Lamprell (LAM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
23/02/2021 83.80p 83.80p 81.40p 82.00p 671032
22/02/2021 79.00p 83.20p 76.00p 82.40p 559917
19/02/2021 77.20p 78.40p 75.40p 77.00p 681418
18/02/2021 76.20p 77.40p 75.20p 75.40p 321346
17/02/2021 76.40p 77.40p 74.60p 77.40p 313788
16/02/2021 76.20p 77.40p 74.40p 75.40p 369176
15/02/2021 76.00p 77.60p 74.80p 76.00p 265034
12/02/2021 79.00p 79.00p 74.80p 75.80p 393914
11/02/2021 77.00p 78.40p 74.60p 77.40p 249362
10/02/2021 73.00p 78.80p 72.80p 76.00p 824559
09/02/2021 67.00p 75.00p 66.60p 73.00p 860098
08/02/2021 67.00p 67.60p 65.20p 67.60p 258206
05/02/2021 66.00p 66.80p 65.00p 66.20p 174773
04/02/2021 65.60p 66.80p 64.00p 65.80p 108814
03/02/2021 66.40p 67.40p 65.00p 65.60p 70523
02/02/2021 65.20p 67.20p 63.20p 67.20p 459237
01/02/2021 66.20p 66.68p 64.00p 66.00p 123718
29/01/2021 64.20p 67.00p 64.00p 67.00p 109464
28/01/2021 66.00p 66.80p 64.00p 64.80p 151515
27/01/2021 66.80p 69.80p 65.80p 67.00p 381983
26/01/2021 65.00p 66.80p 64.00p 66.20p 1214079
25/01/2021 66.00p 66.60p 64.20p 66.00p 34865
22/01/2021 67.00p 68.60p 64.00p 64.00p 1383019
21/01/2021 70.20p 70.20p 65.60p 66.00p 408449
20/01/2021 69.20p 70.20p 67.40p 68.60p 518654
19/01/2021 69.00p 70.00p 67.20p 69.00p 439923
18/01/2021 69.00p 69.00p 66.40p 67.60p 274546
15/01/2021 65.60p 68.80p 63.20p 67.00p 547688
14/01/2021 59.00p 71.80p 59.00p 64.40p 1939970
13/01/2021 57.60p 59.80p 56.60p 59.40p 745092
12/01/2021 58.20p 59.20p 57.40p 57.80p 655319
11/01/2021 60.00p 60.20p 57.00p 57.40p 293039
08/01/2021 56.00p 61.80p 55.60p 59.40p 585239
07/01/2021 54.00p 56.00p 53.00p 56.00p 161552
06/01/2021 49.90p 53.80p 49.10p 53.60p 281549
05/01/2021 49.10p 50.40p 48.34p 49.00p 115885
04/01/2021 50.60p 50.60p 48.70p 49.20p 180072
31/12/2020 50.00p 50.40p 49.60p 50.00p 24146
30/12/2020 49.90p 50.40p 49.00p 50.20p 312118
29/12/2020 46.80p 49.90p 46.20p 48.40p 222430
24/12/2020 46.20p 46.90p 45.60p 46.00p 31431
23/12/2020 46.10p 46.60p 45.80p 46.50p 99496
22/12/2020 46.10p 47.10p 45.20p 46.40p 211971
21/12/2020 48.40p 48.40p 44.20p 46.00p 378590
18/12/2020 52.60p 53.60p 47.70p 49.90p 382863
17/12/2020 51.20p 55.40p 51.20p 53.60p 514696
16/12/2020 48.00p 52.00p 48.00p 51.60p 205263
15/12/2020 46.30p 47.80p 45.90p 47.75p 211217
14/12/2020 45.60p 46.40p 44.60p 46.40p 89783
11/12/2020 45.90p 46.20p 44.70p 45.30p 49120
10/12/2020 46.10p 46.10p 42.70p 44.70p 647529
09/12/2020 45.90p 47.40p 45.40p 46.00p 242611
08/12/2020 45.00p 46.00p 44.80p 45.25p 362138
07/12/2020 43.10p 45.00p 42.70p 44.70p 574909
04/12/2020 43.00p 43.15p 42.27p 43.15p 250581
03/12/2020 44.10p 44.50p 41.20p 42.80p 434566
02/12/2020 42.20p 44.70p 41.58p 43.20p 502533
01/12/2020 40.50p 42.00p 39.50p 42.00p 618372
30/11/2020 39.60p 40.80p 39.00p 39.50p 193911
27/11/2020 39.50p 40.90p 39.10p 40.00p 191244
26/11/2020 41.00p 41.60p 39.20p 39.90p 160018
25/11/2020 40.90p 41.90p 40.30p 41.80p 712320
24/11/2020 37.00p 40.30p 36.47p 39.70p 1665672
23/11/2020 36.40p 37.00p 35.50p 37.00p 248267
20/11/2020 34.10p 36.34p 33.90p 35.50p 752852
19/11/2020 33.50p 34.00p 33.00p 34.00p 167208
