Lamprell (LAM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
02/12/2021 32.95p 33.00p 32.05p 32.70p 61108
01/12/2021 32.95p 33.00p 32.00p 32.00p 145678
30/11/2021 33.95p 34.26p 32.00p 32.00p 147063
29/11/2021 33.85p 35.00p 33.05p 35.00p 189126
26/11/2021 34.90p 35.87p 32.60p 33.80p 306429
25/11/2021 35.75p 36.38p 35.50p 35.98p 27906
24/11/2021 37.00p 37.26p 35.19p 36.40p 87101
23/11/2021 36.70p 36.70p 35.00p 35.98p 163261
22/11/2021 38.60p 39.95p 36.00p 36.00p 164242
19/11/2021 40.30p 40.60p 38.00p 38.00p 265509
18/11/2021 41.00p 41.00p 39.05p 40.30p 74689
17/11/2021 40.20p 40.95p 40.00p 40.90p 45251
16/11/2021 41.00p 41.00p 39.60p 41.00p 35094
15/11/2021 38.10p 40.95p 38.00p 40.00p 169463
12/11/2021 39.00p 40.90p 38.00p 38.00p 131853
11/11/2021 40.00p 40.95p 39.00p 39.00p 64946
10/11/2021 40.20p 40.90p 39.25p 39.80p 51072
09/11/2021 40.95p 41.30p 40.05p 41.00p 40595
08/11/2021 41.05p 42.25p 40.45p 40.60p 99000
05/11/2021 42.25p 43.20p 41.00p 41.95p 44509
04/11/2021 42.70p 43.45p 42.00p 42.00p 80153
03/11/2021 43.05p 44.05p 42.00p 43.25p 2204676
02/11/2021 43.60p 44.95p 43.00p 44.25p 156431
01/11/2021 43.50p 45.00p 40.55p 43.00p 1155136
29/10/2021 35.00p 41.95p 33.90p 41.05p 1782102
28/10/2021 37.00p 37.65p 35.00p 35.00p 51570
27/10/2021 36.95p 36.86p 36.11p 36.52p 12811
26/10/2021 36.95p 36.95p 35.20p 35.20p 33721
25/10/2021 36.50p 38.00p 35.25p 35.78p 161570
22/10/2021 35.45p 36.00p 35.25p 36.00p 5453
21/10/2021 35.50p 35.50p 35.12p 35.50p 425625
20/10/2021 33.90p 35.50p 32.95p 35.50p 49352
19/10/2021 35.15p 35.20p 33.00p 34.95p 1307939
18/10/2021 34.55p 36.37p 32.00p 33.30p 390635
15/10/2021 35.55p 36.95p 34.55p 35.87p 29267
14/10/2021 35.05p 36.70p 34.37p 35.62p 22696
13/10/2021 35.35p 36.35p 34.25p 35.75p 197761
12/10/2021 36.35p 36.35p 33.50p 34.65p 18489
11/10/2021 36.30p 36.35p 33.75p 36.35p 38990
08/10/2021 36.30p 36.30p 33.90p 36.00p 12124
07/10/2021 33.60p 36.00p 33.60p 34.80p 70406
06/10/2021 34.25p 35.05p 33.20p 34.25p 76419
05/10/2021 35.05p 36.53p 33.20p 33.20p 59254
04/10/2021 36.00p 36.50p 34.05p 35.00p 46210
01/10/2021 34.35p 36.55p 34.25p 36.55p 10330
30/09/2021 35.00p 36.50p 32.97p 35.75p 186279
29/09/2021 33.45p 34.90p 31.35p 33.75p 9115082
28/09/2021 33.70p 33.75p 30.90p 32.45p 238578
27/09/2021 32.35p 34.30p 32.05p 33.80p 217403
24/09/2021 33.65p 34.25p 31.30p 31.30p 38850
23/09/2021 32.65p 34.40p 31.70p 32.65p 42687
22/09/2021 31.70p 34.25p 31.30p 34.25p 119970
21/09/2021 33.00p 34.40p 33.00p 34.00p 9527
20/09/2021 32.40p 34.40p 31.95p 34.40p 179657
17/09/2021 32.80p 34.45p 31.95p 34.00p 138457
16/09/2021 33.00p 33.00p 31.98p 31.98p 361285
15/09/2021 34.95p 35.00p 32.30p 33.35p 20732
14/09/2021 33.95p 35.00p 33.56p 34.53p 67164
13/09/2021 36.00p 36.00p 32.82p 34.10p 140498
10/09/2021 35.70p 35.75p 34.46p 35.00p 26410
09/09/2021 35.00p 36.00p 34.25p 36.00p 39352
08/09/2021 35.90p 36.00p 34.56p 34.90p 134198
07/09/2021 33.95p 36.85p 33.90p 35.00p 213859
06/09/2021 37.00p 38.95p 34.00p 36.00p 273629
03/09/2021 38.95p 39.00p 36.70p 37.55p 10535
02/09/2021 37.30p 38.85p 37.20p 38.00p 22104
