LPA Group PLC (LPA)

LPA
🏛️ イギリス →
44.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 81.00 81.00 81.00 81.00 0.0M
2023-12-28 81.00 83.96 83.96 81.00 0.0M
2023-12-27 81.00 77.88 77.88 81.00 0.0M
2023-12-22 81.00 83.96 83.96 81.00 0.0M
2023-12-21 80.50 83.23 77.88 81.00 0.0M
2023-12-20 81.00 83.23 77.00 80.50 0.0M
2023-12-19 81.00 75.00 75.00 80.50 0.0M
2023-12-18 81.00 85.00 77.88 80.50 0.0M
2023-12-15 81.00 84.51 84.51 81.50 0.0M
2023-12-14 81.00 82.00 78.49 81.50 0.0M
2023-12-13 82.50 82.50 82.50 82.50 0.0M
2023-12-12 82.50 80.55 80.00 82.50 0.0M
2023-12-11 78.50 82.00 82.00 82.50 0.0M
2023-12-08 78.50 78.50 78.50 78.50 0.0M
2023-12-07 78.00 80.70 80.70 78.50 0.0M
2023-12-06 79.00 79.45 76.00 78.00 0.0M
2023-12-05 79.00 79.00 79.00 79.00 0.0M
2023-12-04 79.00 79.00 79.00 79.00 0.0M
2023-12-01 79.00 81.58 81.58 79.00 0.0M
2023-11-30 79.00 79.00 79.00 79.00 0.0M
2023-11-29 78.50 76.00 76.00 79.00 0.0M
2023-11-28 79.00 79.00 79.00 79.00 0.0M
2023-11-27 79.00 76.22 76.22 79.00 0.0M
2023-11-24 79.00 79.00 79.00 79.00 0.0M
2023-11-23 79.00 79.00 79.00 79.00 0.0M
2023-11-22 79.00 79.00 79.00 79.00 0.0M
2023-11-21 79.00 79.00 79.00 79.00 0.0M
2023-11-20 79.00 79.00 79.00 79.00 0.0M
2023-11-17 79.00 79.00 79.00 79.00 0.0M
2023-11-16 78.50 81.00 81.00 79.00 0.0M
2023-11-15 78.50 76.42 76.42 79.00 0.0M
2023-11-14 78.50 80.00 75.49 79.00 0.0M
2023-11-13 78.50 75.49 75.49 78.50 0.0M
2023-11-10 78.50 78.50 78.50 78.50 0.0M
2023-11-09 81.00 80.00 80.00 78.50 0.0M
2023-11-08 81.00 80.14 80.14 81.00 0.0M
2023-11-07 81.00 81.00 81.00 81.00 0.0M
2023-11-06 81.00 81.94 81.94 81.00 0.0M
2023-11-03 82.00 82.00 80.00 81.00 0.0M
2023-11-02 82.00 82.00 82.00 82.00 0.0M
2023-11-01 82.00 80.75 80.00 82.00 0.0M
2023-10-31 82.00 82.00 82.00 82.00 0.0M
2023-10-30 82.00 82.00 82.00 82.00 0.0M
2023-10-27 82.00 80.00 80.00 82.00 0.0M
2023-10-26 81.00 85.00 80.66 82.00 0.0M
2023-10-25 79.00 82.12 75.56 81.00 0.0M
2023-10-24 80.00 79.65 79.00 79.00 0.0M
2023-10-23 75.50 75.00 75.00 75.00 0.0M
2023-10-20 75.50 75.50 75.50 75.50 0.0M
2023-10-19 75.50 75.50 75.50 75.50 0.0M
2023-10-18 75.50 72.80 72.80 75.50 0.0M
2023-10-17 75.50 75.50 75.50 75.50 0.0M
2023-10-16 76.00 75.00 74.25 75.00 0.0M
2023-10-13 76.00 77.92 77.92 76.00 0.0M
2023-10-12 74.50 76.75 73.75 76.00 0.0M
2023-10-11 73.00 75.00 75.00 74.50 0.0M
2023-10-10 73.50 75.75 71.00 73.00 0.0M
2023-10-09 73.50 73.50 73.50 73.50 0.0M
2023-10-06 73.50 74.89 71.00 73.50 0.0M
2023-10-05 78.00 75.00 71.06 73.50 0.0M
2023-10-04 78.00 78.00 78.00 78.00 0.0M
