Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Lobo Technologi (LOBO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.6066 0.6066 0.53 0.5789 58,593
25th Sep 2026 (Fri) 0.5395 0.57 0.5214 0.5599 21,510
24th Sep 2026 (Thu) 0.5329 0.5599 0.5217 0.5523 43,875
23rd Sep 2026 (Wed) 0.5971 0.65 0.557 0.5777 101,846
22nd Sep 2026 (Tue) 0.6015 0.6379 0.5775 0.6181 376,737
21st Sep 2026 (Mon) 0.7138 1.29 0.6815 0.70 11,558,369
18th Sep 2026 (Fri) 0.5489 0.5489 0.5489 0.53 1,752,505
17th Sep 2026 (Thu) 0.5442 0.553 0.543 0.5384 715
16th Sep 2026 (Wed) 0.52 0.53 0.52 0.52 12,796
15th Sep 2026 (Tue) 0.5551 0.5551 0.55 0.524 2,313
14th Sep 2026 (Mon) 0.5699 0.5699 0.5699 0.5583 1,093
11th Sep 2026 (Fri) 0.609 0.609 0.588 0.588 94
10th Sep 2026 (Thu) 0.609 0.6096 0.6072 0.5844 33
9th Sep 2026 (Wed) 0.5914 0.6093 0.58 0.58 47,098
8th Sep 2026 (Tue) 0.5916 0.5955 0.5778 0.5938 45,765
7th Sep 2026 (Mon) 0.5573 0.5799 0.5573 0.5778 1,078
4th Sep 2026 (Fri) 0.5573 0.5799 0.5573 0.5778 1,078
3rd Sep 2026 (Thu) 0.5743 0.5969 0.56 0.5573 2,491
2nd Sep 2026 (Wed) 0.5802 0.5896 0.58 0.5801 2,916
1st Sep 2026 (Tue) 0.599 0.599 0.5818 0.5817 2,748
31st Aug 2026 (Mon) 0.63 0.63 0.61 0.5818 910
28th Aug 2026 (Fri) 0.6455 0.6455 0.6103 0.62 634
27th Aug 2026 (Thu) 0.6593 0.6593 0.65 0.645 589
26th Aug 2026 (Wed) 0.65 0.65 0.65 0.65 1,852
25th Aug 2026 (Tue) 0.6559 0.6559 0.6559 0.6501 618
24th Aug 2026 (Mon) 0.671 0.671 0.65 0.6501 2,410
21st Aug 2026 (Fri) 0.6601 0.6601 0.65 0.6501 1,249
20th Aug 2026 (Thu) 0.675 0.675 0.6602 0.6501 1,117
19th Aug 2026 (Wed) 0.6659 0.6808 0.6659 0.6722 416
18th Aug 2026 (Tue) 0.6701 0.6701 0.6655 0.6663 1,626
17th Aug 2026 (Mon) 0.6809 0.6809 0.6801 0.6801 709
14th Aug 2026 (Fri) 0.6873 0.7045 0.6607 0.6616 1,598
13th Aug 2026 (Thu) 0.7251 0.7251 0.67 0.6704 4,072
12th Aug 2026 (Wed) 0.7174 0.765 0.7151 0.7319 12,325
11th Aug 2026 (Tue) 0.7047 0.7047 0.6981 0.7001 7,157
10th Aug 2026 (Mon) 0.6908 0.6908 0.6551 0.6577 726
7th Aug 2026 (Fri) 0.6975 0.7088 0.685 0.6857 5,438
6th Aug 2026 (Thu) 0.7092 0.7092 0.69 0.6901 872
5th Aug 2026 (Wed) 0.7209 0.7316 0.7209 0.723 94
4th Aug 2026 (Tue) 0.7162 0.733 0.7162 0.7162 1,775
3rd Aug 2026 (Mon) 0.733 0.733 0.72 0.72 479
31st Jul 2026 (Fri) 0.749 0.75 0.733 0.733 1,438
30th Jul 2026 (Thu) 0.6801 0.69 0.68 0.68 581
29th Jul 2026 (Wed) 0.7303 0.7303 0.6962 0.711 6,307
FTSE 100 Latest
Value10,727.08
Change42.20