.0M
2025-05-01 50.00 50.00 50.00 50.00 0.0M
2025-04-30 50.00 51.00 48.00 50.00 0.0M
2025-04-29 52.50 50.66 48.00 50.00 0.0M
2025-04-28 52.50 53.90 50.75 52.50 0.0M
2025-04-25 52.50 54.90 50.75 52.50 0.0M
2025-04-24 52.50 54.00 50.00 54.00 0.0M
2025-04-23 52.50 52.50 52.50 52.50 0.0M
2025-04-22 52.50 52.50 52.50 52.50 0.0M
2025-04-17 52.50 50.00 50.00 52.50 0.0M
2025-04-16 52.50 52.50 50.00 52.50 0.1M
2025-04-15 52.50 52.50 50.00 52.50 0.1M
2025-04-14 52.50 52.50 52.50 52.50 0.0M
2025-04-11 52.50 55.00 53.45 52.50 0.0M
2025-04-10 52.50 52.50 52.50 52.50 0.0M
2025-04-09 52.50 53.45 50.00 52.50 0.0M
2025-04-08 52.50 53.50 51.00 52.50 0.0M
2025-04-07 56.00 53.50 50.00 52.50 0.0M
2025-04-04 56.50 54.00 53.03 56.50 0.0M
2025-04-03 57.50 57.75 54.00 56.50 0.0M
2025-04-02 57.50 57.50 57.50 57.50 0.0M
2025-04-01 57.50 57.50 57.50 57.50 0.0M
2025-03-31 57.50 58.00 58.00 57.50 0.0M
2025-03-28 57.50 55.00 54.35 57.50 0.0M
2025-03-27 57.50 58.00 54.35 58.00 0.0M
2025-03-26 55.50 58.00 56.50 57.50 0.0M
2025-03-25 55.00 58.00 55.00 55.50 0.0M
2025-03-24 55.00 57.00 57.00 56.00 0.0M
2025-03-21 57.50 55.00 53.00 55.50 0.1M
2025-03-20 56.50 56.50 56.50 56.50 0.0M
2025-03-19 56.50 59.23 55.00 56.50 0.0M
2025-03-18 56.50 56.50 56.50 56.50 0.0M
2025-03-17 56.50 59.00 59.00 56.50 0.0M
2025-03-14 56.50 59.00 59.00 56.50 0.0M
2025-03-13 56.50 56.50 56.50 56.50 0.0M
2025-03-12 56.50 56.50 56.50 56.50 0.0M
2025-03-11 56.50 53.30 53.30 56.50 0.0M
2025-03-10 56.50 54.25 54.25 56.50 0.0M
2025-03-07 56.50 56.50 56.50 56.50 0.0M
2025-03-06 56.50 59.51 59.51 56.50 0.0M
2025-03-05 56.50 59.51 54.05 56.50 0.1M
2025-03-04 55.00 55.00 55.00 55.00 0.0M
2025-03-03 55.00 55.00 55.00 55.00 0.0M
2025-02-28 55.00 51.00 51.00 55.00 0.0M
2025-02-27 57.50 58.50 58.50 55.00 0.0M
2025-02-26 57.50 55.00 55.00 57.50 0.0M
2025-02-25 57.50 55.35 55.00 57.50 0.0M
2025-02-24 57.50 57.50 57.50 57.50 0.0M
2025-02-21 57.50 55.50 55.50 57.50 0.0M
2025-02-20 57.50 60.00 60.00 57.50 0.0M
2025-02-19 57.50 59.98 59.98 57.50 0.0M
2025-02-18 54.00 56.10 56.10 54.50 0.0M
2025-02-17 53.50 55.00 51.00 54.00 0.0M
2025-02-14 51.00 52.67 52.00 53.50 0.0M
2025-02-13 56.50 53.00 52.00 51.25 0.0M
2025-02-12 56.50 53.49 53.49 56.50 0.0M
2025-02-11 56.50 56.50 56.50 56.50 0.0M
2025-02-10 53.00 53.00 53.00 53.00 0.0M
2025-02-07 54.00 54.00 54.00 54.00 0.0M
2025-02-06 54.00 54.00 54.00 54.00 0.0M
2025-02-05 54.00 53.00 53.00 54.00 0.0M
2025-02-04 54.00 54.00 54.00 54.00 0.0M
2025-02-03 53.00 55.00 55.00 54.00 0.0M
2025-01-31 53.00 55.70 51.10 53.00 0.0M
2025-01-30 53.00 53.00 53.00 53.00 0.0M
2025-01-29 52.00 53.89 53.89 53.00 0.0M
2025-01-28 52.00 52.00 52.00 52.00 0.0M
2025-01-27 52.00 52.00 52.00 52.00 0.0M
2025-01-24 52.00 53.89 51.10 52.00 0.0M
2025-01-23 58.00 56.00 50.00 52.00 0.1M
2025-01-22 59.50 63.00 62.30 60.00 0.0M
2025-01-21 59.50 59.50 59.50 59.50 0.0M
2025-01-20 58.00 59.60 56.25 58.00 0.0M
2025-01-17 58.00 57.40 56.50 58.00 0.0M
2025-01-16 58.00 60.00 60.00 58.00 0.0M
2025-01-15 58.00 58.00 58.00 58.00 0.0M
2025-01-14 59.00 58.80 58.80 58.00 0.0M
2025-01-13 62.50 60.00 57.50 59.00 0.1M
2025-01-10 64.00 63.00 60.00 62.50 0.0M
2025-01-09 64.00 64.00 64.00 64.00 0.0M
2025-01-08 66.00 63.00 63.00 64.00 0.0M
2025-01-07 66.00 66.00 66.00 66.00 0.0M
2025-01-06 66.00 66.00 66.00 66.00 0.0M
2025-01-03 66.00 66.00 66.00 66.00 0.0M
2025-01-02 67.00 68.50 65.00 66.00 0.0M