2023-10-03 80.50 77.00 76.00 78.00 0.0M
2023-10-02 80.50 82.00 77.21 80.50 0.0M
2023-09-29 82.00 78.00 77.21 80.50 0.0M
2023-09-28 82.00 82.00 82.00 82.00 0.0M
2023-09-27 82.00 82.00 82.00 82.00 0.0M
2023-09-26 82.00 82.00 82.00 82.00 0.0M
2023-09-25 82.00 82.00 82.00 82.00 0.0M
2023-09-22 82.50 83.56 80.15 82.00 0.0M
2023-09-21 83.50 80.21 80.21 82.50 0.0M
2023-09-20 86.50 83.00 80.02 83.50 0.0M
2023-09-19 87.50 85.00 85.00 86.50 0.0M
2023-09-18 87.50 87.50 87.50 87.50 0.0M
2023-09-15 87.50 87.50 87.50 87.50 0.0M
2023-09-14 87.50 87.50 87.50 87.50 0.0M
2023-09-13 88.50 89.00 85.00 87.50 0.0M
2023-09-12 88.50 89.00 89.00 87.50 0.0M
2023-09-11 90.00 89.70 89.70 87.50 0.0M
2023-09-08 88.50 85.00 85.00 87.50 0.0M
2023-09-07 87.50 85.00 85.00 87.50 0.0M
2023-09-06 87.50 89.00 85.00 87.50 0.0M
2023-09-05 88.50 85.00 85.00 87.50 0.0M
2023-09-04 88.50 88.50 88.50 88.50 0.0M
2023-09-01 91.00 89.95 87.75 89.50 0.0M
2023-08-31 88.00 92.00 89.50 91.00 0.0M
2023-08-30 87.50 86.60 86.60 87.50 0.0M
2023-08-29 87.50 89.50 89.50 87.50 0.0M
2023-08-25 87.50 87.50 87.50 87.50 0.0M
2023-08-24 87.50 87.00 85.00 87.50 0.0M
2023-08-23 87.50 87.50 87.50 87.50 0.0M
2023-08-22 87.50 90.00 89.90 87.50 0.0M
2023-08-21 87.00 90.00 84.66 87.50 0.0M
2023-08-18 87.00 87.00 87.00 87.00 0.0M
2023-08-17 86.50 88.45 88.45 87.00 0.0M
2023-08-16 87.00 84.25 84.25 86.50 0.0M
2023-08-15 87.50 88.98 84.66 87.00 0.0M
2023-08-14 87.50 91.00 84.77 87.50 0.0M
2023-08-11 82.00 90.23 82.00 87.50 0.1M
2023-08-10 82.00 82.00 82.00 82.00 0.0M
2023-08-09 82.50 80.00 80.00 82.00 0.0M
2023-08-08 82.00 80.00 80.00 82.00 0.0M
2023-08-07 82.00 82.00 82.00 82.00 0.0M
2023-08-04 82.00 82.00 82.00 82.00 0.0M
2023-08-03 82.00 82.00 82.00 82.00 0.0M
2023-08-02 82.00 82.00 82.00 82.00 0.0M
2023-08-01 82.00 82.00 82.00 82.00 0.0M
2023-07-31 82.50 80.12 80.00 82.00 0.0M
2023-07-28 82.50 82.50 82.50 82.50 0.0M
2023-07-27 82.50 82.50 82.50 82.50 0.0M
2023-07-26 82.50 82.50 82.50 82.50 0.0M
2023-07-25 82.50 82.50 82.50 82.50 0.0M
2023-07-24 82.50 82.50 82.50 82.50 0.0M
2023-07-21 82.50 82.50 82.50 82.50 0.0M
2023-07-20 82.50 82.50 82.50 82.50 0.0M
2023-07-19 82.50 82.50 82.50 82.50 0.0M
2023-07-18 82.50 83.00 80.15 82.50 0.0M
2023-07-17 82.50 83.00 83.00 82.50 0.0M
2023-07-14 82.50 82.50 82.50 82.50 0.0M
2023-07-13 82.50 80.15 80.15 82.50 0.0M
2023-07-12 83.50 82.00 82.00 82.50 0.0M
2023-07-11 83.50 82.09 82.09 83.50 0.0M
2023-07-10 84.00 83.00 83.00 83.50 0.0M
2023-07-07 84.00 84.00 84.00 84.00 0.0M
2023-07-06 84.00 84.00 84.00 84.00 0.0M
2023-07-05 84.00 83.06 83.06 84.00 0.0M