01/09/2021 38.00p 38.90p 37.20p 38.07p 76661
31/08/2021 38.00p 38.95p 37.20p 37.20p 45903
30/08/2021 39.00p 39.00p 37.55p 37.55p 2250
27/08/2021 39.00p 39.00p 37.55p 37.55p 2250
26/08/2021 39.00p 39.00p 37.90p 39.00p 3571
25/08/2021 38.50p 39.00p 37.84p 38.30p 5115
24/08/2021 38.20p 39.30p 37.60p 39.20p 7302
23/08/2021 39.30p 40.04p 38.62p 38.62p 20607
20/08/2021 39.30p 39.30p 37.55p 39.30p 12378
19/08/2021 38.05p 39.15p 37.55p 37.55p 30109
18/08/2021 39.30p 39.42p 38.00p 38.00p 26916
17/08/2021 38.05p 40.00p 38.05p 38.10p 27166
16/08/2021 38.50p 40.00p 38.15p 39.03p 59933
13/08/2021 38.50p 38.50p 38.00p 38.40p 56303
12/08/2021 38.05p 39.95p 37.75p 38.85p 68521
11/08/2021 39.05p 40.30p 37.75p 39.00p 33166
10/08/2021 39.45p 40.30p 38.78p 39.15p 81176
09/08/2021 40.25p 40.50p 36.85p 38.50p 210715
06/08/2021 39.95p 41.15p 37.05p 37.40p 255373
05/08/2021 39.25p 41.15p 39.25p 41.00p 79752
04/08/2021 41.05p 42.15p 38.20p 39.00p 192966
03/08/2021 41.00p 42.05p 39.75p 41.00p 34664
02/08/2021 41.45p 42.39p 40.90p 41.95p 68589
30/07/2021 42.45p 42.45p 41.08p 41.45p 101486
29/07/2021 41.30p 42.45p 40.20p 41.00p 44133
28/07/2021 42.05p 42.30p 39.50p 40.75p 3019
27/07/2021 43.00p 43.00p 40.55p 42.00p 23043
26/07/2021 40.45p 43.00p 39.30p 43.00p 185275
23/07/2021 39.15p 42.00p 37.15p 42.00p 249106
22/07/2021 36.05p 39.00p 36.00p 39.00p 212517
21/07/2021 34.25p 37.05p 33.95p 35.10p 302956
20/07/2021 35.70p 37.40p 32.00p 34.25p 166629
19/07/2021 38.25p 39.30p 34.92p 35.15p 158432
16/07/2021 39.05p 40.70p 37.41p 37.90p 371379
15/07/2021 43.00p 44.30p 39.95p 40.00p 130636
14/07/2021 45.55p 45.55p 41.61p 42.00p 478565
13/07/2021 47.05p 48.40p 45.65p 46.10p 115990
12/07/2021 49.50p 50.90p 45.70p 45.70p 116335
09/07/2021 48.60p 50.90p 47.30p 47.65p 45567
08/07/2021 49.30p 50.90p 48.00p 48.00p 88529
07/07/2021 49.30p 51.90p 48.50p 48.50p 64428
06/07/2021 51.60p 53.20p 48.50p 49.35p 2076790
05/07/2021 50.30p 52.51p 49.60p 51.80p 1627887
02/07/2021 47.30p 50.40p 46.75p 49.00p 1105382
01/07/2021 50.00p 50.90p 42.60p 46.10p 703091
30/06/2021 47.20p 51.10p 46.00p 50.00p 652521
29/06/2021 64.90p 64.90p 45.40p 46.00p 1813210
28/06/2021 65.60p 68.70p 65.00p 67.90p 123162
25/06/2021 65.50p 66.00p 64.20p 66.00p 54587
24/06/2021 64.10p 65.16p 64.10p 65.00p 11261
23/06/2021 65.30p 67.30p 62.92p 64.70p 53683
22/06/2021 65.80p 66.50p 65.00p 65.00p 58596
21/06/2021 66.20p 67.40p 65.00p 66.00p 77103
18/06/2021 66.00p 67.70p 65.13p 66.00p 524154
17/06/2021 67.40p 67.40p 66.00p 66.00p 20857
16/06/2021 67.40p 67.40p 65.50p 66.00p 36251
15/06/2021 66.40p 68.80p 66.10p 66.20p 41237
14/06/2021 66.50p 67.90p 66.10p 66.30p 27737
11/06/2021 65.60p 68.40p 65.30p 65.90p 62004
10/06/2021 65.30p 66.54p 65.20p 65.60p 20581
09/06/2021 66.30p 66.30p 65.10p 65.10p 12265
08/06/2021 66.00p 66.30p 64.50p 65.00p 62049
07/06/2021 66.40p 67.30p 65.70p 66.40p 80800
04/06/2021 66.00p 66.00p 65.40p 65.70p 4247
03/06/2021 65.80p 66.40p 65.50p 65.50p 122849
02/06/2021 65.20p 66.40p 63.71p 65.70p 93431
01/06/2021 62.40p 65.50p 61.70p 64.60p 162476
31/05/2021 62.30p 62.40p 61.00p 62.40p 47951
