Lamprell (LAM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/03/2013 128.02p 129.24p 123.82p 124.93p 1343875
19/03/2013 126.92p 132.89p 126.92p 127.80p 1836312
18/03/2013 127.58p 129.34p 123.82p 127.80p 988728
15/03/2013 130.01p 130.90p 127.25p 130.68p 793245
14/03/2013 129.35p 130.90p 126.92p 129.35p 1422203
13/03/2013 125.15p 127.80p 123.16p 127.80p 1092356
12/03/2013 121.39p 125.40p 121.39p 124.48p 955503
11/03/2013 124.04p 126.03p 120.28p 122.05p 1056383
08/03/2013 124.71p 126.25p 122.72p 125.15p 1417831
07/03/2013 121.61p 124.48p 120.39p 123.38p 1242682
06/03/2013 117.19p 122.11p 116.30p 121.17p 1267830
05/03/2013 114.53p 117.41p 114.53p 116.30p 789475
04/03/2013 115.86p 116.41p 110.11p 114.31p 2197486
01/03/2013 121.39p 122.49p 114.98p 115.64p 1509168
28/02/2013 120.73p 123.16p 117.63p 120.95p 1010202
27/02/2013 116.52p 119.18p 115.66p 118.96p 1891530
26/02/2013 118.51p 122.05p 111.94p 116.52p 2488595
25/02/2013 126.47p 127.36p 122.00p 122.05p 703257
22/02/2013 124.26p 127.92p 122.05p 123.82p 1049712
21/02/2013 128.24p 129.57p 122.27p 124.26p 1345491
20/02/2013 131.56p 132.22p 128.02p 129.57p 920708
19/02/2013 131.12p 131.95p 129.35p 130.90p 550730
18/02/2013 132.66p 133.20p 128.91p 131.78p 2320740
15/02/2013 128.69p 132.00p 126.92p 131.12p 1406682
14/02/2013 131.56p 133.73p 126.03p 127.58p 2216061
13/02/2013 132.22p 136.20p 130.68p 131.12p 1754959
12/02/2013 129.79p 134.60p 127.00p 132.66p 2301171
11/02/2013 128.24p 131.11p 127.80p 130.01p 1505589
08/02/2013 123.60p 130.79p 122.60p 128.69p 2290549
07/02/2013 129.57p 131.34p 122.05p 122.72p 3861357
06/02/2013 122.05p 131.84p 121.78p 127.14p 4502163
05/02/2013 118.51p 120.59p 118.29p 119.40p 1529020
04/02/2013 117.19p 123.60p 115.17p 119.18p 2541564
01/02/2013 113.21p 118.29p 113.21p 118.07p 3306273
31/01/2013 110.11p 116.75p 108.34p 114.09p 2506544
30/01/2013 113.21p 114.53p 107.37p 108.34p 2545614
29/01/2013 115.42p 115.81p 111.88p 114.53p 1103669
28/01/2013 113.87p 116.08p 111.52p 114.98p 1759169
25/01/2013 115.86p 115.86p 111.22p 111.88p 1263857
24/01/2013 115.20p 115.42p 111.83p 113.21p 1256479
23/01/2013 116.75p 117.63p 114.20p 115.42p 1875529
22/01/2013 112.32p 116.30p 110.55p 114.76p 1495308
21/01/2013 104.58p 112.10p 104.58p 112.10p 1807382
18/01/2013 107.90p 107.90p 105.25p 106.35p 1113660
17/01/2013 107.46p 108.85p 105.25p 105.69p 1129723
16/01/2013 107.24p 108.34p 104.81p 107.90p 1371730
15/01/2013 104.58p 108.46p 103.70p 107.90p 1713404
