Lamprell (LAM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
02/11/2010 287.18p 300.12p 285.01p 291.84p 459434
01/11/2010 273.11p 289.43p 271.10p 288.70p 594738
29/10/2010 279.70p 279.70p 259.51p 270.13p 722404
28/10/2010 284.12p 284.12p 275.84p 278.01p 273181
27/10/2010 283.40p 290.39p 278.98p 281.39p 543706
26/10/2010 286.37p 286.37p 266.11p 283.16p 606275
25/10/2010 287.82p 287.82p 284.60p 284.60p 128773
22/10/2010 287.26p 289.19p 273.35p 284.68p 254537
21/10/2010 294.97p 297.87p 284.76p 286.21p 200323
20/10/2010 304.62p 304.62p 294.96p 298.27p 239710
19/10/2010 292.80p 310.97p 289.23p 308.72p 264791
18/10/2010 295.94p 295.94p 275.92p 291.76p 178579
15/10/2010 291.12p 296.15p 283.56p 293.61p 213346
14/10/2010 286.13p 289.11p 285.41p 288.14p 386171
13/10/2010 284.60p 293.85p 281.39p 287.58p 214386
12/10/2010 278.90p 287.10p 275.36p 286.29p 171974
11/10/2010 277.21p 280.83p 276.56p 277.37p 133325
08/10/2010 279.30p 284.20p 276.24p 278.17p 344212
07/10/2010 281.39p 281.39p 277.29p 278.17p 99401
06/10/2010 281.39p 288.62p 278.33p 279.46p 275167
05/10/2010 273.35p 281.39p 269.17p 279.86p 397513
04/10/2010 288.86p 288.86p 279.62p 281.39p 580714
01/10/2010 282.92p 287.50p 278.90p 283.40p 261811
30/09/2010 275.20p 299.32p 275.20p 286.53p 769341
29/09/2010 276.40p 279.78p 270.61p 278.49p 333560
28/09/2010 269.49p 277.61p 269.49p 274.15p 305715
27/09/2010 271.66p 281.31p 270.94p 274.96p 290468
24/09/2010 261.93p 274.96p 261.93p 274.96p 245514
23/09/2010 256.38p 269.73p 245.66p 265.23p 286150
22/09/2010 256.87p 264.18p 250.03p 257.27p 167127
21/09/2010 271.82p 276.81p 249.23p 259.68p 615407
20/09/2010 255.50p 262.82p 255.50p 260.48p 172215
17/09/2010 254.05p 265.09p 252.53p 256.47p 665476
16/09/2010 261.29p 262.74p 251.00p 255.66p 155986
15/09/2010 257.27p 263.94p 251.62p 258.88p 186450
14/09/2010 257.91p 264.91p 257.91p 258.23p 91615
13/09/2010 251.24p 272.46p 251.24p 264.99p 492211
10/09/2010 239.26p 262.82p 239.26p 257.11p 297968
09/09/2010 241.91p 247.70p 241.27p 245.85p 139319
08/09/2010 231.46p 247.78p 231.46p 244.97p 136543
07/09/2010 235.64p 239.66p 232.99p 237.73p 698236
06/09/2010 251.64p 251.64p 237.25p 238.38p 284588
03/09/2010 221.01p 249.23p 219.88p 248.67p 1061487
02/09/2010 222.70p 222.70p 213.37p 215.14p 87050
01/09/2010 218.28p 218.28p 209.03p 218.12p 296264
31/08/2010 201.55p 215.22p 201.55p 210.64p 354255
27/08/2010 202.92p 207.65p 190.70p 207.34p 357289
26/08/2010 198.02p 202.76p 195.69p 198.02p 170403
25/08/2010 216.67p 216.67p 198.02p 200.99p 584871
24/08/2010 209.67p 214.58p 201.31p 208.23p 673698
23/08/2010 211.84p 218.60p 206.70p 209.35p 329911
20/08/2010 221.01p 221.01p 204.29p 212.17p 115956
19/08/2010 218.60p 228.25p 212.65p 220.29p 181174
18/08/2010 212.01p 217.71p 211.44p 215.22p 121652
17/08/2010 207.74p 212.73p 205.17p 212.09p 38242
16/08/2010 212.33p 215.50p 205.82p 207.66p 199938
13/08/2010 210.48p 216.27p 210.48p 214.34p 75101
12/08/2010 211.93p 214.66p 209.03p 213.85p 174189
11/08/2010 217.47p 221.49p 214.58p 217.31p 332233
10/08/2010 213.53p 220.85p 213.53p 217.39p 105312
09/08/2010 222.06p 222.70p 217.07p 217.55p 121168
06/08/2010 226.72p 228.65p 218.60p 218.60p 248086
05/08/2010 222.62p 224.07p 216.35p 224.07p 401544
04/08/2010 222.54p 222.54p 215.38p 219.48p 71075
03/08/2010 221.33p 222.54p 215.14p 217.96p 65783
02/08/2010 222.30p 223.58p 213.37p 216.19p 313113
