Lamprell (LAM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/10/2014 142.25p 143.25p 137.00p 137.00p 242110
17/10/2014 141.00p 147.50p 141.00p 144.75p 253429
16/10/2014 145.00p 149.00p 141.00p 143.25p 417165
15/10/2014 151.50p 151.50p 147.00p 148.75p 545972
14/10/2014 147.00p 150.75p 144.70p 150.25p 258894
13/10/2014 143.50p 147.25p 143.50p 146.50p 618149
10/10/2014 156.00p 156.00p 140.19p 148.00p 1008518
09/10/2014 159.25p 162.25p 156.00p 157.00p 192738
08/10/2014 158.00p 161.50p 157.10p 159.50p 375412
07/10/2014 164.00p 164.00p 158.25p 162.00p 250644
06/10/2014 161.25p 163.75p 158.50p 162.00p 240424
03/10/2014 158.50p 164.75p 157.75p 163.75p 594342
02/10/2014 161.50p 161.50p 156.00p 157.25p 149310
01/10/2014 163.00p 163.50p 160.00p 160.00p 242596
30/09/2014 169.50p 169.50p 161.75p 163.25p 306591
29/09/2014 163.25p 167.75p 163.25p 167.00p 136301
26/09/2014 162.75p 164.31p 161.00p 162.00p 178963
25/09/2014 163.00p 166.25p 162.00p 162.50p 191159
24/09/2014 162.50p 165.00p 161.75p 165.00p 163592
23/09/2014 166.50p 166.50p 159.50p 162.25p 436218
22/09/2014 165.00p 166.25p 163.75p 165.50p 636372
19/09/2014 169.75p 170.75p 163.75p 163.75p 978777
18/09/2014 167.00p 171.50p 163.60p 170.00p 300013
17/09/2014 171.50p 171.50p 165.00p 165.00p 195998
16/09/2014 172.00p 172.00p 166.50p 167.00p 165074
15/09/2014 169.50p 171.96p 165.40p 171.75p 226635
12/09/2014 165.25p 169.25p 164.00p 168.25p 886666
11/09/2014 167.00p 170.00p 165.25p 166.50p 207395
10/09/2014 168.00p 172.00p 168.00p 169.50p 216871
09/09/2014 168.00p 173.00p 168.00p 172.50p 653606
08/09/2014 174.00p 176.00p 165.25p 171.00p 1246727
05/09/2014 171.25p 178.00p 168.75p 178.00p 736395
04/09/2014 170.25p 178.00p 170.25p 172.00p 594214
03/09/2014 171.25p 173.44p 167.50p 172.00p 1884646
02/09/2014 161.50p 170.50p 160.65p 170.00p 1613384
01/09/2014 158.50p 161.00p 158.00p 160.25p 580186
29/08/2014 155.25p 160.00p 153.38p 159.00p 349299
28/08/2014 161.00p 164.25p 153.00p 155.00p 567426
27/08/2014 153.25p 157.50p 153.25p 156.25p 501408
26/08/2014 150.00p 153.75p 149.75p 152.75p 1640902
22/08/2014 150.50p 153.99p 150.00p 150.00p 386719
21/08/2014 147.50p 152.00p 147.50p 150.00p 213343
20/08/2014 147.25p 152.50p 147.25p 152.00p 111372
19/08/2014 150.00p 154.25p 150.00p 150.00p 180379
18/08/2014 150.00p 151.25p 148.20p 150.00p 67427
15/08/2014 147.75p 152.25p 147.75p 149.50p 95420
14/08/2014 147.50p 151.25p 147.50p 150.00p 56817
13/08/2014 147.00p 149.75p 147.00p 148.25p 23213
12/08/2014 148.75p 150.25p 148.00p 148.00p 66030
11/08/2014 147.25p 150.00p 147.25p 148.00p 38563
08/08/2014 146.00p 148.75p 146.00p 148.00p 76237
07/08/2014 151.00p 152.50p 148.50p 148.75p 143947
06/08/2014 150.50p 153.75p 149.50p 151.00p 139152
05/08/2014 151.50p 154.00p 151.50p 151.75p 120636
04/08/2014 152.25p 154.12p 151.50p 152.00p 154670
01/08/2014 151.00p 152.75p 147.75p 151.75p 234787
31/07/2014 151.50p 153.65p 150.13p 151.75p 283971
30/07/2014 147.50p 152.25p 147.50p 151.75p 98172
29/07/2014 147.50p 150.00p 147.50p 149.50p 102029
28/07/2014 148.25p 149.00p 147.75p 148.25p 214443
25/07/2014 148.25p 150.00p 148.00p 149.00p 97934
24/07/2014 148.00p 150.00p 148.00p 150.00p 219566
23/07/2014 148.00p 149.87p 148.00p 148.00p 371684
22/07/2014 147.75p 150.06p 147.75p 148.75p 68768
21/07/2014 148.50p 149.75p 147.00p 148.50p 231033
18/07/2014 148.00p 149.50p 147.75p 148.75p 118809