14/01/2013 111.22p 114.61p 102.70p 105.25p 3937898
11/01/2013 108.79p 112.51p 108.79p 111.88p 1463278
10/01/2013 111.44p 112.99p 109.01p 109.01p 2261173
09/01/2013 104.36p 112.32p 103.37p 110.55p 3380872
08/01/2013 100.83p 104.14p 100.60p 103.70p 1392883
07/01/2013 98.61p 102.19p 97.95p 101.27p 1995776
04/01/2013 100.60p 102.67p 94.63p 97.73p 2521179
03/01/2013 99.72p 104.36p 96.30p 100.83p 3796254
02/01/2013 86.67p 100.60p 86.57p 100.16p 7386708
31/12/2012 79.82p 83.80p 79.82p 83.14p 376135
28/12/2012 80.70p 82.69p 78.94p 82.69p 1050207
27/12/2012 78.94p 81.03p 78.49p 79.60p 645474
24/12/2012 79.60p 79.60p 78.10p 79.16p 217280
21/12/2012 80.93p 80.93p 78.05p 78.94p 896927
20/12/2012 79.60p 80.93p 78.16p 80.26p 1686698
19/12/2012 81.37p 82.33p 77.06p 78.27p 2618218
18/12/2012 84.91p 85.66p 81.59p 81.81p 1324440
17/12/2012 88.89p 89.55p 84.24p 84.24p 1430924
14/12/2012 85.13p 87.78p 84.85p 87.34p 619431
13/12/2012 90.21p 90.21p 84.02p 84.46p 2435074
12/12/2012 92.20p 93.75p 89.55p 89.55p 2396909
11/12/2012 90.88p 96.83p 90.31p 92.87p 6185814
10/12/2012 84.46p 91.54p 83.14p 91.54p 4341326
07/12/2012 82.47p 88.00p 82.25p 83.58p 3543180
06/12/2012 78.27p 84.30p 78.27p 83.14p 2387924
05/12/2012 77.83p 78.76p 77.00p 78.71p 1751881
04/12/2012 76.50p 78.97p 75.60p 76.95p 940550
03/12/2012 77.83p 79.66p 74.68p 76.28p 2321890
30/11/2012 78.05p 79.60p 77.39p 78.05p 1340340
29/11/2012 74.73p 79.87p 74.73p 78.27p 2606981
28/11/2012 76.28p 76.63p 73.41p 75.18p 1315999
27/11/2012 75.18p 78.05p 74.29p 76.06p 1802823
26/11/2012 74.96p 76.88p 74.23p 75.40p 1919060
23/11/2012 71.86p 77.83p 70.84p 74.51p 3685826
22/11/2012 70.75p 72.52p 70.09p 71.86p 808681
21/11/2012 70.75p 71.35p 69.43p 70.75p 1636160
20/11/2012 72.30p 74.07p 69.81p 71.20p 2652552
19/11/2012 54.83p 74.68p 53.07p 71.86p 11663663
16/11/2012 63.46p 64.56p 60.25p 61.25p 3081867
15/11/2012 65.23p 65.23p 62.35p 63.24p 1265210
14/11/2012 63.90p 65.67p 62.57p 62.79p 1409698
13/11/2012 65.23p 65.23p 62.79p 63.68p 2174382
12/11/2012 65.89p 67.22p 64.62p 65.01p 1680425
09/11/2012 66.55p 68.02p 65.01p 65.67p 1997053
08/11/2012 69.21p 70.54p 66.11p 67.22p 2715513
07/11/2012 71.64p 74.07p 68.54p 69.21p 2493338
06/11/2012 70.53p 73.41p 69.27p 71.86p 1924878
05/11/2012 70.98p 73.41p 69.87p 70.98p 2121081
02/11/2012 70.09p 72.52p 68.93p 70.53p 692347
01/11/2012 65.67p 70.31p 64.56p 69.65p 2505993
31/10/2012 65.45p 69.53p 64.78p 65.45p 2715003