18/11/2020 33.40p 33.60p 32.50p 33.10p 340729
17/11/2020 31.80p 33.10p 31.40p 32.60p 1162733
16/11/2020 32.00p 32.01p 30.60p 31.10p 477962
13/11/2020 32.20p 32.60p 31.20p 32.00p 111580
12/11/2020 33.10p 34.50p 31.50p 32.00p 599920
10/11/2020 31.80p 33.20p 31.80p 32.00p 1461305
09/11/2020 31.00p 32.00p 30.91p 31.50p 742465
06/11/2020 31.90p 31.90p 30.80p 30.90p 75721
05/11/2020 31.50p 32.40p 31.00p 31.00p 892259
04/11/2020 31.20p 32.50p 30.40p 31.80p 50336
03/11/2020 31.20p 32.50p 30.70p 31.00p 269796
02/11/2020 30.90p 32.00p 29.45p 31.20p 1360518
30/10/2020 28.90p 30.50p 28.66p 30.10p 1029874
29/10/2020 31.60p 31.60p 26.50p 30.00p 1010522
28/10/2020 31.30p 32.30p 29.99p 31.00p 245624
27/10/2020 32.20p 32.70p 30.30p 31.00p 634287
26/10/2020 32.60p 33.00p 32.00p 32.50p 155774
23/10/2020 32.10p 33.40p 32.00p 32.00p 3202519
22/10/2020 32.00p 32.70p 31.80p 32.60p 398329
21/10/2020 32.00p 32.50p 32.00p 32.00p 552163
20/10/2020 32.80p 32.96p 31.80p 32.00p 822874
19/10/2020 32.40p 33.80p 31.91p 33.00p 593806
16/10/2020 32.20p 32.90p 31.70p 32.00p 312354
15/10/2020 32.50p 33.30p 31.80p 32.40p 280299
14/10/2020 32.70p 33.47p 31.40p 32.60p 649774
13/10/2020 32.50p 33.70p 32.10p 32.70p 574061
12/10/2020 32.60p 33.30p 32.60p 33.00p 155774
09/10/2020 31.00p 34.40p 30.25p 32.60p 1370375
08/10/2020 30.10p 31.00p 29.90p 30.30p 533657
07/10/2020 29.00p 30.10p 28.50p 30.00p 468603
06/10/2020 27.60p 29.49p 27.60p 29.10p 630079
05/10/2020 27.00p 28.10p 27.00p 27.80p 1156585
02/10/2020 26.20p 27.50p 25.80p 27.00p 788744
01/10/2020 26.10p 27.40p 25.80p 26.80p 2489148
30/09/2020 23.70p 25.52p 22.10p 25.00p 1083487
29/09/2020 22.30p 23.70p 22.01p 23.40p 349254
28/09/2020 22.20p 22.30p 21.80p 22.10p 137120
25/09/2020 21.80p 22.00p 21.10p 21.20p 50529
24/09/2020 21.50p 22.10p 21.30p 21.50p 192135
23/09/2020 21.60p 22.40p 21.40p 21.50p 114423
22/09/2020 22.40p 22.40p 21.30p 21.75p 215351
21/09/2020 23.60p 24.20p 20.30p 21.70p 1589245
18/09/2020 23.80p 24.70p 23.80p 23.80p 171102
17/09/2020 24.20p 24.40p 23.40p 23.90p 242384
16/09/2020 24.10p 24.70p 23.94p 24.10p 93169
15/09/2020 24.20p 24.80p 23.50p 23.70p 363999
14/09/2020 24.20p 25.00p 23.80p 24.10p 184897
11/09/2020 24.20p 24.90p 23.80p 23.80p 327086
10/09/2020 24.90p 24.90p 23.40p 24.80p 177272
09/09/2020 24.00p 24.90p 23.80p 24.90p 160521
08/09/2020 24.30p 24.40p 23.80p 23.95p 200882
07/09/2020 24.20p 24.80p 24.00p 24.00p 169842
04/09/2020 24.20p 24.71p 23.80p 23.90p 322432
03/09/2020 23.70p 24.69p 22.70p 24.35p 454373
02/09/2020 22.20p 23.80p 22.00p 23.80p 2296682
01/09/2020 22.80p 23.90p 22.40p 22.80p 273344
28/08/2020 22.60p 23.13p 22.56p 22.70p 454461
27/08/2020 23.30p 23.90p 22.50p 23.00p 972750
26/08/2020 23.70p 24.90p 23.40p 23.40p 125654
25/08/2020 24.00p 24.90p 23.70p 24.00p 108483
24/08/2020 23.90p 24.78p 23.50p 23.90p 309687
21/08/2020 23.80p 25.80p 23.50p 24.00p 401718
20/08/2020 25.00p 25.60p 23.50p 25.00p 220750
19/08/2020 24.20p 25.60p 23.90p 23.90p 1214510
18/08/2020 24.70p 24.70p 23.20p 24.10p 707950
14/08/2020 26.10p 26.10p 23.50p 24.50p 1080413
13/08/2020 26.30p 26.50p 25.00p 25.65p 475495
12/08/2020 26.20p 26.50p 25.80p 26.20p 573528