2023-07-04 84.00 83.22 83.06 84.00 0.0M
2023-07-03 84.00 84.00 84.00 84.00 0.0M
2023-06-30 87.50 85.00 84.74 84.00 0.0M
2023-06-29 87.50 87.50 87.50 87.50 0.0M
2023-06-28 87.50 85.00 85.00 87.50 0.0M
2023-06-27 87.50 87.50 87.50 87.50 0.0M
2023-06-26 87.50 87.50 87.50 87.50 0.0M
2023-06-23 87.50 85.00 85.00 87.50 0.0M
2023-06-22 90.50 88.55 85.50 87.50 0.0M
2023-06-21 96.50 96.00 88.25 89.00 0.0M
2023-06-20 97.50 95.00 95.00 96.50 0.0M
2023-06-19 97.50 97.50 97.50 97.50 0.0M
2023-06-16 97.50 95.00 95.00 97.50 0.0M
2023-06-15 97.50 97.50 97.50 97.50 0.0M
2023-06-14 101.50 99.50 95.00 97.50 0.0M
2023-06-13 101.50 99.00 99.00 101.50 0.0M
2023-06-12 101.50 101.66 99.00 101.50 0.0M
2023-06-09 99.50 104.00 98.00 101.50 0.1M
2023-06-08 92.00 102.00 93.50 99.50 0.1M
2023-06-07 91.50 94.00 94.00 92.00 0.0M
2023-06-06 91.50 93.35 92.00 91.50 0.0M
2023-06-05 90.50 92.00 89.33 90.50 0.0M
2023-06-02 90.50 92.00 89.75 90.50 0.0M
2023-06-01 87.00 91.00 88.00 90.50 0.0M
2023-05-31 87.00 89.00 86.00 87.00 0.0M
2023-05-30 87.00 88.00 85.10 87.00 0.0M
2023-05-26 86.50 87.00 84.00 87.00 0.0M
2023-05-25 82.50 87.00 81.00 86.50 0.0M
2023-05-24 80.00 81.00 81.00 80.50 0.0M
2023-05-23 80.50 80.50 80.50 80.50 0.0M
2023-05-22 80.50 80.50 80.50 80.50 0.0M
2023-05-19 80.50 80.50 80.50 80.50 0.0M
2023-05-18 80.50 80.50 80.50 80.50 0.0M
2023-05-17 80.50 80.50 80.50 80.50 0.0M
2023-05-16 80.50 81.00 81.00 80.50 0.0M
2023-05-15 80.50 80.50 80.50 80.50 0.0M
2023-05-12 80.00 79.17 79.17 80.00 0.0M
2023-05-11 80.00 81.56 81.56 80.00 0.0M
2023-05-10 80.00 81.56 81.56 80.00 0.0M
2023-05-09 80.00 81.80 80.00 80.00 0.0M
2023-05-05 79.50 78.30 78.00 79.50 0.0M
2023-05-04 79.50 79.50 79.50 79.50 0.0M
2023-05-03 79.50 81.00 81.00 79.50 0.0M
2023-05-02 79.50 79.50 79.50 79.50 0.0M
2023-04-28 80.00 80.80 80.80 79.50 0.0M
2023-04-27 79.00 80.00 78.21 79.50 0.0M
2023-04-26 80.00 79.90 78.00 79.00 0.0M
2023-04-25 80.00 80.00 80.00 80.00 0.0M
2023-04-24 80.00 78.00 78.00 80.00 0.0M
2023-04-21 80.00 78.20 78.20 80.00 0.0M
2023-04-20 80.00 80.00 80.00 80.00 0.0M
2023-04-19 80.00 80.00 80.00 80.00 0.0M
2023-04-18 81.00 80.00 78.40 80.00 0.0M
2023-04-17 81.00 81.00 80.00 81.00 0.0M
2023-04-14 81.00 81.00 81.00 81.00 0.0M
2023-04-13 81.00 81.00 81.00 81.00 0.0M
2023-04-12 81.00 81.00 81.00 81.00 0.0M
2023-04-11 81.00 81.00 81.00 81.00 0.0M
2023-04-06 81.00 81.00 81.00 81.00 0.0M
2023-04-05 83.00 80.06 80.00 81.00 0.0M
2023-04-04 83.50 80.50 80.50 83.00 0.0M
2023-04-03 83.50 83.50 83.50 83.50 0.0M
2023-03-31 84.00 83.00 83.00 83.50 0.0M
