Lamprell (LAM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/10/2018 65.20p 65.38p 62.50p 63.20p 50873
02/10/2018 62.60p 63.90p 62.60p 63.00p 114245
01/10/2018 64.70p 64.70p 63.00p 63.00p 367540
28/09/2018 63.50p 65.30p 62.70p 62.80p 223413
27/09/2018 64.30p 65.90p 63.13p 64.00p 198303
26/09/2018 65.90p 67.35p 64.00p 65.70p 816946
25/09/2018 65.20p 67.20p 64.60p 64.60p 92951
24/09/2018 66.50p 68.36p 64.60p 65.20p 281430
21/09/2018 69.20p 70.00p 64.00p 64.00p 6319923
20/09/2018 64.50p 70.50p 64.00p 66.10p 493505
19/09/2018 67.00p 67.80p 64.30p 64.30p 562611
18/09/2018 65.00p 66.20p 64.70p 65.40p 187718
17/09/2018 65.70p 68.20p 64.30p 65.00p 271402
14/09/2018 66.50p 66.71p 65.80p 66.10p 29899
13/09/2018 65.40p 66.70p 63.10p 66.70p 350971
12/09/2018 65.90p 66.60p 64.00p 64.20p 1139624
11/09/2018 67.00p 67.00p 66.30p 66.70p 376531
10/09/2018 66.30p 67.40p 66.30p 66.70p 57925
07/09/2018 65.80p 66.70p 64.00p 66.70p 957317
06/09/2018 66.40p 67.00p 65.00p 65.10p 241399
05/09/2018 66.00p 66.00p 63.40p 65.00p 784830
04/09/2018 67.00p 67.95p 62.00p 64.30p 419633
03/09/2018 66.60p 68.60p 66.00p 66.10p 307724
31/08/2018 65.20p 67.00p 65.00p 67.00p 277362
30/08/2018 67.00p 67.00p 65.00p 65.30p 178973
29/08/2018 66.10p 69.30p 65.10p 66.00p 390056
28/08/2018 70.40p 70.40p 66.10p 67.30p 209385
24/08/2018 69.40p 70.60p 67.50p 68.50p 161150
23/08/2018 70.00p 70.70p 67.50p 68.20p 91757
22/08/2018 70.30p 72.50p 68.40p 70.00p 55474
21/08/2018 69.00p 70.10p 68.60p 69.00p 48344
20/08/2018 71.00p 71.90p 68.00p 70.30p 205738
17/08/2018 72.00p 76.50p 70.70p 72.70p 336473
16/08/2018 67.80p 71.90p 67.60p 70.80p 144194
15/08/2018 67.70p 68.70p 62.60p 65.50p 373144
14/08/2018 67.50p 69.40p 64.20p 66.20p 259797
13/08/2018 71.40p 74.37p 68.00p 68.00p 95965
10/08/2018 79.80p 80.20p 71.50p 71.50p 460198
09/08/2018 83.80p 84.90p 78.00p 78.00p 107193
08/08/2018 85.20p 85.20p 82.00p 84.70p 41983
07/08/2018 86.30p 87.50p 82.10p 82.10p 219240
06/08/2018 89.10p 89.10p 85.50p 85.50p 57954
03/08/2018 92.40p 92.40p 85.60p 86.60p 88238
02/08/2018 92.80p 92.80p 88.50p 90.70p 59474
01/08/2018 92.40p 95.10p 92.00p 94.00p 78231
31/07/2018 92.20p 93.51p 90.30p 91.00p 47183
30/07/2018 94.00p 95.00p 92.52p 93.00p 81519
27/07/2018 91.60p 95.00p 88.20p 95.00p 116642
26/07/2018 92.00p 94.20p 91.00p 91.20p 42508
25/07/2018 92.00p 92.00p 90.02p 92.00p 27099
24/07/2018 88.20p 89.90p 88.00p 89.90p 124800
23/07/2018 88.10p 90.00p 85.00p 90.00p 56631
20/07/2018 86.90p 90.00p 86.90p 90.00p 26591
19/07/2018 84.50p 88.90p 84.50p 88.40p 57302
18/07/2018 83.80p 88.70p 83.70p 88.70p 60667
17/07/2018 84.40p 86.20p 83.90p 85.70p 24999
16/07/2018 86.10p 88.10p 83.00p 84.80p 153135
13/07/2018 83.90p 87.60p 83.30p 87.00p 84788
12/07/2018 83.00p 84.20p 80.40p 84.10p 125697
11/07/2018 89.50p 91.70p 83.00p 83.00p 114381
10/07/2018 89.60p 90.10p 87.10p 87.20p 58381
09/07/2018 94.20p 94.20p 90.64p 94.00p 23692
06/07/2018 92.00p 94.90p 90.43p 93.00p 36604
05/07/2018 92.20p 93.20p 89.80p 93.20p 6141
04/07/2018 91.00p 91.00p 88.70p 91.00p 15531
03/07/2018 88.10p 94.00p 83.00p 89.50p 328559
