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
20th May 2026 (Wed) 0.6249 0.6249 0.573 0.609 81,511
19th May 2026 (Tue) 0.67 0.67 0.5841 0.5999 33,502
18th May 2026 (Mon) 0.6801 0.764 0.6503 0.6859 69,702
15th May 2026 (Fri) 0.69 0.8099 0.6703 0.75 540,100
14th May 2026 (Thu) 0.5475 0.6688 0.5475 0.6202 537,569
13th May 2026 (Wed) 0.56 0.56 0.5117 0.5128 177,020
12th May 2026 (Tue) 0.5595 0.5699 0.5595 0.56 6,506
11th May 2026 (Mon) 0.5615 0.5628 0.5615 0.56 9,674
8th May 2026 (Fri) 0.61 0.61 0.555 0.5551 23,572
7th May 2026 (Thu) 0.6222 0.6222 0.6222 0.6222 404
6th May 2026 (Wed) 0.6256 0.6299 0.6256 0.63 6,861
5th May 2026 (Tue) 0.6299 0.6299 0.62 0.635 8,988
4th May 2026 (Mon) 0.6234 0.6272 0.6223 0.639 11,681
1st May 2026 (Fri) 0.636 0.6399 0.6326 0.6438 16,642
30th Apr 2026 (Thu) 0.64 0.6617 0.64 0.6588 10,020
29th Apr 2026 (Wed) 0.6488 0.6591 0.6434 0.6584 14,769
28th Apr 2026 (Tue) 0.6418 0.685 0.6418 0.6749 13,073
27th Apr 2026 (Mon) 0.6124 0.6671 0.572 0.649 42,749
24th Apr 2026 (Fri) 0.6458 0.66 0.6458 0.6574 29,327
23rd Apr 2026 (Thu) 0.5657 0.70 0.56 0.6304 192,242
22nd Apr 2026 (Wed) 0.5738 0.62 0.5443 0.60 782,334
21st Apr 2026 (Tue) 1.13 1.35 0.57 0.6848 21,705,660
20th Apr 2026 (Mon) 0.555 0.59 0.555 0.5726 1,235
17th Apr 2026 (Fri) 0.5303 0.62 0.5303 0.5587 10,652
16th Apr 2026 (Thu) 0.555 0.569 0.5407 0.5563 15,437
15th Apr 2026 (Wed) 0.5815 0.5942 0.5815 0.6003 1,653
14th Apr 2026 (Tue) 0.554 0.61 0.554 0.5999 11,226
13th Apr 2026 (Mon) 0.5215 0.60 0.5045 0.576 27,386
10th Apr 2026 (Fri) 0.498 0.5399 0.498 0.54 395,810
9th Apr 2026 (Thu) 0.47 0.555 0.47 0.4988 32,558
8th Apr 2026 (Wed) 0.491 0.491 0.4575 0.4621 937
7th Apr 2026 (Tue) 0.454 0.515 0.454 0.4918 1,597
6th Apr 2026 (Mon) 0.44 0.44 0.44 0.458 25,511
3rd Apr 2026 (Fri) 0.44 0.44 0.44 0.44 302
2nd Apr 2026 (Thu) 0.44 0.44 0.44 0.44 302
1st Apr 2026 (Wed) 0.4346 0.4346 0.4346 0.4463 455
31st Mar 2026 (Tue) 0.4299 0.43 0.4299 0.45 0
30th Mar 2026 (Mon) 0.4338 0.4338 0.4337 0.4299 307
27th Mar 2026 (Fri) 0.42 0.434 0.4046 0.4349 1,938
26th Mar 2026 (Thu) 0.4082 0.45 0.4082 0.434 8,164
25th Mar 2026 (Wed) 0.438 0.448 0.438 0.448 5,487
24th Mar 2026 (Tue) 0.3953 0.4377 0.3795 0.4099 61,008
23rd Mar 2026 (Mon) 0.512 0.512 0.5101 0.5199 100
FTSE 100 Latest
Value10,443.47
Change11.13