Lamprell (LAM) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lamprell

Date Open High Low Close* Volume
24/10/2022 8.80p 8.88p 8.88p 8.88p 0
21/10/2022 8.80p 8.88p 8.88p 8.88p 0
20/10/2022 8.80p 8.88p 8.88p 8.88p 0
19/10/2022 8.80p 8.88p 8.88p 8.88p 0
18/10/2022 8.80p 8.88p 8.88p 8.88p 0
17/10/2022 8.80p 8.88p 8.88p 8.88p 0
14/10/2022 8.80p 8.88p 8.88p 8.88p 0
13/10/2022 8.80p 8.88p 8.88p 8.88p 0
12/10/2022 8.80p 8.88p 8.88p 8.88p 0
11/10/2022 8.80p 8.88p 8.88p 8.88p 0
10/10/2022 8.80p 8.88p 8.88p 8.88p 0
07/10/2022 8.80p 8.88p 8.88p 8.88p 0
06/10/2022 8.80p 8.88p 8.88p 8.88p 0
05/10/2022 8.80p 8.88p 8.88p 8.88p 0
04/10/2022 8.80p 8.88p 8.88p 8.88p 0
03/10/2022 8.80p 8.88p 8.88p 8.88p 0
30/09/2022 8.80p 9.00p 8.78p 8.88p 32287
29/09/2022 8.82p 9.00p 8.80p 8.82p 37376
28/09/2022 9.00p 9.00p 8.82p 8.82p 199391
27/09/2022 8.84p 9.02p 8.70p 9.00p 356373
26/09/2022 8.82p 9.10p 8.80p 8.82p 256170
23/09/2022 8.82p 9.04p 8.82p 8.92p 170907
22/09/2022 8.82p 9.10p 8.78p 8.82p 633534
21/09/2022 8.82p 9.10p 8.82p 8.94p 8957
20/09/2022 8.64p 9.08p 8.64p 8.88p 259481
16/09/2022 8.78p 9.00p 8.70p 8.70p 1887203
15/09/2022 8.80p 9.10p 8.78p 8.80p 46180
14/09/2022 9.10p 9.10p 8.80p 8.80p 24691
13/09/2022 8.78p 9.08p 8.72p 8.72p 57141
12/09/2022 8.80p 9.00p 8.78p 8.90p 100602
09/09/2022 8.80p 9.00p 8.80p 8.80p 77561
08/09/2022 9.00p 9.07p 8.84p 8.86p 232378
07/09/2022 8.82p 8.92p 8.72p 8.82p 80488
06/09/2022 8.80p 8.98p 8.80p 8.98p 286073
05/09/2022 8.92p 9.00p 8.70p 8.82p 685679
02/09/2022 8.78p 8.94p 8.68p 8.90p 152337
01/09/2022 8.80p 8.90p 8.69p 8.72p 841327
31/08/2022 8.80p 8.80p 8.68p 8.80p 497484
30/08/2022 8.88p 8.90p 8.68p 8.76p 425424
26/08/2022 8.50p 8.88p 8.50p 8.70p 1252645
25/08/2022 8.20p 8.60p 8.02p 8.02p 408520
24/08/2022 8.00p 8.18p 7.80p 8.00p 1462150
23/08/2022 8.02p 8.82p 7.50p 8.08p 1844448
22/08/2022 8.16p 8.40p 8.00p 8.02p 673835
19/08/2022 8.10p 8.24p 8.08p 8.08p 1301790
18/08/2022 8.12p 8.30p 8.10p 8.10p 846741
17/08/2022 8.50p 8.54p 8.06p 8.20p 1052593
16/08/2022 8.26p 8.96p 8.12p 8.50p 538666
15/08/2022 8.14p 8.98p 8.06p 8.40p 614761
12/08/2022 8.48p 8.98p 8.08p 8.28p 1862916
11/08/2022 8.70p 8.70p 8.70p 8.70p 0
10/08/2022 8.70p 8.70p 8.70p 8.70p 0
09/08/2022 8.70p 8.70p 8.70p 8.70p 0
08/08/2022 8.70p 8.70p 8.70p 8.70p 0
05/08/2022 8.70p 8.70p 8.70p 8.70p 0
04/08/2022 8.70p 8.70p 8.70p 8.70p 0
03/08/2022 8.70p 8.70p 8.70p 8.70p 0
02/08/2022 8.70p 8.70p 8.70p 8.70p 0
01/08/2022 8.70p 8.70p 8.70p 8.70p 0
29/07/2022 8.70p 8.70p 8.70p 8.70p 0
28/07/2022 8.70p 8.70p 8.70p 8.70p 0
27/07/2022 8.70p 8.70p 8.70p 8.70p 0
26/07/2022 8.70p 8.70p 8.70p 8.70p 0
25/07/2022 0.00p 0.00p 0.00p 8.70p 0
24/06/2022 10.00p 10.00p 3.81p 5.80p 102839264
23/06/2022 23.40p 23.40p 22.10p 22.10p 238042
22/06/2022 23.40p 24.70p 23.34p 24.00p 100463
21/06/2022 25.10p 25.10p 23.00p 23.60p 1279468
20/06/2022 26.50p 26.70p 25.10p 25.75p 223514
17/06/2022 26.00p 26.32p 26.00p 26.00p 21221
16/06/2022 27.40p 27.50p 26.60p 26.90p 177866
