Lamprell (LAM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/06/2012 90.92p 100.44p 86.57p 96.14p 3874422
06/06/2012 86.28p 91.95p 86.28p 90.21p 2187629
01/06/2012 88.27p 90.48p 85.13p 88.00p 1815558
31/05/2012 92.07p 94.37p 88.03p 89.15p 1186928
30/05/2012 94.55p 96.82p 89.42p 91.19p 1492105
29/05/2012 93.04p 96.85p 91.45p 95.87p 2817546
28/05/2012 89.95p 95.67p 89.95p 92.42p 3569677
25/05/2012 91.98p 94.28p 90.34p 90.57p 2789391
24/05/2012 91.54p 97.29p 89.84p 92.16p 5919840
23/05/2012 85.61p 92.25p 84.25p 91.10p 9907846
22/05/2012 103.30p 104.45p 88.80p 89.33p 6925474
21/05/2012 102.42p 106.37p 98.35p 103.48p 3943424
18/05/2012 111.44p 113.72p 105.13p 107.02p 3861121
17/05/2012 111.44p 121.87p 111.18p 113.65p 7192194
16/05/2012 95.61p 117.98p 81.37p 112.32p 23856384
15/05/2012 265.86p 266.57p 256.31p 260.73p 591128
14/05/2012 272.67p 272.67p 261.79p 263.21p 404963
11/05/2012 275.68p 277.72p 269.22p 276.03p 499229
10/05/2012 271.87p 280.90p 268.78p 275.85p 611124
09/05/2012 284.35p 287.44p 266.04p 270.28p 989471
08/05/2012 298.76p 300.11p 282.99p 283.90p 1027304
04/05/2012 320.34p 320.34p 295.27p 298.85p 1460038
03/05/2012 324.14p 326.00p 318.31p 322.73p 561799
02/05/2012 323.35p 326.09p 317.87p 324.32p 1103866
01/05/2012 313.09p 321.23p 312.47p 320.16p 598001
30/04/2012 307.61p 311.41p 306.04p 307.78p 232167
27/04/2012 305.04p 311.23p 304.95p 306.63p 419073
26/04/2012 304.42p 309.95p 301.41p 308.67p 536645
25/04/2012 291.86p 307.49p 291.86p 303.89p 1427052
24/04/2012 286.20p 288.30p 280.81p 285.32p 516796
23/04/2012 289.03p 291.62p 283.20p 285.76p 876072
20/04/2012 287.53p 295.84p 285.58p 293.19p 569889
19/04/2012 294.34p 294.34p 281.34p 288.33p 466303
18/04/2012 282.58p 292.31p 275.83p 292.31p 599426
17/04/2012 281.07p 286.56p 280.97p 284.61p 306565
16/04/2012 284.96p 288.33p 280.26p 282.22p 496870
13/04/2012 287.53p 292.04p 284.61p 286.56p 356312
12/04/2012 289.12p 293.63p 285.05p 289.03p 432990
11/04/2012 280.98p 289.39p 279.56p 289.12p 404231
10/04/2012 289.21p 294.96p 278.95p 280.90p 716446
05/04/2012 286.56p 295.59p 284.61p 292.92p 624130
04/04/2012 302.48p 305.22p 284.79p 287.00p 580029
03/04/2012 307.69p 312.20p 302.65p 305.04p 606158
02/04/2012 302.65p 309.82p 298.42p 309.02p 833452
30/03/2012 296.29p 303.10p 294.16p 303.10p 603730
29/03/2012 298.41p 300.68p 274.76p 294.52p 1401501
28/03/2012 313.27p 315.63p 299.82p 299.82p 532132
27/03/2012 309.55p 316.57p 308.08p 314.86p 1974484
26/03/2012 302.39p 313.54p 298.32p 309.55p 1162071
23/03/2012 297.26p 301.59p 294.07p 298.05p 491455
22/03/2012 300.71p 302.12p 297.79p 298.05p 440378
21/03/2012 298.76p 303.27p 297.26p 299.73p 438203
20/03/2012 298.32p 298.94p 287.97p 291.86p 372030
19/03/2012 301.59p 306.72p 296.73p 298.50p 298190
16/03/2012 298.14p 301.09p 293.45p 300.97p 560830
15/03/2012 301.59p 301.59p 291.35p 295.67p 325562
14/03/2012 300.71p 305.84p 297.52p 300.09p 295197
13/03/2012 300.18p 301.33p 296.90p 300.00p 346804
12/03/2012 299.03p 300.71p 293.29p 297.43p 244874
09/03/2012 299.03p 302.75p 295.61p 298.32p 257676
08/03/2012 289.03p 298.94p 289.03p 297.17p 345004
07/03/2012 287.09p 291.04p 279.30p 288.77p 269213
06/03/2012 291.07p 291.16p 275.69p 288.24p 402783
05/03/2012 295.14p 295.23p 290.18p 290.98p 244576
02/03/2012 295.40p 297.70p 293.72p 295.40p 467924
01/03/2012 301.86p 304.60p 293.01p 294.07p 447487
