Lamprell (LAM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
06/05/2020 12.45p 12.48p 11.85p 12.10p 263184
05/05/2020 12.95p 12.95p 12.05p 12.15p 233936
01/05/2020 12.40p 12.99p 12.15p 12.60p 163410
30/04/2020 12.10p 13.20p 12.00p 12.00p 467310
29/04/2020 13.20p 13.20p 12.20p 12.60p 200198
28/04/2020 12.80p 13.40p 12.45p 12.80p 158335
27/04/2020 12.70p 13.20p 12.15p 12.30p 209010
24/04/2020 13.00p 13.00p 12.40p 12.70p 166507
23/04/2020 11.45p 14.15p 11.00p 13.00p 704961
22/04/2020 11.50p 11.60p 10.65p 11.10p 174124
21/04/2020 11.95p 11.95p 10.95p 11.30p 289287
20/04/2020 11.10p 12.53p 11.10p 11.80p 383506
16/04/2020 11.85p 11.90p 11.05p 11.30p 171734
15/04/2020 12.05p 12.45p 11.20p 11.50p 245195
14/04/2020 12.55p 13.75p 12.00p 12.20p 706291
09/04/2020 12.55p 12.55p 11.80p 12.00p 495688
08/04/2020 11.55p 12.60p 11.00p 12.60p 533545
07/04/2020 12.00p 12.10p 11.11p 12.10p 950318
06/04/2020 11.50p 12.00p 11.00p 12.00p 207141
03/04/2020 11.75p 11.75p 11.00p 11.00p 73456
02/04/2020 12.35p 12.55p 11.30p 11.30p 174084
01/04/2020 13.45p 13.54p 11.80p 12.25p 194001
31/03/2020 14.15p 14.20p 12.85p 13.05p 175203
30/03/2020 14.25p 14.50p 13.75p 13.75p 75860
27/03/2020 15.05p 15.25p 14.35p 14.50p 1847479
26/03/2020 14.75p 16.30p 14.00p 14.80p 340135
25/03/2020 13.55p 15.30p 13.50p 14.45p 469450
24/03/2020 13.40p 14.65p 13.00p 13.70p 329102
23/03/2020 13.00p 14.90p 11.75p 13.75p 337628
20/03/2020 11.70p 13.60p 11.45p 13.60p 411332
19/03/2020 11.40p 12.15p 10.55p 11.30p 381188
18/03/2020 11.60p 11.80p 9.56p 11.75p 623876
17/03/2020 12.30p 13.00p 10.45p 12.00p 760129
16/03/2020 15.50p 15.50p 11.40p 11.90p 166926
13/03/2020 18.00p 18.00p 16.25p 16.50p 93728
12/03/2020 21.20p 21.20p 18.60p 18.60p 73732
11/03/2020 21.70p 21.70p 21.20p 21.20p 13927
10/03/2020 22.20p 22.45p 21.50p 21.90p 73933
09/03/2020 26.10p 26.40p 21.80p 22.20p 203368
06/03/2020 27.00p 27.25p 26.10p 27.20p 259876
05/03/2020 30.00p 30.00p 27.40p 28.70p 107388
04/03/2020 30.00p 30.30p 29.20p 30.30p 15672
03/03/2020 30.70p 30.70p 29.50p 29.50p 87246
02/03/2020 29.00p 31.70p 29.00p 31.70p 194204
28/02/2020 29.10p 30.30p 28.24p 28.80p 56148
27/02/2020 31.20p 32.00p 28.30p 29.00p 188174
26/02/2020 32.70p 32.70p 31.20p 31.30p 8785
25/02/2020 32.40p 32.46p 31.10p 31.30p 40899
24/02/2020 33.30p 33.30p 31.00p 31.90p 92903
21/02/2020 33.80p 33.80p 33.80p 33.80p 613
20/02/2020 34.90p 34.90p 34.00p 34.00p 8044
19/02/2020 34.00p 34.74p 34.00p 34.00p 2679
18/02/2020 34.80p 34.80p 33.60p 33.70p 66456
17/02/2020 34.50p 34.50p 34.00p 34.10p 9353
14/02/2020 34.00p 34.00p 33.60p 33.60p 150132
13/02/2020 34.70p 34.70p 33.60p 33.95p 14871
12/02/2020 34.00p 34.00p 33.70p 33.80p 11835
11/02/2020 32.90p 33.50p 32.90p 33.50p 134933
10/02/2020 34.20p 34.20p 32.00p 32.00p 84631
07/02/2020 32.30p 34.00p 32.30p 33.30p 13954
06/02/2020 32.10p 33.84p 32.10p 32.20p 49303
05/02/2020 32.60p 34.00p 31.40p 31.70p 363116
04/02/2020 32.10p 32.80p 32.10p 32.60p 50588
03/02/2020 34.60p 34.60p 31.20p 32.00p 241297
31/01/2020 34.10p 34.37p 33.50p 33.70p 45060
30/01/2020 34.40p 34.40p 33.00p 33.50p 46453