02/07/2018 95.40p 95.40p 88.00p 88.00p 187030
29/06/2018 97.50p 101.60p 94.00p 94.40p 41582
28/06/2018 95.10p 98.70p 95.10p 96.50p 5636
27/06/2018 94.80p 97.90p 94.00p 95.40p 61880
26/06/2018 95.00p 98.07p 95.00p 95.00p 11572
25/06/2018 101.20p 101.20p 96.20p 96.20p 7750
22/06/2018 96.20p 101.40p 96.00p 101.20p 134061
21/06/2018 95.70p 100.00p 95.70p 100.00p 45357
20/06/2018 96.20p 96.20p 93.50p 93.50p 67668
19/06/2018 97.00p 97.00p 93.80p 96.60p 19438
18/06/2018 98.40p 98.40p 91.70p 96.80p 107886
15/06/2018 101.80p 101.80p 97.00p 98.40p 67695
14/06/2018 103.00p 103.00p 98.10p 102.00p 17328
13/06/2018 98.00p 103.00p 98.00p 100.20p 38626
12/06/2018 97.10p 103.00p 97.10p 101.40p 115655
11/06/2018 99.10p 103.40p 97.10p 97.10p 28519
08/06/2018 101.00p 104.40p 99.10p 99.10p 57985
07/06/2018 101.80p 105.00p 100.20p 100.20p 92658
06/06/2018 103.80p 105.00p 103.08p 105.00p 15565
05/06/2018 101.60p 104.80p 101.00p 104.80p 25758
04/06/2018 99.90p 103.00p 98.60p 102.00p 57278
01/06/2018 100.20p 102.80p 98.00p 98.00p 143814
31/05/2018 101.20p 104.80p 100.00p 100.00p 145933
30/05/2018 96.20p 101.80p 96.20p 100.00p 45823
29/05/2018 100.00p 102.60p 96.22p 101.00p 116467
25/05/2018 100.40p 104.00p 100.40p 101.30p 8809
24/05/2018 104.00p 105.00p 100.20p 100.20p 94878
23/05/2018 103.60p 105.00p 102.11p 105.00p 34184
22/05/2018 101.00p 103.40p 100.80p 103.40p 34413
21/05/2018 96.80p 103.20p 96.80p 100.00p 174096
18/05/2018 99.90p 102.00p 97.30p 99.00p 51276
17/05/2018 96.50p 100.00p 96.00p 100.00p 127475
16/05/2018 96.00p 96.50p 93.08p 96.50p 43279
15/05/2018 95.00p 96.50p 95.00p 95.90p 146384
14/05/2018 92.60p 95.90p 90.94p 95.90p 31438
11/05/2018 93.60p 95.00p 90.94p 95.00p 44035
10/05/2018 94.30p 94.80p 91.00p 94.00p 52745
09/05/2018 94.00p 94.70p 90.10p 90.10p 34610
08/05/2018 94.60p 96.36p 90.80p 92.80p 142364
04/05/2018 96.00p 96.50p 94.50p 95.50p 102498
03/05/2018 94.10p 96.40p 91.72p 95.90p 80881
02/05/2018 93.70p 94.60p 91.88p 94.40p 61644
01/05/2018 93.80p 94.00p 92.75p 93.80p 11659
30/04/2018 91.00p 93.84p 89.59p 92.60p 123842
27/04/2018 89.00p 92.00p 89.00p 91.00p 191884
26/04/2018 90.50p 91.10p 89.80p 90.00p 91853
25/04/2018 89.70p 91.47p 89.10p 90.20p 74333
24/04/2018 87.70p 93.80p 87.70p 90.50p 459828
23/04/2018 86.90p 87.80p 84.20p 87.40p 189443
20/04/2018 84.60p 88.00p 84.60p 88.00p 143218
19/04/2018 85.40p 87.70p 84.26p 85.95p 29022
18/04/2018 85.40p 85.60p 84.90p 85.60p 22903
17/04/2018 85.00p 85.60p 84.00p 84.10p 34735
16/04/2018 84.00p 85.60p 83.00p 84.50p 74873
13/04/2018 83.10p 85.60p 82.50p 84.00p 131925
12/04/2018 85.00p 85.00p 82.17p 83.00p 88484
11/04/2018 80.00p 85.00p 77.50p 82.90p 154787
10/04/2018 79.00p 79.00p 76.50p 79.00p 246608
09/04/2018 78.70p 78.70p 76.50p 76.50p 59906
06/04/2018 77.00p 77.00p 75.00p 76.10p 47056
05/04/2018 75.50p 78.77p 75.00p 75.60p 74313
04/04/2018 72.50p 77.90p 72.50p 77.90p 115817
03/04/2018 73.30p 75.20p 72.30p 75.10p 109496
29/03/2018 75.10p 75.10p 72.20p 73.00p 271435
28/03/2018 73.00p 74.20p 72.20p 73.30p 45758
27/03/2018 74.70p 75.90p 73.41p 74.90p 30191
26/03/2018 72.80p 74.80p 72.10p 73.20p 39285