29/02/2012 303.89p 307.43p 300.27p 300.71p 187453
28/02/2012 305.13p 306.46p 295.31p 301.15p 246424
27/02/2012 302.12p 309.53p 301.20p 304.25p 132073
24/02/2012 307.25p 308.55p 302.42p 304.42p 216932
23/02/2012 293.63p 309.29p 293.63p 307.43p 693027
22/02/2012 287.00p 297.26p 284.96p 295.58p 189253
21/02/2012 285.94p 288.94p 282.31p 285.76p 268550
20/02/2012 281.52p 290.98p 279.53p 289.21p 203384
17/02/2012 284.96p 284.96p 277.09p 283.02p 359029
16/02/2012 288.94p 288.94p 277.73p 283.90p 317953
15/02/2012 295.40p 299.38p 284.76p 289.21p 333657
14/02/2012 288.94p 293.29p 285.41p 291.86p 487252
13/02/2012 288.68p 296.46p 288.68p 290.09p 239850
10/02/2012 290.27p 296.11p 285.23p 287.62p 416743
09/02/2012 283.37p 293.48p 280.37p 292.92p 428650
08/02/2012 289.48p 292.48p 281.43p 283.99p 194272
07/02/2012 293.45p 298.67p 282.46p 287.88p 212282
06/02/2012 290.98p 295.14p 290.09p 292.13p 180379
03/02/2012 290.98p 296.01p 282.78p 290.09p 455088
02/02/2012 282.84p 293.21p 282.84p 292.84p 444777
01/02/2012 256.75p 285.67p 256.75p 283.99p 745142
31/01/2012 257.90p 267.54p 257.90p 264.89p 182016
30/01/2012 258.25p 261.33p 255.51p 255.51p 236805
27/01/2012 259.67p 261.26p 257.28p 259.14p 105994
26/01/2012 258.08p 260.43p 256.22p 259.40p 167806
25/01/2012 263.65p 265.48p 253.21p 255.78p 205665
24/01/2012 262.59p 262.94p 259.58p 261.79p 177520
23/01/2012 260.20p 265.68p 255.60p 264.89p 408777
20/01/2012 260.11p 261.35p 256.61p 258.79p 192007
19/01/2012 260.38p 264.45p 256.40p 258.25p 403123
18/01/2012 256.57p 259.58p 252.06p 258.70p 228855
17/01/2012 264.36p 264.36p 252.06p 255.42p 637488
16/01/2012 258.70p 260.91p 257.81p 260.02p 238851
13/01/2012 258.70p 259.44p 255.63p 257.81p 241784
12/01/2012 253.57p 259.91p 253.57p 257.64p 193886
11/01/2012 261.08p 262.74p 252.06p 252.95p 372865
10/01/2012 263.91p 266.48p 260.35p 262.15p 481714
09/01/2012 258.52p 264.02p 257.19p 262.41p 516170
06/01/2012 254.45p 258.17p 245.96p 256.22p 287110
05/01/2012 250.21p 257.10p 241.02p 252.24p 365850
04/01/2012 252.06p 258.52p 245.71p 256.40p 356689
03/01/2012 243.48p 252.77p 242.42p 252.06p 423378
30/12/2011 240.04p 241.98p 236.32p 237.65p 46925
29/12/2011 236.50p 240.83p 236.50p 238.62p 122370
28/12/2011 233.05p 243.40p 231.01p 235.35p 224280
23/12/2011 234.73p 236.50p 230.93p 234.37p 58321
22/12/2011 232.25p 235.01p 230.93p 231.63p 149523
21/12/2011 227.65p 233.14p 225.89p 230.66p 147925
20/12/2011 229.33p 229.33p 225.09p 226.50p 264486
19/12/2011 227.92p 233.77p 222.83p 226.24p 164434
16/12/2011 234.20p 237.56p 228.71p 228.71p 354107
15/12/2011 229.42p 235.88p 227.92p 233.84p 319411
14/12/2011 237.65p 239.86p 228.54p 229.42p 366842
13/12/2011 234.91p 243.14p 234.73p 239.95p 483697
12/12/2011 243.75p 249.14p 234.99p 234.99p 569363
09/12/2011 244.90p 253.16p 239.37p 248.70p 213729
08/12/2011 254.01p 254.01p 244.81p 248.08p 532555
07/12/2011 252.06p 252.06p 245.61p 249.14p 530277
06/12/2011 250.29p 254.27p 247.58p 249.85p 766067
05/12/2011 251.98p 254.89p 244.17p 251.18p 431224
02/12/2011 253.92p 253.92p 241.96p 246.67p 947770
01/12/2011 250.74p 252.48p 241.45p 242.33p 353086
30/11/2011 238.71p 257.46p 236.06p 248.70p 950205
29/11/2011 229.42p 240.21p 226.95p 239.77p 481094
28/11/2011 222.08p 231.58p 222.08p 230.57p 563079
25/11/2011 215.80p 221.64p 210.41p 219.87p 296006
24/11/2011 215.89p 220.95p 206.98p 216.60p 425362
23/11/2011 218.46p 219.30p 208.02p 211.38p 831361