11/08/2020 26.60p 26.90p 26.20p 26.50p 438262
10/08/2020 27.80p 28.00p 26.50p 26.60p 520354
07/08/2020 27.00p 28.00p 26.20p 28.00p 367589
06/08/2020 27.50p 28.00p 27.00p 27.80p 502802
05/08/2020 26.80p 27.50p 26.31p 27.50p 783712
04/08/2020 26.50p 27.50p 25.30p 26.80p 998245
03/08/2020 25.90p 26.10p 24.60p 25.20p 402392
31/07/2020 26.30p 27.00p 25.35p 26.10p 616431
30/07/2020 25.80p 26.40p 24.90p 26.40p 930135
29/07/2020 25.10p 26.00p 24.50p 25.20p 925579
28/07/2020 25.40p 25.40p 24.10p 25.20p 384509
27/07/2020 23.40p 25.20p 23.10p 24.50p 1044254
24/07/2020 23.20p 23.90p 22.00p 23.60p 706331
23/07/2020 24.30p 25.00p 23.00p 23.00p 845852
22/07/2020 25.40p 28.40p 22.70p 24.90p 6680232
21/07/2020 22.00p 22.75p 21.33p 22.45p 722160
20/07/2020 23.00p 23.10p 21.10p 21.50p 1037041
17/07/2020 21.80p 22.20p 21.25p 21.50p 408699
16/07/2020 23.00p 24.40p 21.00p 21.00p 1139970
15/07/2020 21.00p 24.20p 20.80p 22.80p 2148179
14/07/2020 20.60p 21.40p 20.56p 20.70p 606494
13/07/2020 20.10p 21.30p 20.10p 20.60p 1340564
10/07/2020 20.00p 21.20p 19.55p 20.30p 805779
09/07/2020 20.00p 21.50p 19.70p 20.00p 1205256
08/07/2020 20.30p 21.30p 19.95p 20.40p 1683288
07/07/2020 20.00p 21.40p 20.00p 20.80p 1060890
06/07/2020 20.80p 21.00p 19.55p 20.40p 1084560
03/07/2020 19.95p 21.00p 19.46p 20.80p 924654
02/07/2020 20.60p 21.40p 19.80p 19.80p 630945
01/07/2020 19.80p 21.40p 19.30p 20.80p 657680
30/06/2020 20.30p 21.00p 19.55p 19.80p 657339
29/06/2020 21.10p 22.30p 19.85p 19.90p 1981038
26/06/2020 21.40p 22.60p 20.50p 22.30p 3047664
25/06/2020 20.70p 21.50p 19.00p 21.30p 2494369
24/06/2020 23.20p 25.30p 19.55p 19.55p 5323749
23/06/2020 19.85p 26.50p 19.80p 23.80p 8820298
22/06/2020 21.20p 22.50p 19.70p 19.70p 2755221
19/06/2020 19.00p 23.50p 17.65p 21.30p 12959783
18/06/2020 18.05p 18.60p 17.20p 18.00p 1411958
17/06/2020 19.25p 19.70p 18.00p 18.05p 1913031
16/06/2020 19.40p 21.20p 18.35p 18.90p 2665332
15/06/2020 21.20p 22.10p 18.00p 20.00p 2367522
12/06/2020 22.00p 24.70p 20.50p 21.10p 1796041
11/06/2020 24.90p 24.90p 22.00p 22.00p 1011431
10/06/2020 24.50p 27.70p 23.00p 24.40p 2686047
09/06/2020 26.50p 27.80p 23.00p 23.00p 2380215
08/06/2020 34.00p 38.00p 25.00p 26.00p 8015559
05/06/2020 21.00p 35.00p 20.00p 31.90p 2393821
04/06/2020 18.90p 21.00p 18.39p 20.00p 1687510
03/06/2020 17.90p 20.50p 16.65p 18.85p 2608390
02/06/2020 16.50p 18.00p 16.50p 17.20p 1028964
01/06/2020 17.00p 18.12p 16.00p 16.00p 1318986
28/05/2020 18.00p 18.45p 16.65p 16.98p 463181
27/05/2020 17.80p 19.20p 17.00p 17.65p 1824039
26/05/2020 19.60p 19.83p 16.65p 17.00p 2322637
22/05/2020 23.70p 23.80p 18.47p 19.60p 4686395
21/05/2020 19.80p 27.70p 19.50p 23.60p 10939180
20/05/2020 11.60p 20.50p 11.60p 20.50p 8001696
19/05/2020 10.10p 12.46p 9.42p 11.60p 4091215
18/05/2020 8.76p 12.64p 8.76p 9.80p 5332191
15/05/2020 7.20p 8.90p 7.20p 8.76p 1985500
14/05/2020 9.08p 9.08p 7.02p 7.02p 839645
13/05/2020 10.00p 10.00p 8.22p 8.76p 1381113
12/05/2020 11.50p 11.50p 10.35p 10.55p 587810
11/05/2020 11.95p 11.95p 11.00p 11.15p 236188
07/05/2020 12.45p 12.45p 11.10p 11.45p 232880

*Close Price adjusted for both dividends and splits