Lamprell (LAM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
06/01/2014 124.26p 124.26p 120.95p 121.17p 205265
03/01/2014 123.82p 124.71p 123.54p 124.26p 127900
02/01/2014 126.25p 126.47p 123.38p 124.71p 152810
31/12/2013 125.37p 126.47p 122.05p 124.04p 163857
30/12/2013 119.62p 122.94p 119.40p 122.05p 192472
27/12/2013 117.63p 121.95p 117.63p 118.51p 217713
24/12/2013 117.63p 119.40p 117.63p 117.63p 130334
23/12/2013 120.28p 120.28p 116.97p 118.07p 311650
20/12/2013 123.82p 123.82p 119.62p 119.84p 336932
19/12/2013 119.40p 122.94p 119.40p 121.61p 355587
18/12/2013 119.40p 122.04p 119.40p 119.40p 374971
17/12/2013 122.05p 122.44p 119.40p 119.40p 278169
16/12/2013 121.61p 122.05p 120.06p 121.61p 542627
13/12/2013 122.05p 123.33p 117.41p 122.05p 899384
12/12/2013 124.93p 125.59p 120.87p 122.94p 377776
11/12/2013 128.24p 129.35p 125.15p 125.15p 319808
10/12/2013 128.24p 130.12p 127.36p 128.24p 259435
09/12/2013 128.46p 131.34p 127.58p 128.69p 89020
06/12/2013 128.91p 130.68p 128.24p 128.24p 59644
05/12/2013 128.91p 129.96p 127.36p 128.24p 221866
04/12/2013 135.98p 135.98p 129.46p 129.57p 290888
03/12/2013 131.12p 135.10p 129.57p 135.10p 302699
02/12/2013 131.56p 133.77p 128.46p 132.22p 370999
29/11/2013 130.45p 132.66p 129.35p 131.56p 164443
28/11/2013 130.45p 131.67p 129.67p 130.45p 983406
27/11/2013 128.46p 130.68p 128.46p 130.45p 81120
26/11/2013 127.36p 129.65p 127.36p 129.57p 237397
25/11/2013 128.24p 129.96p 126.92p 128.24p 183429
22/11/2013 128.24p 129.57p 126.25p 128.24p 598462
21/11/2013 128.24p 129.81p 126.03p 129.35p 634142
20/11/2013 130.45p 131.12p 126.70p 129.57p 803988
19/11/2013 132.66p 134.43p 130.89p 131.34p 225765
18/11/2013 134.88p 136.37p 130.45p 133.77p 541234
15/11/2013 135.76p 136.20p 134.65p 135.32p 277786
14/11/2013 144.38p 144.38p 133.89p 133.99p 709469
13/11/2013 139.74p 142.39p 138.20p 140.85p 347063
12/11/2013 141.29p 142.39p 138.86p 142.39p 328893
11/11/2013 139.74p 142.39p 139.74p 141.51p 178404
08/11/2013 141.51p 144.60p 139.74p 141.07p 308326
07/11/2013 145.05p 145.05p 142.61p 142.61p 289065
06/11/2013 141.51p 144.00p 141.51p 142.61p 195447
05/11/2013 143.28p 143.50p 138.41p 141.51p 432187
04/11/2013 142.39p 145.32p 142.39p 142.84p 192814
01/11/2013 147.48p 147.48p 142.84p 143.50p 373186
31/10/2013 142.17p 145.49p 141.73p 145.05p 264568
30/10/2013 146.82p 146.82p 144.16p 144.60p 479661
29/10/2013 143.72p 145.49p 143.43p 144.83p 275004
28/10/2013 145.05p 145.27p 143.28p 145.05p 432920
25/10/2013 145.27p 145.93p 143.50p 145.49p 340563
24/10/2013 145.49p 147.42p 143.72p 145.93p 505633
23/10/2013 139.96p 147.04p 139.96p 146.59p 924722
22/10/2013 135.54p 144.38p 135.54p 141.73p 1090037
21/10/2013 133.55p 137.09p 133.55p 135.76p 566390
18/10/2013 131.78p 137.97p 131.78p 136.42p 362624
17/10/2013 134.21p 136.20p 131.78p 132.66p 432988
16/10/2013 135.98p 136.59p 132.66p 135.10p 625789
15/10/2013 129.79p 138.19p 129.79p 137.97p 1088930
14/10/2013 128.24p 131.78p 127.36p 131.78p 330845
11/10/2013 125.81p 130.45p 125.81p 130.45p 556942
10/10/2013 124.93p 127.80p 124.93p 127.14p 822747
09/10/2013 125.81p 127.58p 125.37p 125.59p 1660871
08/10/2013 126.03p 127.58p 126.03p 127.58p 600276
07/10/2013 125.59p 126.81p 124.94p 126.03p 341726
04/10/2013 126.47p 127.14p 124.87p 127.14p 284259
03/10/2013 127.58p 128.24p 125.59p 126.47p 962755
02/10/2013 125.81p 127.14p 124.59p 127.14p 1458587
01/10/2013 125.15p 126.47p 124.04p 126.03p 289683