30/10/2012 65.45p 66.10p 64.35p 65.01p 932653
29/10/2012 65.67p 66.51p 63.90p 65.01p 1450250
26/10/2012 66.55p 67.35p 64.56p 65.45p 1026098
25/10/2012 67.44p 68.20p 66.28p 67.00p 709916
24/10/2012 67.88p 68.99p 64.92p 66.33p 2571210
23/10/2012 71.42p 71.42p 67.66p 67.66p 2102018
22/10/2012 72.52p 72.97p 70.64p 70.98p 757460
19/10/2012 70.53p 72.08p 69.82p 71.64p 1747580
18/10/2012 68.54p 70.83p 68.32p 70.31p 2318824
17/10/2012 69.87p 71.55p 69.32p 70.09p 1428525
16/10/2012 70.98p 72.52p 69.43p 70.09p 1964350
15/10/2012 69.87p 72.74p 68.99p 69.43p 2664947
12/10/2012 68.76p 72.12p 67.14p 68.54p 3968726
11/10/2012 71.42p 72.52p 68.46p 69.65p 3729425
10/10/2012 74.07p 74.37p 70.75p 70.75p 2929677
09/10/2012 74.29p 76.10p 70.53p 74.73p 4145056
08/10/2012 67.66p 75.62p 67.66p 73.19p 7678218
05/10/2012 64.34p 69.21p 63.81p 67.44p 4726704
04/10/2012 65.67p 67.22p 61.03p 63.90p 8456902
03/10/2012 58.37p 84.02p 56.60p 61.91p 22604634
02/10/2012 99.06p 99.06p 96.85p 97.29p 993443
01/10/2012 97.73p 99.28p 96.18p 98.84p 1012644
28/09/2012 98.39p 101.44p 97.29p 97.29p 817932
27/09/2012 92.87p 98.61p 92.87p 97.51p 772446
26/09/2012 98.39p 98.39p 93.31p 94.41p 1009339
25/09/2012 98.61p 100.38p 97.29p 98.39p 552117
24/09/2012 100.60p 102.59p 97.95p 97.95p 899824
21/09/2012 99.72p 101.85p 98.26p 100.83p 691176
20/09/2012 99.50p 101.49p 98.17p 98.84p 1163365
19/09/2012 98.84p 103.76p 98.28p 100.16p 919790
18/09/2012 104.36p 105.90p 99.28p 99.28p 1471498
17/09/2012 103.92p 108.56p 103.04p 106.13p 1948816
14/09/2012 105.25p 105.91p 102.82p 103.70p 1721405
13/09/2012 103.70p 104.81p 101.93p 103.04p 1094643
12/09/2012 100.16p 105.25p 99.94p 102.82p 1415076
11/09/2012 104.58p 104.58p 98.61p 99.72p 1631961
10/09/2012 98.39p 111.00p 96.70p 102.59p 2321023
07/09/2012 89.33p 100.77p 89.33p 99.06p 2682244
06/09/2012 86.45p 90.65p 85.57p 89.77p 1745353
05/09/2012 82.92p 85.13p 82.25p 84.91p 906848
04/09/2012 84.02p 84.02p 81.37p 82.69p 650738
03/09/2012 82.69p 83.80p 81.15p 83.58p 842104
31/08/2012 82.69p 84.91p 80.84p 81.15p 1274418
30/08/2012 81.81p 84.72p 80.74p 83.14p 1905001
29/08/2012 78.94p 82.25p 77.83p 81.81p 1771450
28/08/2012 78.49p 79.65p 76.50p 79.38p 1254282
24/08/2012 81.59p 83.14p 75.50p 79.60p 1985383
23/08/2012 81.81p 82.43p 80.04p 81.37p 737047
22/08/2012 81.59p 82.44p 80.43p 81.37p 593011
21/08/2012 83.14p 83.14p 80.48p 82.47p 791537
20/08/2012 82.92p 84.02p 81.37p 82.25p 1096935
17/08/2012 80.70p 82.25p 79.83p 81.59p 1650539