15/06/2022 26.50p 27.09p 26.50p 26.50p 76292
14/06/2022 25.20p 27.50p 25.20p 27.50p 61818
13/06/2022 25.90p 25.90p 25.00p 25.90p 15912
10/06/2022 26.00p 26.86p 26.00p 26.55p 3852
09/06/2022 25.00p 27.40p 25.26p 26.45p 449
08/06/2022 25.00p 25.60p 25.11p 25.60p 84593
07/06/2022 25.00p 26.16p 25.10p 26.00p 8259
06/06/2022 25.00p 25.24p 25.00p 25.00p 12148
01/06/2022 26.30p 26.40p 25.24p 25.65p 25313
31/05/2022 25.60p 26.75p 25.50p 25.50p 189316
27/05/2022 26.40p 27.00p 25.90p 27.00p 79879
26/05/2022 26.40p 27.36p 26.48p 27.15p 6047
25/05/2022 26.40p 27.40p 26.40p 27.40p 3248
24/05/2022 26.40p 28.00p 26.30p 27.15p 9066
23/05/2022 27.90p 27.90p 26.40p 27.90p 2018
20/05/2022 27.00p 27.00p 26.42p 26.70p 72616
19/05/2022 27.10p 27.34p 26.33p 26.80p 123435
18/05/2022 27.10p 27.66p 26.50p 27.20p 55595
17/05/2022 26.30p 26.69p 26.30p 26.30p 238
16/05/2022 27.40p 27.40p 26.60p 26.95p 16291
13/05/2022 26.50p 27.86p 26.70p 27.50p 222298
12/05/2022 26.50p 28.40p 26.50p 26.50p 7794
11/05/2022 28.40p 28.40p 26.80p 27.00p 20243
10/05/2022 27.90p 28.70p 26.60p 27.75p 271712
09/05/2022 27.10p 27.70p 26.50p 27.10p 204080
06/05/2022 26.80p 27.92p 26.80p 26.80p 44198
05/05/2022 26.70p 28.73p 26.70p 28.05p 63670
04/05/2022 27.50p 28.64p 27.10p 28.30p 122466
03/05/2022 27.50p 28.00p 26.94p 27.30p 120445
29/04/2022 26.80p 26.80p 26.80p 26.80p 3447
28/04/2022 27.30p 27.90p 26.60p 26.60p 441371
27/04/2022 26.90p 27.99p 26.60p 27.20p 154777
26/04/2022 27.90p 28.70p 27.50p 27.85p 11571
25/04/2022 27.90p 28.90p 27.50p 28.45p 155200
22/04/2022 27.40p 27.80p 27.01p 27.65p 83109
21/04/2022 27.00p 27.90p 26.90p 27.30p 313962
20/04/2022 27.00p 28.31p 27.00p 27.60p 728662
19/04/2022 27.40p 28.70p 27.40p 27.90p 442792
14/04/2022 27.00p 27.40p 26.99p 27.40p 139384
13/04/2022 25.90p 26.96p 25.65p 26.60p 59086
12/04/2022 25.90p 26.80p 25.20p 25.90p 150278
11/04/2022 24.80p 26.60p 24.80p 24.80p 711626
08/04/2022 25.20p 26.50p 24.10p 25.00p 249113
07/04/2022 26.00p 27.70p 25.20p 26.05p 172604
06/04/2022 26.00p 27.80p 25.20p 25.20p 203651
05/04/2022 26.30p 28.70p 26.00p 26.20p 739879
04/04/2022 28.60p 28.60p 26.20p 27.50p 275980
01/04/2022 28.30p 29.00p 28.10p 28.60p 78021
31/03/2022 29.00p 29.00p 28.15p 29.00p 80542
30/03/2022 29.95p 30.35p 28.05p 28.50p 831410
29/03/2022 30.05p 30.05p 27.99p 28.00p 1555788
28/03/2022 31.50p 31.50p 29.95p 29.95p 196797
25/03/2022 31.00p 31.95p 30.95p 31.00p 38926
24/03/2022 32.50p 32.50p 31.00p 31.25p 170452
23/03/2022 31.55p 32.25p 31.50p 31.55p 49140
22/03/2022 30.50p 34.27p 30.50p 31.70p 706897
21/03/2022 32.00p 32.00p 30.20p 30.20p 711320
18/03/2022 32.70p 32.73p 31.40p 31.40p 458467
17/03/2022 32.05p 34.70p 32.05p 32.05p 104146
16/03/2022 34.05p 34.05p 32.05p 32.65p 96855
15/03/2022 34.10p 34.33p 32.85p 33.55p 41961
14/03/2022 34.85p 34.85p 34.30p 34.80p 349088
11/03/2022 34.50p 34.90p 34.25p 34.90p 144458
10/03/2022 34.00p 34.55p 33.80p 34.55p 64758
09/03/2022 34.00p 34.55p 32.97p 34.55p 1166906