30/09/2013 123.82p 124.71p 122.74p 123.38p 623529
27/09/2013 128.46p 128.46p 123.82p 125.81p 370606
26/09/2013 129.13p 129.57p 126.69p 127.36p 487137
25/09/2013 126.03p 126.97p 125.15p 125.81p 65308
24/09/2013 126.25p 126.25p 124.51p 125.37p 154510
23/09/2013 125.81p 127.25p 125.81p 126.25p 357895
20/09/2013 126.92p 128.02p 126.70p 126.92p 214404
19/09/2013 129.13p 129.13p 126.92p 127.36p 162419
18/09/2013 127.14p 128.24p 126.25p 128.24p 320993
17/09/2013 127.14p 128.24p 126.92p 127.58p 544346
16/09/2013 129.57p 129.57p 125.81p 126.92p 359748
13/09/2013 127.36p 127.80p 124.04p 127.36p 1156408
12/09/2013 124.71p 126.03p 123.82p 124.04p 655899
11/09/2013 125.59p 125.93p 123.82p 124.93p 690343
10/09/2013 124.48p 124.93p 122.72p 124.71p 1015052
09/09/2013 123.38p 125.15p 120.95p 122.94p 592568
06/09/2013 122.05p 124.87p 122.05p 123.38p 541797
05/09/2013 126.47p 127.14p 122.72p 122.72p 1130765
04/09/2013 128.24p 129.13p 126.58p 127.36p 383509
03/09/2013 132.22p 132.22p 126.80p 129.13p 667479
02/09/2013 132.66p 132.66p 128.69p 129.35p 851242
30/08/2013 130.01p 133.11p 126.25p 130.90p 1716673
29/08/2013 124.93p 132.66p 122.94p 126.25p 1606507
28/08/2013 123.82p 124.93p 118.46p 119.40p 1602158
27/08/2013 122.05p 125.59p 120.73p 124.93p 786985
23/08/2013 122.72p 123.82p 122.27p 122.27p 191549
22/08/2013 122.49p 124.26p 122.49p 123.38p 179370
21/08/2013 124.04p 124.71p 122.05p 123.38p 436502
20/08/2013 121.83p 125.15p 121.00p 124.93p 381561
19/08/2013 121.17p 124.48p 120.95p 123.60p 387262
16/08/2013 120.50p 122.27p 120.50p 120.95p 194289
15/08/2013 122.94p 124.71p 120.73p 121.17p 487168
14/08/2013 123.38p 125.15p 122.72p 124.71p 549429
13/08/2013 123.38p 125.37p 122.27p 124.04p 327582
12/08/2013 122.94p 125.59p 122.94p 123.60p 411328
09/08/2013 122.05p 124.26p 122.05p 123.38p 279781
08/08/2013 122.94p 123.56p 122.05p 122.05p 271918
07/08/2013 123.82p 124.04p 122.27p 122.49p 585728
06/08/2013 126.47p 127.58p 121.94p 123.82p 1073621
05/08/2013 130.45p 130.68p 126.70p 126.70p 531920
02/08/2013 131.34p 131.34p 127.89p 130.01p 323882
01/08/2013 128.02p 131.12p 127.42p 129.57p 693112
31/07/2013 131.12p 131.12p 127.58p 128.02p 521942
30/07/2013 131.56p 132.66p 129.35p 129.57p 222846
29/07/2013 130.68p 133.11p 130.68p 132.44p 838660
26/07/2013 132.66p 134.60p 130.37p 131.78p 972713
25/07/2013 128.69p 132.44p 127.80p 132.44p 615671
24/07/2013 132.00p 132.66p 130.18p 131.34p 635041
23/07/2013 130.01p 132.22p 129.79p 131.78p 564016
22/07/2013 130.23p 131.12p 128.02p 130.23p 774169
19/07/2013 129.79p 135.82p 128.24p 130.01p 1536853
18/07/2013 126.47p 129.35p 126.47p 128.46p 557771
17/07/2013 122.49p 128.24p 122.49p 127.36p 1341755
16/07/2013 123.38p 125.15p 123.38p 124.26p 829594
15/07/2013 123.82p 125.81p 123.60p 123.82p 685492
12/07/2013 124.48p 128.02p 124.48p 124.48p 1015835
11/07/2013 122.72p 125.59p 121.39p 125.59p 1832913
10/07/2013 121.17p 123.60p 120.50p 121.39p 730014
09/07/2013 121.61p 125.15p 121.17p 121.83p 746538
08/07/2013 122.05p 123.94p 121.27p 122.05p 799533
05/07/2013 127.36p 128.35p 120.28p 121.61p 2070605
04/07/2013 126.25p 129.79p 124.71p 128.91p 664854
03/07/2013 124.93p 126.92p 123.16p 126.47p 811591
02/07/2013 123.82p 127.80p 123.82p 126.47p 684050
01/07/2013 122.94p 127.86p 122.94p 126.47p 983655
28/06/2013 127.14p 130.23p 122.72p 124.04p 906017
27/06/2013 122.05p 127.36p 122.05p 126.92p 1484916