17/07/2014 147.75p 149.25p 146.75p 148.25p 176019
16/07/2014 153.25p 153.25p 146.25p 146.75p 503172
15/07/2014 155.00p 155.00p 149.25p 151.25p 216699
14/07/2014 151.25p 155.25p 151.25p 153.75p 246616
11/07/2014 155.75p 155.75p 152.75p 154.50p 169982
10/07/2014 156.75p 156.75p 152.50p 154.75p 414382
09/07/2014 156.00p 156.25p 153.41p 155.50p 219408
08/07/2014 156.50p 156.50p 153.59p 156.00p 361861
07/07/2014 155.75p 155.75p 151.25p 155.00p 255758
04/07/2014 155.50p 156.25p 153.97p 155.50p 133846
03/07/2014 157.50p 157.75p 154.50p 155.75p 333534
02/07/2014 158.00p 158.00p 155.00p 156.00p 443544
01/07/2014 158.00p 158.00p 153.00p 156.75p 579751
30/06/2014 159.75p 166.00p 155.25p 155.50p 688574
27/06/2014 155.00p 156.62p 151.50p 155.50p 381268
26/06/2014 149.00p 154.00p 149.00p 153.50p 316054
25/06/2014 157.00p 157.00p 150.25p 150.25p 125116
24/06/2014 151.25p 156.50p 151.25p 156.50p 361624
23/06/2014 147.25p 151.75p 147.00p 151.25p 531407
20/06/2014 156.25p 156.25p 147.25p 147.25p 900221
19/06/2014 147.25p 157.00p 145.75p 155.00p 825066
18/06/2014 148.00p 148.00p 145.75p 146.00p 1430305
17/06/2014 149.75p 149.75p 145.75p 146.00p 1279413
16/06/2014 153.25p 153.25p 147.50p 147.50p 1137774
13/06/2014 152.00p 154.62p 150.75p 151.75p 423337
12/06/2014 150.00p 156.00p 145.25p 153.00p 401442
11/06/2014 151.00p 152.13p 145.50p 149.00p 1126056
10/06/2014 149.91p 153.89p 149.91p 151.24p 239306
09/06/2014 152.12p 154.11p 147.22p 153.89p 353918
06/06/2014 150.80p 153.89p 147.92p 148.14p 341602
05/06/2014 149.47p 154.89p 146.37p 152.56p 727488
04/06/2014 146.82p 148.58p 146.82p 147.26p 2933160
03/06/2014 148.58p 149.25p 145.23p 148.36p 189551
02/06/2014 144.83p 148.58p 144.83p 147.70p 219740
30/05/2014 143.28p 146.82p 143.28p 146.59p 556613
29/05/2014 136.87p 145.93p 136.31p 145.93p 474012
28/05/2014 138.63p 140.18p 135.32p 139.52p 581257
27/05/2014 130.23p 138.19p 128.91p 138.19p 562543
23/05/2014 130.01p 130.23p 127.58p 128.24p 151696
22/05/2014 130.90p 132.22p 128.24p 128.24p 90356
21/05/2014 132.44p 132.89p 129.35p 132.22p 291199
20/05/2014 128.46p 132.66p 128.24p 130.90p 279403
19/05/2014 126.47p 129.79p 126.47p 129.79p 451010
16/05/2014 126.47p 129.13p 116.97p 127.36p 903938
15/05/2014 132.66p 134.43p 128.69p 129.13p 256846
14/05/2014 136.20p 137.75p 132.38p 134.43p 238891
13/05/2014 134.43p 137.31p 133.99p 134.88p 222304
12/05/2014 133.33p 136.42p 132.89p 135.76p 264237
09/05/2014 134.43p 134.65p 132.89p 134.43p 310160
08/05/2014 135.76p 135.76p 133.11p 135.32p 276988
07/05/2014 134.21p 135.10p 132.89p 133.11p 645682
06/05/2014 138.41p 138.41p 134.19p 136.20p 150542
02/05/2014 134.88p 137.25p 134.36p 136.64p 493118
01/05/2014 132.89p 135.76p 132.44p 134.21p 340893
30/04/2014 135.32p 136.20p 132.77p 135.76p 801435
29/04/2014 129.13p 135.32p 127.36p 135.32p 852297
28/04/2014 130.23p 130.23p 126.08p 127.36p 396535
25/04/2014 127.36p 129.79p 127.36p 128.24p 294621
24/04/2014 128.69p 129.79p 126.95p 128.24p 611464
23/04/2014 128.46p 128.91p 126.95p 127.36p 307035
22/04/2014 127.14p 129.35p 124.93p 128.02p 811514
17/04/2014 124.48p 125.59p 123.60p 123.82p 448253
16/04/2014 128.69p 129.13p 124.04p 124.71p 273193
15/04/2014 125.15p 133.33p 125.15p 127.36p 869419
14/04/2014 128.24p 128.24p 124.71p 126.92p 540699
11/04/2014 124.04p 127.58p 123.99p 127.14p 513407
10/04/2014 127.80p 127.80p 125.15p 127.58p 718077
09/04/2014 124.71p 128.91p 124.48p 125.81p 425232