08/03/2022 33.00p 33.89p 32.00p 32.62p 117365
07/03/2022 32.20p 34.00p 31.83p 34.00p 181902
04/03/2022 33.40p 34.32p 31.71p 33.20p 115073
03/03/2022 34.50p 34.88p 33.60p 34.50p 37802
02/03/2022 35.00p 35.05p 33.23p 35.00p 90779
01/03/2022 33.20p 34.45p 33.20p 34.08p 363842
28/02/2022 33.20p 35.30p 32.64p 34.50p 132374
25/02/2022 33.60p 35.15p 33.15p 33.60p 105903
24/02/2022 34.80p 34.80p 32.50p 34.40p 372177
23/02/2022 36.10p 36.10p 34.28p 34.28p 206274
22/02/2022 36.80p 36.81p 35.78p 36.00p 341897
21/02/2022 39.00p 39.40p 35.73p 37.00p 363663
18/02/2022 33.00p 41.00p 31.71p 38.40p 1576422
17/02/2022 32.80p 32.80p 31.05p 31.40p 34836
16/02/2022 31.35p 32.80p 31.20p 32.80p 354956
15/02/2022 32.90p 32.90p 31.00p 31.00p 88046
14/02/2022 31.00p 33.10p 30.65p 32.90p 109576
11/02/2022 32.00p 32.30p 31.14p 32.30p 79877
10/02/2022 31.05p 32.30p 31.00p 32.30p 42042
09/02/2022 31.00p 32.30p 30.05p 32.30p 305009
08/02/2022 31.50p 31.69p 30.00p 30.00p 164782
07/02/2022 33.50p 33.50p 30.00p 30.00p 734758
04/02/2022 35.00p 35.54p 34.75p 34.75p 54677
03/02/2022 35.80p 35.80p 34.55p 35.15p 80906
02/02/2022 34.95p 35.85p 34.19p 35.00p 20506
01/02/2022 33.50p 35.75p 33.30p 34.00p 56618
31/01/2022 34.60p 34.75p 33.25p 33.25p 59997
28/01/2022 34.00p 34.45p 33.55p 34.00p 120772
27/01/2022 33.80p 34.50p 33.34p 34.50p 406273
26/01/2022 34.00p 34.00p 33.14p 33.60p 63155
25/01/2022 34.50p 34.95p 33.50p 34.00p 533496
24/01/2022 33.70p 35.45p 33.16p 34.65p 517384
21/01/2022 35.50p 35.50p 33.70p 33.70p 420449
20/01/2022 36.00p 36.39p 35.20p 35.20p 234205
19/01/2022 36.50p 36.50p 36.00p 36.00p 158907
18/01/2022 37.00p 37.78p 35.65p 36.50p 998140
17/01/2022 36.70p 37.18p 36.50p 37.18p 114943
14/01/2022 37.00p 37.80p 36.50p 36.50p 343548
13/01/2022 37.00p 37.85p 37.00p 37.00p 95877
12/01/2022 37.20p 37.41p 37.00p 37.20p 41924
10/01/2022 37.00p 37.40p 36.50p 37.00p 63085
07/01/2022 35.70p 37.45p 35.50p 37.45p 1608882
06/01/2022 35.60p 36.95p 35.10p 36.38p 158
05/01/2022 35.60p 36.30p 35.20p 36.30p 42837
04/01/2022 35.60p 37.45p 35.25p 35.25p 146043
31/12/2021 35.80p 36.95p 35.80p 35.80p 29122
30/12/2021 36.50p 36.95p 35.80p 36.23p 63781
29/12/2021 36.50p 37.40p 35.80p 36.13p 87775
24/12/2021 36.00p 36.60p 35.59p 36.60p 44863
23/12/2021 36.55p 37.00p 35.40p 36.60p 123902
22/12/2021 36.00p 37.00p 36.00p 36.50p 143184
21/12/2021 36.00p 36.95p 35.80p 36.00p 119033
20/12/2021 36.00p 37.00p 35.20p 36.50p 166351
17/12/2021 37.00p 37.48p 36.50p 37.00p 107662
16/12/2021 37.45p 37.45p 35.85p 37.45p 14519
15/12/2021 37.25p 38.10p 35.60p 35.75p 331131
14/12/2021 37.50p 38.55p 37.50p 38.32p 37675
13/12/2021 37.50p 38.85p 37.50p 37.50p 16962
10/12/2021 39.05p 39.65p 37.50p 37.50p 116311
09/12/2021 39.55p 39.60p 39.25p 39.25p 48665
08/12/2021 38.95p 39.50p 38.05p 39.50p 120575
07/12/2021 35.25p 38.87p 34.71p 38.87p 307043
06/12/2021 33.95p 34.75p 33.75p 34.75p 60629
03/12/2021 32.55p 34.00p 32.55p 33.40p 91277

*Close Price adjusted for both dividends and splits