16/08/2012 82.25p 83.13p 79.82p 80.04p 1856950
15/08/2012 77.61p 82.92p 76.72p 82.69p 1636502
14/08/2012 77.39p 78.71p 76.95p 78.27p 1380082
13/08/2012 76.72p 77.83p 73.81p 76.50p 2269424
10/08/2012 74.73p 78.71p 73.96p 76.28p 2650548
09/08/2012 73.19p 76.06p 72.11p 74.73p 1847995
08/08/2012 72.30p 75.18p 71.20p 72.97p 1883352
07/08/2012 72.97p 74.09p 70.98p 72.08p 2386607
06/08/2012 70.75p 73.94p 70.09p 72.30p 1188987
03/08/2012 69.87p 72.97p 69.21p 70.31p 1433344
02/08/2012 71.64p 73.41p 69.21p 70.09p 1805660
01/08/2012 69.21p 71.86p 68.54p 70.53p 1119966
31/07/2012 72.52p 73.19p 68.10p 69.87p 1692107
30/07/2012 72.52p 74.96p 69.90p 72.08p 2643453
27/07/2012 73.63p 75.18p 68.10p 70.09p 4629842
26/07/2012 61.69p 80.43p 59.26p 74.96p 20196160
25/07/2012 105.91p 112.32p 104.31p 109.01p 1490145
24/07/2012 104.58p 112.77p 104.58p 105.03p 1065607
23/07/2012 112.10p 112.10p 103.59p 105.03p 969037
20/07/2012 110.55p 112.54p 107.02p 112.32p 1254978
19/07/2012 99.06p 113.21p 97.69p 109.67p 2004563
18/07/2012 102.15p 102.15p 97.51p 98.17p 842174
17/07/2012 91.10p 108.13p 90.87p 100.83p 3767364
16/07/2012 91.98p 92.47p 89.11p 90.65p 503031
13/07/2012 88.44p 92.42p 86.67p 91.32p 686927
12/07/2012 90.21p 90.43p 86.67p 87.56p 805241
11/07/2012 89.55p 92.20p 86.90p 90.21p 848515
10/07/2012 90.43p 93.83p 88.44p 89.55p 756350
09/07/2012 94.41p 94.41p 88.89p 89.33p 824165
06/07/2012 96.85p 96.85p 92.64p 93.97p 737212
05/07/2012 95.74p 99.28p 93.31p 95.74p 1247947
04/07/2012 95.30p 96.85p 90.21p 94.41p 1225100
03/07/2012 91.76p 95.74p 89.33p 94.86p 2177507
02/07/2012 89.33p 91.76p 86.90p 91.10p 968612
29/06/2012 84.91p 89.33p 82.10p 88.89p 1393904
28/06/2012 83.80p 84.91p 81.37p 83.58p 642570
27/06/2012 78.71p 85.13p 78.30p 84.02p 885170
26/06/2012 83.36p 85.56p 79.80p 80.04p 1170738
25/06/2012 85.35p 88.44p 81.37p 81.37p 1169666
22/06/2012 90.65p 92.31p 85.79p 86.23p 1293287
21/06/2012 89.55p 92.42p 84.46p 91.10p 1508880
20/06/2012 95.08p 96.38p 88.89p 90.21p 2510479
19/06/2012 89.77p 104.36p 89.59p 94.63p 4469380
18/06/2012 85.79p 93.72p 85.44p 89.77p 3194258
15/06/2012 71.64p 84.47p 71.64p 84.02p 7122668
14/06/2012 68.81p 70.53p 64.43p 69.91p 2551254
13/06/2012 68.10p 72.52p 64.70p 68.90p 2787278
12/06/2012 69.25p 73.41p 65.49p 68.10p 4588355
11/06/2012 75.80p 85.57p 69.43p 69.65p 5409464
08/06/2012 66.51p 84.01p 60.14p 74.73p 22352536

*Close Price adjusted for both dividends and splits