22/11/2011 225.88p 225.88p 217.73p 218.72p 961393
21/11/2011 228.36p 231.99p 222.08p 222.97p 609397
18/11/2011 229.86p 231.46p 225.53p 229.25p 272266
17/11/2011 238.80p 241.45p 228.18p 229.07p 626423
16/11/2011 225.35p 234.63p 222.22p 233.40p 518972
15/11/2011 229.07p 229.44p 224.56p 224.82p 347697
14/11/2011 226.86p 229.95p 223.45p 229.78p 171768
11/11/2011 219.34p 225.53p 218.77p 224.65p 556091
10/11/2011 220.84p 227.33p 215.54p 218.10p 519434
09/11/2011 225.53p 231.05p 222.26p 226.15p 931203
08/11/2011 213.15p 225.35p 213.15p 223.41p 1731581
07/11/2011 213.50p 215.36p 209.35p 212.35p 674425
04/11/2011 220.40p 223.85p 215.09p 217.04p 865596
03/11/2011 210.58p 220.14p 210.58p 218.46p 436310
02/11/2011 212.26p 219.34p 209.61p 213.77p 784284
01/11/2011 210.58p 212.88p 204.13p 205.90p 663025
31/10/2011 224.03p 224.65p 207.84p 213.24p 433298
28/10/2011 217.13p 228.10p 215.01p 225.53p 447740
27/10/2011 212.26p 218.10p 210.50p 216.77p 879610
26/10/2011 204.83p 213.59p 200.94p 208.73p 1219883
25/10/2011 200.59p 207.40p 199.06p 201.56p 2105404
24/10/2011 202.00p 202.00p 195.99p 200.77p 1106012
21/10/2011 199.00p 203.42p 195.90p 199.71p 516515
20/10/2011 202.54p 203.42p 190.02p 195.19p 603316
19/10/2011 203.77p 205.45p 196.96p 202.36p 668157
18/10/2011 203.24p 206.96p 199.97p 201.83p 3468525
17/10/2011 201.83p 203.65p 191.21p 198.11p 470454
14/10/2011 202.80p 205.90p 198.29p 199.00p 527522
13/10/2011 200.32p 206.69p 196.43p 198.29p 1182696
12/10/2011 203.42p 216.69p 196.13p 198.56p 4159617
11/10/2011 245.52p 245.52p 233.49p 233.49p 170891
10/10/2011 234.82p 245.87p 229.46p 243.48p 211974
07/10/2011 234.20p 234.37p 228.80p 230.84p 267966
06/10/2011 220.84p 235.50p 214.03p 232.61p 680383
05/10/2011 210.05p 221.20p 194.04p 218.46p 577595
04/10/2011 215.80p 216.42p 200.59p 202.27p 697521
03/10/2011 226.68p 234.46p 213.68p 220.14p 310315
30/09/2011 232.87p 232.87p 226.59p 228.18p 342157
29/09/2011 231.10p 232.52p 225.09p 232.08p 123148
28/09/2011 226.15p 235.62p 226.15p 229.95p 296688
27/09/2011 220.22p 231.10p 216.69p 230.66p 198688
26/09/2011 214.30p 225.18p 212.71p 218.99p 183638
23/09/2011 236.50p 236.50p 201.65p 220.40p 773822
22/09/2011 240.12p 241.10p 224.91p 232.78p 385116
21/09/2011 247.02p 248.35p 238.80p 242.33p 394176
20/09/2011 244.99p 253.92p 244.99p 247.91p 170285
19/09/2011 252.51p 252.95p 243.66p 247.20p 218172
16/09/2011 256.49p 261.26p 255.07p 258.25p 410733
15/09/2011 245.52p 259.23p 245.52p 252.77p 194651
14/09/2011 238.09p 249.06p 236.41p 246.76p 201906
13/09/2011 237.82p 245.70p 234.99p 236.94p 314856
12/09/2011 237.82p 245.70p 236.23p 239.50p 129182
09/09/2011 247.11p 252.06p 243.22p 244.99p 303309
08/09/2011 245.87p 253.39p 241.55p 249.23p 270239
07/09/2011 247.20p 247.64p 238.80p 239.77p 647360
06/09/2011 250.56p 254.98p 239.33p 245.78p 305718
05/09/2011 266.66p 266.66p 243.22p 248.61p 149634
02/09/2011 282.31p 282.31p 261.44p 262.59p 203102
01/09/2011 287.00p 287.00p 276.56p 281.34p 258406
31/08/2011 275.06p 285.76p 263.30p 281.34p 783035
30/08/2011 246.76p 263.65p 236.06p 263.30p 470412
26/08/2011 243.22p 243.22p 228.74p 240.57p 245070
25/08/2011 245.61p 245.70p 238.44p 243.04p 570512
24/08/2011 244.10p 250.38p 237.21p 240.92p 562350
23/08/2011 257.81p 265.51p 239.42p 241.89p 352359
22/08/2011 245.34p 262.50p 245.16p 252.95p 472008

*Close Price adjusted for both dividends and splits