29/01/2020 33.10p 34.40p 33.00p 33.20p 6093
28/01/2020 34.40p 34.40p 33.00p 33.15p 15891
27/01/2020 35.30p 35.30p 32.00p 33.00p 143956
24/01/2020 34.40p 35.60p 34.00p 34.15p 63991
23/01/2020 34.10p 35.50p 34.00p 34.40p 28354
22/01/2020 35.20p 35.60p 33.60p 34.40p 23774
21/01/2020 35.10p 35.97p 34.00p 34.60p 187680
20/01/2020 35.00p 38.00p 34.35p 35.00p 995290
17/01/2020 33.90p 35.40p 33.70p 34.10p 165087
16/01/2020 33.10p 34.80p 32.00p 34.80p 270406
15/01/2020 34.70p 35.10p 33.80p 34.10p 406598
14/01/2020 35.00p 35.00p 33.60p 33.80p 152568
13/01/2020 35.30p 35.90p 34.65p 34.90p 92725
10/01/2020 37.20p 37.40p 35.30p 35.40p 247493
09/01/2020 36.90p 37.68p 35.00p 36.60p 194769
08/01/2020 38.90p 38.90p 36.11p 36.65p 87963
07/01/2020 39.10p 39.10p 37.20p 37.20p 133403
06/01/2020 40.80p 40.80p 38.10p 38.50p 245384
03/01/2020 39.30p 40.90p 39.30p 40.00p 98133
02/01/2020 39.40p 40.00p 39.00p 40.00p 219042
31/12/2019 38.70p 39.69p 37.82p 38.90p 55755
30/12/2019 38.20p 39.20p 37.20p 37.20p 233386
27/12/2019 40.50p 40.50p 37.10p 39.20p 167968
24/12/2019 37.00p 40.20p 37.00p 39.60p 517524
23/12/2019 34.00p 39.00p 33.80p 37.50p 765408
20/12/2019 25.60p 35.20p 25.60p 34.00p 953522
19/12/2019 22.10p 25.80p 22.10p 25.60p 356534
18/12/2019 21.90p 22.10p 21.60p 22.00p 56001
17/12/2019 22.50p 22.50p 21.40p 21.50p 248762
16/12/2019 22.60p 23.50p 21.90p 21.90p 761700
13/12/2019 21.80p 23.54p 21.66p 22.80p 381631
12/12/2019 20.20p 21.86p 20.20p 21.50p 492017
11/12/2019 21.10p 22.47p 20.60p 20.60p 385880
10/12/2019 27.10p 28.46p 21.00p 21.10p 588466
09/12/2019 30.30p 30.50p 27.30p 27.50p 195323
06/12/2019 31.20p 32.20p 30.00p 30.00p 117255
05/12/2019 33.10p 33.62p 31.20p 31.60p 99984
04/12/2019 34.40p 34.48p 33.00p 33.00p 64960
03/12/2019 37.20p 37.40p 34.40p 34.40p 94329
02/12/2019 37.70p 37.70p 37.10p 37.40p 18987
29/11/2019 38.80p 38.80p 37.50p 37.50p 75598
28/11/2019 38.90p 39.10p 38.50p 38.95p 20409
27/11/2019 39.10p 40.00p 39.00p 39.50p 30207
26/11/2019 39.80p 39.80p 39.00p 39.00p 57981
25/11/2019 41.00p 41.00p 39.20p 39.80p 26044
22/11/2019 40.00p 40.00p 38.40p 39.40p 53171
21/11/2019 39.60p 42.00p 39.60p 42.00p 23663
20/11/2019 40.20p 41.30p 40.00p 40.30p 15176
19/11/2019 40.70p 42.00p 39.50p 42.00p 64828
18/11/2019 40.20p 40.40p 40.00p 40.40p 9305
15/11/2019 41.30p 41.90p 40.00p 40.30p 28057
14/11/2019 41.70p 41.70p 39.50p 39.50p 316637
13/11/2019 41.20p 41.20p 40.00p 40.60p 2704
12/11/2019 39.70p 42.70p 37.50p 40.00p 462106
11/11/2019 35.60p 39.98p 35.00p 38.00p 485797
08/11/2019 38.10p 38.30p 32.60p 35.60p 1128398
07/11/2019 40.00p 42.00p 38.00p 38.00p 53340
06/11/2019 40.50p 41.20p 40.00p 40.00p 168922
05/11/2019 42.30p 42.30p 40.00p 40.00p 27142
04/11/2019 42.20p 42.20p 41.50p 41.90p 49109
01/11/2019 44.00p 44.00p 42.00p 42.30p 22860
31/10/2019 41.00p 44.00p 41.00p 44.00p 54773
30/10/2019 42.70p 42.93p 41.00p 41.00p 36773
29/10/2019 43.00p 43.00p 42.10p 42.40p 46104
28/10/2019 42.60p 44.10p 42.00p 44.10p 71868
25/10/2019 42.50p 43.20p 41.00p 41.50p 235422
24/10/2019 42.00p 42.20p 41.28p 42.20p 201552