23/03/2018 68.60p 73.00p 67.10p 73.00p 64787
22/03/2018 69.40p 70.00p 64.10p 70.00p 321226
21/03/2018 73.80p 74.41p 70.00p 70.40p 163477
20/03/2018 79.70p 80.00p 73.00p 74.10p 255079
19/03/2018 79.90p 80.01p 79.00p 79.00p 220003
16/03/2018 78.70p 79.00p 77.66p 78.30p 237275
15/03/2018 73.40p 78.70p 73.40p 77.40p 56286
14/03/2018 77.70p 77.70p 75.40p 76.00p 66620
13/03/2018 76.50p 77.40p 74.65p 77.40p 18245
12/03/2018 76.90p 77.00p 74.90p 76.50p 38687
09/03/2018 77.50p 77.50p 74.00p 74.50p 20703
08/03/2018 76.00p 78.00p 76.00p 77.00p 100694
07/03/2018 77.30p 77.30p 75.10p 76.55p 68033
06/03/2018 75.80p 76.00p 74.10p 75.60p 34309
05/03/2018 75.10p 76.00p 74.70p 75.80p 109699
02/03/2018 75.10p 75.10p 73.64p 74.40p 36281
01/03/2018 75.00p 75.00p 74.30p 74.60p 35240
28/02/2018 74.70p 75.32p 74.70p 74.70p 233567
27/02/2018 74.70p 75.90p 72.85p 75.40p 54954
26/02/2018 74.30p 75.00p 74.00p 74.00p 39524
23/02/2018 72.00p 74.80p 72.00p 73.50p 61077
22/02/2018 74.40p 74.50p 73.90p 73.90p 121230
21/02/2018 74.00p 74.50p 73.10p 73.20p 36346
20/02/2018 73.60p 74.00p 73.29p 74.00p 86626
19/02/2018 73.50p 73.70p 73.50p 73.50p 372
16/02/2018 73.00p 74.17p 72.20p 73.50p 108800
15/02/2018 71.00p 73.70p 71.00p 73.00p 174202
14/02/2018 70.30p 71.90p 70.07p 71.40p 60973
13/02/2018 74.40p 74.40p 70.00p 70.00p 231915
12/02/2018 78.00p 78.00p 74.70p 75.00p 45333
09/02/2018 77.00p 79.20p 76.20p 77.20p 117173
08/02/2018 77.60p 78.81p 76.80p 77.00p 121613
07/02/2018 77.00p 78.71p 76.80p 78.00p 88041
06/02/2018 78.60p 79.00p 75.10p 78.50p 84333
05/02/2018 76.90p 78.80p 75.23p 77.40p 231732
02/02/2018 79.00p 79.50p 79.00p 79.30p 545087
01/02/2018 79.10p 80.50p 78.88p 80.00p 59674
31/01/2018 79.00p 80.50p 77.80p 80.10p 205097
30/01/2018 75.60p 79.00p 75.60p 78.90p 123184
29/01/2018 76.90p 78.50p 75.80p 78.50p 177716
26/01/2018 75.10p 76.90p 74.95p 76.20p 123684
25/01/2018 70.00p 75.70p 69.00p 74.30p 860364
24/01/2018 85.30p 85.90p 62.09p 71.90p 489267
23/01/2018 86.10p 87.10p 85.30p 86.25p 127532
22/01/2018 86.30p 88.40p 85.34p 86.80p 150593
19/01/2018 88.30p 88.90p 87.35p 88.90p 49682
18/01/2018 87.00p 89.14p 85.41p 89.00p 162889
17/01/2018 85.80p 86.70p 83.88p 86.60p 38279
16/01/2018 84.10p 86.40p 84.00p 86.10p 227689
15/01/2018 85.00p 86.40p 84.00p 84.75p 181840
12/01/2018 80.00p 90.14p 79.97p 84.30p 1439812
11/01/2018 80.00p 80.00p 78.10p 79.70p 106336
10/01/2018 79.00p 80.00p 78.40p 80.00p 229235
09/01/2018 78.80p 79.40p 77.60p 78.70p 125493
08/01/2018 75.00p 79.30p 75.00p 78.20p 673099
05/01/2018 78.60p 78.60p 75.00p 75.00p 43306
04/01/2018 76.80p 79.00p 75.00p 75.10p 529103
03/01/2018 76.90p 77.61p 75.00p 75.00p 77136
02/01/2018 77.50p 79.00p 76.50p 77.40p 11557
29/12/2017 79.25p 79.25p 76.25p 78.00p 10104
28/12/2017 78.50p 79.00p 77.75p 79.00p 55513
27/12/2017 77.00p 79.00p 77.00p 78.75p 65083
22/12/2017 75.00p 79.00p 74.25p 79.00p 94588
21/12/2017 77.25p 77.25p 74.00p 75.50p 146678
20/12/2017 78.00p 78.00p 75.75p 77.75p 180931
19/12/2017 69.75p 78.75p 69.33p 76.00p 243931
18/12/2017 69.00p 70.00p 68.75p 69.00p 73451

*Close Price adjusted for both dividends and splits