26/06/2013 121.61p 126.47p 121.61p 123.38p 869157
25/06/2013 119.84p 124.26p 119.62p 123.38p 1379159
24/06/2013 123.82p 123.82p 114.76p 119.84p 1733937
21/06/2013 125.15p 129.57p 123.16p 123.38p 1666059
20/06/2013 125.59p 128.24p 122.06p 123.82p 1290767
19/06/2013 126.47p 128.46p 125.37p 126.47p 1209428
18/06/2013 128.24p 129.85p 126.03p 127.36p 1107806
17/06/2013 128.24p 133.55p 128.24p 129.35p 1964258
14/06/2013 121.61p 126.81p 121.61p 126.03p 682361
13/06/2013 121.39p 124.26p 115.75p 122.94p 1393723
12/06/2013 123.82p 129.35p 122.49p 124.26p 944891
11/06/2013 128.24p 130.79p 123.16p 124.71p 1777585
10/06/2013 130.90p 135.10p 130.01p 130.01p 627494
07/06/2013 128.24p 135.26p 127.58p 132.66p 1363008
06/06/2013 135.32p 137.83p 128.69p 128.91p 1187269
05/06/2013 139.74p 140.62p 135.32p 135.32p 982185
04/06/2013 142.39p 145.72p 139.96p 139.96p 733004
03/06/2013 142.17p 145.10p 138.41p 142.61p 1223108
31/05/2013 143.28p 143.72p 139.11p 141.29p 1204337
30/05/2013 140.85p 142.84p 139.08p 141.51p 831535
29/05/2013 141.51p 142.39p 136.15p 139.52p 874047
28/05/2013 138.41p 143.50p 134.88p 142.39p 2010339
24/05/2013 135.32p 140.51p 134.88p 134.88p 1416841
23/05/2013 141.51p 141.51p 133.11p 136.42p 2272088
22/05/2013 142.39p 146.15p 140.16p 143.28p 1746423
21/05/2013 138.63p 144.60p 136.40p 143.94p 2482176
20/05/2013 147.70p 147.70p 137.75p 138.19p 4170813
17/05/2013 157.43p 158.09p 145.05p 150.13p 2961526
16/05/2013 154.33p 161.93p 152.56p 158.09p 2425139
15/05/2013 146.59p 156.50p 144.83p 155.22p 2041486
14/05/2013 150.35p 150.35p 144.05p 145.05p 1582741
13/05/2013 149.69p 150.46p 141.73p 148.81p 1780014
10/05/2013 132.66p 151.24p 130.90p 147.48p 5151639
09/05/2013 132.66p 132.89p 130.90p 131.78p 881163
08/05/2013 132.22p 132.93p 129.79p 132.66p 1752630
07/05/2013 132.66p 132.66p 130.79p 131.56p 948249
03/05/2013 128.24p 132.66p 126.81p 131.56p 2025382
02/05/2013 128.24p 128.91p 126.25p 128.02p 718271
01/05/2013 130.90p 130.90p 126.25p 126.70p 582167
30/04/2013 128.24p 129.35p 126.25p 127.80p 922200
29/04/2013 130.23p 132.22p 127.14p 127.80p 997235
26/04/2013 131.34p 133.11p 128.57p 131.78p 1601846
25/04/2013 125.59p 132.00p 123.16p 131.12p 1618870
24/04/2013 122.05p 127.07p 121.17p 123.16p 1225615
23/04/2013 119.18p 122.27p 115.15p 121.83p 1476438
22/04/2013 122.05p 122.05p 115.86p 116.75p 1518694
19/04/2013 119.40p 123.60p 118.74p 119.40p 790311
18/04/2013 122.49p 122.49p 118.51p 119.84p 1015814
17/04/2013 124.93p 126.21p 119.62p 120.06p 1928039
16/04/2013 119.40p 125.09p 118.07p 124.26p 1137623
15/04/2013 124.04p 125.19p 118.68p 119.84p 1427177
12/04/2013 127.14p 127.14p 123.82p 124.71p 1230134
11/04/2013 121.83p 127.80p 121.17p 125.81p 1244305
10/04/2013 118.51p 123.82p 117.41p 120.50p 1414804
09/04/2013 114.76p 118.07p 113.21p 117.41p 1316025
08/04/2013 109.23p 114.37p 107.24p 113.21p 1896115
05/04/2013 116.75p 116.75p 105.40p 107.24p 1948006
04/04/2013 119.18p 119.18p 112.32p 115.64p 1287067
03/04/2013 121.17p 121.17p 115.86p 117.41p 943940
02/04/2013 116.97p 120.70p 114.84p 119.40p 1516769
28/03/2013 121.39p 123.38p 114.53p 115.42p 2239363
27/03/2013 126.03p 126.25p 120.95p 122.05p 1306524
26/03/2013 124.71p 127.36p 123.38p 124.71p 1026370
25/03/2013 124.26p 128.46p 124.26p 125.37p 1331431
22/03/2013 129.13p 129.57p 122.27p 123.38p 1494180
21/03/2013 123.82p 132.89p 117.63p 128.24p 4827874

*Close Price adjusted for both dividends and splits