23/10/2019 43.00p 43.20p 42.00p 43.00p 431364
22/10/2019 45.00p 45.00p 45.00p 45.00p 1
21/10/2019 43.10p 45.00p 43.07p 45.00p 5772
18/10/2019 42.25p 43.21p 42.25p 42.90p 17082
17/10/2019 43.10p 43.70p 43.00p 43.50p 36291
16/10/2019 43.60p 43.80p 43.00p 43.50p 26428
15/10/2019 44.70p 44.90p 43.28p 43.80p 35788
14/10/2019 43.70p 44.90p 42.40p 44.10p 95129
11/10/2019 42.60p 43.20p 42.00p 43.20p 79912
10/10/2019 43.10p 43.10p 42.00p 42.20p 25228
09/10/2019 42.90p 43.20p 42.00p 42.00p 67340
08/10/2019 42.50p 42.80p 42.00p 42.00p 137997
07/10/2019 42.10p 43.60p 41.21p 42.00p 31106
04/10/2019 41.70p 42.40p 41.00p 41.00p 125609
03/10/2019 45.40p 45.40p 42.20p 42.20p 113783
02/10/2019 46.00p 46.00p 45.00p 45.00p 48163
01/10/2019 46.60p 46.74p 46.00p 46.00p 62631
30/09/2019 49.00p 49.00p 46.10p 46.50p 227521
27/09/2019 48.00p 48.50p 48.00p 48.00p 43812
26/09/2019 48.80p 49.00p 48.13p 48.80p 22051
25/09/2019 47.00p 49.00p 47.00p 49.00p 4248
24/09/2019 47.00p 48.00p 47.00p 48.00p 21218
23/09/2019 47.10p 47.60p 46.88p 47.35p 32693
20/09/2019 48.60p 48.60p 48.10p 48.10p 8117
19/09/2019 47.00p 47.80p 47.00p 47.40p 96104
18/09/2019 47.00p 48.90p 47.00p 48.60p 24973
17/09/2019 48.60p 48.60p 46.10p 46.70p 86021
16/09/2019 47.30p 48.20p 47.00p 47.00p 125985
13/09/2019 46.30p 47.20p 46.00p 46.00p 18744
12/09/2019 47.00p 47.00p 46.00p 46.50p 3822
11/09/2019 47.20p 47.50p 46.00p 46.00p 90138
10/09/2019 47.40p 47.40p 46.30p 47.00p 26434
09/09/2019 48.00p 48.51p 45.30p 47.00p 134312
06/09/2019 48.30p 50.60p 48.00p 49.40p 109017
05/09/2019 52.20p 52.20p 48.20p 48.20p 27517
04/09/2019 48.30p 50.27p 48.20p 48.20p 29974
03/09/2019 48.30p 49.60p 48.30p 49.10p 1064
02/09/2019 50.80p 51.12p 48.00p 49.30p 36456
30/08/2019 50.80p 50.80p 50.80p 50.80p 4
29/08/2019 52.20p 52.20p 48.60p 48.60p 80934
28/08/2019 52.40p 52.40p 49.00p 49.00p 80092
27/08/2019 52.00p 52.00p 49.80p 50.20p 34408
23/08/2019 51.00p 51.00p 51.00p 51.00p 66
22/08/2019 52.40p 52.40p 49.30p 50.80p 131528
21/08/2019 48.80p 51.25p 48.80p 51.20p 16319
20/08/2019 49.80p 51.02p 48.80p 48.80p 64434
19/08/2019 52.40p 52.40p 48.50p 50.40p 102891
16/08/2019 49.00p 49.00p 48.20p 48.20p 9179
15/08/2019 52.20p 52.20p 48.20p 50.00p 66704
14/08/2019 48.80p 50.40p 48.60p 49.90p 15936
13/08/2019 48.80p 48.80p 48.60p 48.80p 12892
12/08/2019 48.80p 49.20p 48.80p 49.20p 31828
09/08/2019 49.00p 50.02p 48.80p 50.00p 77699
08/08/2019 48.70p 50.02p 48.60p 49.00p 41469
07/08/2019 52.80p 52.80p 50.00p 50.00p 43696
06/08/2019 51.00p 52.80p 49.83p 51.00p 104473
05/08/2019 51.60p 51.60p 50.30p 51.40p 109748
02/08/2019 52.00p 54.80p 50.00p 54.60p 218841
01/08/2019 53.20p 55.80p 53.20p 55.80p 37440
31/07/2019 56.00p 56.00p 55.00p 55.20p 167597
30/07/2019 57.00p 57.00p 56.00p 56.00p 52451
29/07/2019 57.40p 57.42p 56.00p 57.00p 38399
26/07/2019 59.00p 59.00p 57.00p 58.00p 129330
25/07/2019 57.00p 58.00p 56.60p 57.80p 104725
24/07/2019 57.40p 57.80p 55.75p 56.40p 93076
23/07/2019 55.20p 56.40p 54.40p 56.40p 230303
22/07/2019 55.00p 55.00p 54.40p 54.40p 54189

*Close Price adjusted for both dividends and splits