28/05/2021 62.30p 62.40p 61.00p 62.40p 47951
27/05/2021 61.30p 62.30p 59.97p 60.40p 183755
26/05/2021 61.50p 62.30p 61.01p 61.80p 51251
25/05/2021 62.40p 62.40p 61.40p 61.50p 69002
24/05/2021 60.60p 62.40p 60.30p 62.40p 23910
21/05/2021 61.20p 61.50p 60.60p 60.60p 74814
20/05/2021 60.90p 61.10p 59.75p 60.60p 83659
19/05/2021 61.20p 61.90p 60.30p 61.00p 112159
18/05/2021 61.20p 62.00p 60.60p 60.60p 32400
17/05/2021 62.20p 62.40p 60.71p 62.40p 91156
14/05/2021 62.50p 62.50p 61.37p 62.50p 100292
13/05/2021 60.00p 62.40p 60.00p 62.50p 172019
12/05/2021 62.50p 62.52p 61.84p 62.50p 112267
11/05/2021 65.00p 65.70p 62.30p 63.00p 150534
10/05/2021 63.00p 65.90p 62.80p 65.90p 216446
07/05/2021 62.00p 63.30p 61.00p 63.00p 207267
06/05/2021 62.60p 63.00p 61.30p 61.70p 230736
05/05/2021 60.50p 63.00p 60.50p 62.60p 56544
04/05/2021 63.00p 63.00p 59.50p 60.30p 205887
03/05/2021 62.30p 63.00p 61.15p 63.00p 289613
30/04/2021 62.30p 63.00p 61.15p 63.00p 289613
29/04/2021 61.00p 62.70p 61.00p 62.10p 67229
28/04/2021 58.90p 62.58p 57.00p 60.50p 848908
27/04/2021 58.00p 59.00p 57.50p 59.00p 79910
26/04/2021 57.50p 58.60p 57.18p 58.60p 81940
23/04/2021 57.00p 58.00p 56.00p 57.90p 113888
22/04/2021 55.10p 56.90p 54.35p 56.00p 251924
21/04/2021 57.60p 57.60p 54.00p 56.00p 360606
20/04/2021 58.00p 58.00p 56.40p 56.60p 189596
19/04/2021 59.40p 59.70p 57.00p 58.00p 295212
16/04/2021 61.50p 61.50p 59.40p 59.70p 156103
15/04/2021 59.00p 62.00p 59.00p 62.00p 136343
14/04/2021 60.30p 61.50p 57.10p 60.00p 196829
13/04/2021 61.40p 61.80p 59.00p 60.00p 418980
12/04/2021 64.20p 64.20p 61.00p 62.00p 263902
09/04/2021 62.50p 63.30p 61.80p 62.00p 125754
08/04/2021 62.30p 63.70p 61.80p 61.80p 356215
07/04/2021 63.00p 63.40p 62.00p 62.00p 405144
06/04/2021 61.50p 62.70p 61.34p 62.20p 385851
01/04/2021 58.40p 61.50p 58.01p 61.50p 107492
31/03/2021 60.00p 60.00p 57.20p 58.40p 195850
30/03/2021 61.40p 62.00p 57.40p 57.40p 283066
29/03/2021 61.00p 61.20p 58.60p 58.60p 150433
26/03/2021 54.40p 61.00p 54.40p 60.60p 415343
25/03/2021 60.00p 62.60p 54.40p 56.40p 1232541
24/03/2021 63.20p 63.20p 60.80p 60.80p 208797
23/03/2021 66.40p 66.60p 60.00p 62.00p 580375
22/03/2021 70.00p 71.60p 63.00p 63.60p 830785
19/03/2021 72.00p 76.00p 69.20p 69.20p 6320870
18/03/2021 72.00p 74.40p 71.80p 73.80p 457213
17/03/2021 72.00p 74.40p 71.20p 72.60p 373001
16/03/2021 74.00p 76.60p 72.60p 72.80p 422124
15/03/2021 77.00p 78.20p 72.14p 73.80p 466109
12/03/2021 77.00p 77.60p 75.00p 77.20p 242664
11/03/2021 76.00p 79.40p 76.00p 76.60p 152711
10/03/2021 77.00p 79.80p 76.00p 78.00p 146841
09/03/2021 77.80p 79.00p 75.40p 77.80p 524245
08/03/2021 78.00p 80.80p 76.00p 76.00p 1296890
05/03/2021 77.00p 80.60p 76.40p 78.40p 350050
04/03/2021 79.60p 80.70p 76.00p 77.40p 448457
03/03/2021 77.20p 82.00p 77.20p 79.00p 281146
02/03/2021 77.60p 77.60p 76.20p 77.20p 50174
01/03/2021 76.00p 80.80p 76.00p 78.00p 172369
26/02/2021 77.00p 78.60p 75.20p 75.20p 216886
25/02/2021 82.40p 82.40p 77.40p 78.60p 295447
24/02/2021 83.80p 88.46p 80.00p 80.00p 578836

*Close Price adjusted for both dividends and splits