30/07/2010 220.21p 222.86p 217.07p 219.48p 264243
29/07/2010 215.22p 230.01p 210.64p 223.26p 784528
28/07/2010 203.72p 214.66p 203.48p 212.25p 1160698
27/07/2010 205.41p 208.47p 196.09p 197.86p 244330
26/07/2010 204.45p 207.26p 195.77p 202.60p 656156
23/07/2010 192.95p 203.08p 190.54p 201.80p 283977
22/07/2010 190.46p 194.08p 186.60p 192.55p 146124
21/07/2010 184.27p 190.70p 181.21p 189.33p 346491
20/07/2010 188.45p 188.45p 180.41p 181.70p 103776
19/07/2010 189.01p 192.95p 183.63p 184.59p 111622
16/07/2010 187.32p 190.14p 186.44p 189.01p 125862
15/07/2010 183.87p 188.45p 181.86p 187.40p 274096
14/07/2010 190.30p 191.34p 182.82p 182.82p 130157
13/07/2010 190.06p 191.18p 188.21p 190.86p 164812
12/07/2010 190.14p 194.76p 186.12p 190.70p 152352
09/07/2010 188.13p 195.36p 188.13p 190.30p 326380
08/07/2010 186.60p 192.47p 186.12p 189.41p 136452
07/07/2010 185.72p 185.72p 179.69p 184.27p 210409
06/07/2010 176.31p 182.26p 176.31p 180.89p 531510
05/07/2010 184.03p 184.11p 176.87p 177.03p 291853
02/07/2010 165.78p 180.25p 165.30p 176.87p 579362
01/07/2010 169.80p 175.59p 162.48p 164.73p 552871
30/06/2010 169.72p 179.69p 169.72p 173.25p 488630
29/06/2010 177.44p 178.88p 173.49p 174.62p 278161
28/06/2010 179.04p 184.91p 178.88p 181.70p 383181
25/06/2010 173.01p 177.76p 171.33p 173.17p 253337
24/06/2010 185.88p 185.88p 172.85p 174.54p 572011
23/06/2010 185.07p 190.06p 182.58p 182.58p 353625
22/06/2010 194.64p 195.93p 184.91p 187.08p 349986
21/06/2010 188.93p 196.57p 188.93p 193.92p 959927
18/06/2010 173.66p 185.96p 173.66p 182.98p 1716103
17/06/2010 166.74p 171.73p 166.74p 167.63p 332440
16/06/2010 167.95p 169.64p 166.42p 168.91p 384560
15/06/2010 160.15p 168.67p 159.99p 168.03p 1430401
14/06/2010 160.39p 161.68p 159.59p 160.79p 1501324
11/06/2010 158.78p 160.87p 154.28p 160.15p 696679
10/06/2010 152.51p 159.51p 152.51p 157.01p 633015
09/06/2010 161.92p 163.45p 157.01p 157.90p 452744
08/06/2010 161.28p 161.28p 157.34p 159.99p 325679
07/06/2010 167.95p 172.61p 162.40p 162.64p 580834
04/06/2010 167.63p 176.87p 167.63p 172.85p 754602
03/06/2010 160.71p 165.78p 159.67p 165.70p 2355224
02/06/2010 160.79p 163.53p 157.26p 157.74p 795498
01/06/2010 178.16p 178.16p 160.87p 164.01p 425123
28/05/2010 172.13p 176.07p 169.23p 171.00p 314650
27/05/2010 164.57p 174.46p 164.49p 173.58p 533969
26/05/2010 162.40p 167.71p 161.20p 163.77p 524634
25/05/2010 155.73p 162.24p 148.81p 160.23p 733667
24/05/2010 161.28p 164.81p 157.18p 162.40p 377053
21/05/2010 157.66p 163.85p 156.69p 161.44p 692046
20/05/2010 163.21p 169.68p 159.83p 159.83p 959310
19/05/2010 176.87p 179.85p 160.87p 162.64p 643291
18/05/2010 178.16p 182.74p 177.68p 178.32p 196108
17/05/2010 180.09p 186.92p 177.44p 178.96p 411151
14/05/2010 189.01p 191.34p 180.89p 181.29p 409930
13/05/2010 196.57p 196.57p 190.14p 193.03p 319790
12/05/2010 184.99p 196.73p 182.10p 193.03p 590886
11/05/2010 195.20p 195.20p 183.71p 187.57p 569068
10/05/2010 175.99p 196.89p 175.99p 194.24p 884754
07/05/2010 176.95p 183.79p 166.74p 173.42p 773276
06/05/2010 175.83p 185.96p 171.24p 179.61p 522519
05/05/2010 180.01p 181.70p 163.37p 178.24p 951172
04/05/2010 192.87p 192.87p 175.34p 180.65p 1100053
30/04/2010 203.64p 203.72p 190.30p 190.54p 293863
29/04/2010 197.78p 204.21p 193.03p 195.36p 435567
28/04/2010 209.03p 209.03p 195.36p 198.58p 518010
27/04/2010 210.96p 215.46p 209.03p 209.03p 201158
26/04/2010 212.81p 220.85p 209.19p 217.39p 265511