08/04/2014 126.25p 126.25p 123.54p 124.48p 329803
07/04/2014 125.37p 125.59p 122.05p 125.59p 550776
04/04/2014 127.58p 127.58p 124.26p 124.93p 396865
03/04/2014 126.03p 126.70p 123.16p 126.47p 640797
02/04/2014 125.59p 127.80p 123.60p 125.59p 735388
01/04/2014 125.59p 125.59p 122.94p 123.82p 1338649
31/03/2014 122.72p 124.04p 120.28p 122.94p 778764
28/03/2014 117.19p 121.83p 117.19p 120.28p 599056
27/03/2014 123.60p 123.60p 117.63p 118.96p 747304
26/03/2014 128.24p 131.78p 117.19p 122.94p 3395665
25/03/2014 128.24p 131.78p 126.47p 131.78p 689970
24/03/2014 122.49p 130.90p 121.39p 127.80p 938322
21/03/2014 112.32p 125.15p 112.32p 122.49p 876471
20/03/2014 111.44p 116.08p 111.44p 113.87p 185612
19/03/2014 112.77p 114.98p 110.78p 113.65p 157767
18/03/2014 114.98p 115.42p 113.04p 114.09p 163830
17/03/2014 113.65p 115.86p 113.21p 114.09p 251354
14/03/2014 118.51p 118.51p 111.00p 113.21p 582172
13/03/2014 120.28p 120.50p 115.42p 116.97p 627456
12/03/2014 123.82p 123.82p 119.62p 120.28p 350757
11/03/2014 127.36p 129.51p 122.72p 122.94p 546305
10/03/2014 127.36p 127.36p 126.03p 126.47p 139788
07/03/2014 130.01p 130.77p 127.58p 128.69p 327533
06/03/2014 126.47p 129.35p 125.15p 129.35p 937733
05/03/2014 127.14p 127.18p 123.85p 125.15p 213823
04/03/2014 124.48p 126.92p 123.88p 125.15p 129343
03/03/2014 123.82p 127.14p 123.38p 124.26p 169169
28/02/2014 126.47p 127.14p 124.04p 127.14p 57624
27/02/2014 123.82p 124.48p 122.63p 124.04p 144768
26/02/2014 123.60p 127.36p 123.22p 124.93p 111823
25/02/2014 122.94p 127.14p 122.05p 126.47p 539544
24/02/2014 124.48p 125.59p 122.72p 123.82p 269915
21/02/2014 129.57p 129.57p 125.37p 126.03p 513503
20/02/2014 126.03p 127.80p 124.71p 127.80p 90440
19/02/2014 124.93p 127.58p 124.48p 124.93p 154622
18/02/2014 125.59p 128.24p 123.77p 128.24p 311204
17/02/2014 126.70p 126.70p 123.64p 124.71p 268737
14/02/2014 126.70p 127.14p 124.71p 124.93p 173179
13/02/2014 126.03p 128.24p 124.93p 126.25p 151892
12/02/2014 125.59p 126.92p 125.15p 125.59p 196433
11/02/2014 126.47p 128.46p 126.03p 126.92p 244255
10/02/2014 128.46p 128.46p 126.25p 127.58p 174659
07/02/2014 126.70p 128.91p 125.81p 128.69p 119458
06/02/2014 127.14p 127.80p 126.03p 127.14p 220044
05/02/2014 126.47p 126.92p 125.59p 126.03p 157791
04/02/2014 123.82p 128.24p 123.05p 125.81p 211881
03/02/2014 129.79p 129.79p 122.72p 125.59p 270475
31/01/2014 133.11p 133.11p 125.81p 126.70p 212344
30/01/2014 134.88p 134.88p 129.13p 130.45p 96177
29/01/2014 131.78p 136.87p 130.90p 130.90p 252429
28/01/2014 134.43p 135.32p 131.56p 135.32p 171520
27/01/2014 130.01p 133.11p 128.24p 131.78p 226311
24/01/2014 137.53p 138.63p 130.45p 133.11p 518779
23/01/2014 140.62p 140.62p 137.31p 138.63p 297736
22/01/2014 139.74p 141.07p 136.20p 140.18p 200900
21/01/2014 140.62p 140.62p 137.09p 139.30p 351589
20/01/2014 133.99p 138.78p 133.99p 137.09p 333589
17/01/2014 134.43p 137.83p 134.43p 136.64p 324502
16/01/2014 130.01p 138.63p 124.26p 136.42p 1245343
15/01/2014 122.49p 124.26p 122.05p 124.26p 394179
14/01/2014 120.73p 124.04p 119.76p 122.49p 499313
13/01/2014 119.40p 122.74p 118.24p 120.73p 291837
10/01/2014 116.52p 119.84p 115.52p 119.40p 354107
09/01/2014 121.17p 122.05p 114.34p 116.52p 336733
08/01/2014 122.05p 123.76p 119.40p 120.50p 190967
07/01/2014 120.95p 122.94p 120.95p 122.05p 1019079

*Close Price adjusted for both dividends and splits