2023-03-30 85.00 84.86 84.86 84.00 0.0M
2023-03-29 85.00 86.96 84.00 85.00 0.0M
2023-03-28 85.00 84.00 84.00 85.00 0.0M
2023-03-27 85.00 88.50 85.00 85.50 0.1M
2023-03-24 83.50 83.50 83.50 83.50 0.0M
2023-03-23 83.50 82.60 82.60 83.50 0.0M
2023-03-22 83.00 84.79 82.60 83.50 0.0M
2023-03-21 81.50 83.90 81.30 83.00 0.0M
2023-03-20 81.50 81.50 81.50 81.50 0.0M
2023-03-17 79.50 81.50 77.21 81.00 0.0M
2023-03-16 79.50 79.50 79.50 79.50 0.0M
2023-03-15 79.50 79.50 79.50 79.50 0.0M
2023-03-14 79.50 77.15 77.15 79.50 0.0M
2023-03-13 81.00 79.27 78.00 79.50 0.0M
2023-03-10 81.00 78.66 78.18 81.00 0.0M
2023-03-09 82.00 80.24 78.13 81.00 0.0M
2023-03-08 82.00 81.04 81.04 82.00 0.0M
2023-03-07 82.00 81.48 81.48 82.00 0.0M
2023-03-06 78.50 85.00 82.00 82.00 0.0M
2023-03-03 78.50 78.50 78.50 78.50 0.0M
2023-03-02 78.00 80.00 78.90 78.50 0.0M
2023-03-01 78.00 78.00 78.00 78.00 0.0M
2023-02-28 79.50 80.00 77.00 78.00 0.0M
2023-02-27 80.00 77.00 76.00 79.50 0.0M
2023-02-24 80.00 77.00 77.00 80.00 0.0M
2023-02-23 80.00 80.40 80.40 80.00 0.0M
2023-02-22 80.00 77.10 77.10 80.00 0.0M
2023-02-21 81.50 81.50 81.50 80.00 0.0M
2023-02-20 83.50 82.50 80.40 81.50 0.0M
2023-02-17 83.50 85.95 81.00 83.50 0.0M
2023-02-16 84.00 85.80 82.12 83.50 0.0M
2023-02-15 79.50 87.00 81.12 84.00 0.0M
2023-02-14 76.50 76.50 76.50 76.50 0.0M
2023-02-13 76.50 76.50 76.50 76.50 0.0M
2023-02-10 76.50 75.21 75.21 76.50 0.0M
2023-02-09 76.50 79.00 76.14 76.50 0.0M
2023-02-08 76.50 75.21 75.21 76.50 0.0M
2023-02-07 77.00 78.00 76.30 77.00 0.0M
2023-02-06 76.50 77.00 75.30 77.00 0.0M
2023-02-03 76.50 76.00 75.30 76.50 0.0M
2023-02-02 77.00 76.07 76.07 76.50 0.0M
2023-02-01 76.00 77.00 77.00 77.00 0.0M
2023-01-31 76.00 76.20 76.20 76.00 0.0M
2023-01-30 76.00 76.00 75.91 76.00 0.0M
2023-01-27 76.00 76.00 75.91 76.00 0.0M
2023-01-26 76.00 75.80 75.80 76.00 0.0M
2023-01-25 76.00 75.70 75.70 76.00 0.0M
2023-01-24 76.00 76.00 76.00 76.00 0.0M
2023-01-23 76.50 77.53 75.71 76.50 0.0M
2023-01-20 76.50 76.50 76.50 76.50 0.0M
2023-01-19 76.50 76.50 76.50 76.50 0.0M
2023-01-18 76.50 77.55 77.55 76.50 0.0M
2023-01-17 76.50 75.12 75.00 76.50 0.1M
2023-01-16 76.50 77.67 75.15 76.50 0.0M
2023-01-13 76.50 75.15 75.15 76.50 0.0M
2023-01-12 76.50 77.67 75.15 76.50 0.0M
2023-01-11 76.50 75.15 75.15 76.50 0.0M
2023-01-10 76.50 76.50 76.50 76.50 0.0M
2023-01-09 76.50 77.53 76.80 76.50 0.0M
2023-01-06 76.50 75.00 75.00 76.50 0.0M
2023-01-05 76.50 76.50 76.50 76.50 0.0M
2023-01-04 76.50 76.50 76.50 76.50 0.0M
2023-01-03 76.50 76.50 76.50 76.50 0.0M