23/04/2010 215.30p 215.30p 208.23p 214.26p 287836
22/04/2010 217.79p 219.16p 211.12p 213.21p 216778
21/04/2010 214.74p 225.11p 213.21p 217.47p 393210
20/04/2010 224.15p 224.15p 211.28p 214.26p 354244
19/04/2010 221.09p 221.09p 214.98p 216.19p 353138
16/04/2010 216.11p 222.70p 209.18p 222.30p 593598
15/04/2010 207.99p 215.86p 207.99p 215.06p 831132
14/04/2010 207.74p 210.08p 199.87p 205.01p 758532
13/04/2010 207.42p 209.67p 203.89p 205.49p 274474
12/04/2010 210.56p 212.17p 206.86p 207.91p 184670
09/04/2010 215.95p 217.07p 209.11p 210.56p 600812
08/04/2010 220.69p 225.11p 210.96p 213.45p 746314
07/04/2010 204.85p 225.03p 203.48p 219.08p 552961
06/04/2010 198.66p 210.24p 198.66p 206.22p 338353
01/04/2010 197.37p 204.77p 193.84p 204.69p 285446
31/03/2010 200.19p 200.19p 193.84p 194.56p 328104
30/03/2010 197.78p 207.18p 193.39p 200.19p 777633
29/03/2010 207.34p 212.77p 189.09p 197.78p 425441
26/03/2010 205.82p 208.47p 201.31p 201.31p 161401
25/03/2010 198.26p 216.51p 198.26p 205.17p 313783
24/03/2010 203.40p 211.68p 200.59p 205.90p 472218
23/03/2010 203.81p 204.77p 198.82p 203.08p 482396
22/03/2010 209.03p 209.03p 196.41p 202.20p 410969
19/03/2010 204.69p 207.26p 202.92p 204.21p 597075
18/03/2010 203.97p 204.37p 198.74p 202.20p 440851
17/03/2010 200.99p 202.44p 189.66p 201.15p 896868
16/03/2010 199.71p 201.47p 198.34p 198.42p 831341
15/03/2010 196.97p 204.13p 194.72p 196.97p 276445
12/03/2010 200.67p 202.20p 198.58p 199.79p 99450
11/03/2010 197.61p 201.80p 196.25p 201.71p 85949
10/03/2010 188.93p 203.72p 188.93p 196.33p 94789
09/03/2010 190.06p 196.41p 189.98p 196.41p 85347
08/03/2010 191.50p 200.67p 191.50p 192.55p 208265
05/03/2010 194.16p 196.17p 191.34p 192.15p 505181
04/03/2010 201.31p 204.49p 194.56p 195.77p 629541
03/03/2010 200.03p 204.61p 200.03p 203.48p 342090
02/03/2010 200.59p 202.92p 192.95p 199.38p 823145
01/03/2010 201.39p 205.01p 195.93p 196.17p 628703
26/02/2010 194.32p 198.58p 193.27p 198.58p 463358
25/02/2010 186.52p 190.62p 181.78p 188.69p 524794
24/02/2010 198.02p 198.04p 189.17p 191.34p 560447
23/02/2010 199.46p 200.99p 196.17p 199.95p 596810
22/02/2010 192.31p 199.14p 192.31p 196.97p 654981
19/02/2010 188.93p 206.46p 187.65p 193.11p 824099
18/02/2010 183.55p 192.63p 182.50p 188.93p 403612
17/02/2010 178.16p 184.67p 177.76p 182.50p 401664
16/02/2010 178.24p 180.89p 176.95p 178.16p 343362
15/02/2010 179.93p 180.73p 177.35p 177.60p 104650
12/02/2010 184.91p 187.73p 176.87p 178.16p 1115609
11/02/2010 179.61p 185.72p 178.88p 184.91p 951124
10/02/2010 180.01p 182.50p 176.96p 179.61p 1205697
09/02/2010 146.88p 181.70p 146.32p 176.55p 1721136
08/02/2010 153.32p 157.18p 145.92p 150.34p 434885
05/02/2010 154.60p 154.68p 139.65p 153.64p 1577483
04/02/2010 152.27p 156.53p 151.15p 153.56p 411770
03/02/2010 155.17p 156.61p 150.18p 154.36p 799835
02/02/2010 147.77p 159.99p 147.77p 153.24p 282686
01/02/2010 152.99p 160.23p 144.39p 148.89p 451933
29/01/2010 151.23p 157.66p 149.38p 154.60p 579985
28/01/2010 149.46p 154.04p 149.46p 151.79p 340345
27/01/2010 152.03p 152.21p 146.56p 149.46p 361351
26/01/2010 157.58p 161.60p 151.95p 153.48p 182045
25/01/2010 152.75p 160.15p 152.27p 157.98p 487082
22/01/2010 156.93p 157.50p 152.75p 152.75p 389629
21/01/2010 169.96p 169.96p 157.26p 157.98p 476703
20/01/2010 170.92p 173.74p 163.21p 164.33p 424463

*Close Price adjusted for both dividends and splits