LPA Group (LPA) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. LPA Group

Date Open High Low Close* Volume
08/11/2017 155.50p 155.50p 150.01p 151.50p 8594
07/11/2017 158.50p 163.00p 154.10p 155.50p 20911
06/11/2017 152.50p 159.00p 151.50p 158.50p 17311
03/11/2017 152.50p 158.00p 148.00p 152.50p 62298
02/11/2017 150.50p 155.00p 148.00p 152.50p 142953
01/11/2017 139.50p 155.00p 139.00p 150.50p 212844
31/10/2017 130.50p 130.50p 126.01p 130.00p 22577
30/10/2017 132.50p 132.50p 128.50p 130.50p 18364
27/10/2017 133.00p 135.00p 131.00p 132.50p 5664
26/10/2017 133.00p 133.00p 131.00p 133.00p 680
25/10/2017 133.00p 133.00p 131.00p 133.00p 1732
24/10/2017 133.00p 133.00p 131.00p 133.00p 2000
23/10/2017 133.00p 135.00p 133.00p 133.00p 0
20/10/2017 133.00p 133.00p 131.01p 133.00p 2492
19/10/2017 132.50p 135.00p 132.50p 133.00p 2500
18/10/2017 132.50p 135.00p 132.50p 132.50p 71
17/10/2017 132.00p 133.00p 132.00p 132.50p 5878
16/10/2017 132.50p 132.50p 130.01p 132.00p 4743
13/10/2017 132.50p 132.50p 132.50p 132.50p 500
12/10/2017 132.50p 132.50p 132.50p 132.50p 2096
11/10/2017 132.00p 132.50p 132.00p 132.50p 5000
10/10/2017 132.00p 132.00p 132.00p 132.00p 0
09/10/2017 132.00p 132.00p 132.00p 132.00p 2279
06/10/2017 131.00p 132.00p 130.00p 132.00p 1598
05/10/2017 131.00p 131.00p 131.00p 131.00p 475
04/10/2017 132.50p 132.50p 131.00p 131.00p 5867
03/10/2017 132.50p 132.50p 132.50p 132.50p 0
02/10/2017 132.50p 135.00p 132.50p 132.50p 0
29/09/2017 132.50p 132.50p 132.50p 132.50p 1590
28/09/2017 133.00p 133.00p 132.50p 132.50p 2300
27/09/2017 136.50p 136.50p 133.00p 133.00p 5000
26/09/2017 136.50p 136.50p 136.50p 136.50p 6
25/09/2017 136.50p 136.50p 136.50p 136.50p 2172
22/09/2017 135.50p 136.50p 135.50p 136.50p 18632
21/09/2017 135.50p 135.50p 133.50p 135.50p 30800
20/09/2017 132.50p 135.50p 132.50p 135.50p 13407
19/09/2017 131.00p 132.50p 131.00p 132.50p 10800
18/09/2017 131.00p 131.00p 131.00p 131.00p 1995
15/09/2017 131.00p 131.00p 131.00p 131.00p 3500
14/09/2017 136.50p 136.50p 131.00p 131.00p 16235
13/09/2017 136.50p 136.50p 136.50p 136.50p 0
12/09/2017 136.50p 136.50p 136.50p 136.50p 1481
11/09/2017 136.50p 136.50p 136.50p 136.50p 400
08/09/2017 135.00p 136.50p 134.50p 136.50p 21205
07/09/2017 134.50p 134.50p 134.50p 134.50p 2500
06/09/2017 135.00p 135.50p 134.50p 134.50p 3216
05/09/2017 134.50p 135.00p 134.00p 134.50p 1006
04/09/2017 134.50p 135.00p 134.00p 134.50p 0
01/09/2017 135.50p 135.50p 134.50p 134.50p 2191
31/08/2017 135.50p 135.50p 135.50p 135.50p 2000
30/08/2017 134.50p 135.50p 134.50p 135.50p 0
29/08/2017 134.50p 135.00p 134.50p 134.50p 8401
25/08/2017 130.50p 135.00p 130.50p 135.00p 8847
24/08/2017 130.50p 130.50p 130.50p 130.50p 4933
23/08/2017 129.50p 130.50p 129.50p 130.50p 1519
22/08/2017 129.00p 129.50p 129.00p 129.50p 10683
21/08/2017 128.50p 129.00p 127.50p 129.00p 20450
18/08/2017 128.50p 128.50p 128.50p 128.50p 9223
17/08/2017 129.00p 129.00p 128.50p 128.50p 5500
16/08/2017 130.00p 130.00p 129.00p 129.00p 9765
15/08/2017 130.00p 130.00p 130.00p 130.00p 3740
14/08/2017 128.00p 130.00p 128.00p 130.00p 32229
11/08/2017 127.50p 128.00p 127.50p 128.00p 13519
10/08/2017 127.50p 127.50p 127.50p 127.50p 10000
09/08/2017 127.50p 127.50p 127.50p 127.50p 13500
08/08/2017 132.50p 132.50p 127.50p 127.50p 33615
07/08/2017 132.50p 132.50p 132.50p 132.50p 0
04/08/2017 134.50p 134.50p 132.50p 132.50p 9750
03/08/2017 127.50p 134.50p 127.50p 134.50p 38267
02/08/2017 130.50p 130.50p 126.00p 127.50p 25987
01/08/2017 130.50p 130.50p 130.50p 130.50p 10500
31/07/2017 130.50p 130.50p 130.50p 130.50p 5000
28/07/2017 131.50p 131.50p 130.50p 130.50p 830
27/07/2017 136.00p 136.00p 130.50p 130.50p 26973
26/07/2017 136.00p 136.50p 136.00p 136.00p 5836
25/07/2017 136.50p 136.50p 136.50p 136.50p 14033
24/07/2017 136.50p 136.50p 136.50p 136.50p 0
21/07/2017 136.50p 136.50p 135.50p 136.50p 2305
20/07/2017 133.00p 138.50p 133.00p 135.50p 34250
19/07/2017 132.50p 133.00p 132.50p 133.00p 3000
18/07/2017 132.50p 132.50p 132.50p 132.50p 0
17/07/2017 132.50p 132.50p 132.50p 132.50p 0
14/07/2017 132.50p 132.50p 132.50p 132.50p 0
13/07/2017 131.00p 132.50p 131.00p 132.50p 4207
12/07/2017 130.50p 131.00p 130.50p 131.00p 1832
11/07/2017 131.50p 131.50p 129.50p 130.50p 113700
10/07/2017 131.50p 131.50p 131.50p 131.50p 3000
07/07/2017 131.50p 131.50p 130.50p 131.50p 30691
06/07/2017 132.50p 132.50p 131.50p 131.50p 7734
05/07/2017 132.50p 132.50p 132.50p 132.50p 0
04/07/2017 132.50p 132.50p 132.50p 132.50p 18480
03/07/2017 133.50p 133.50p 132.50p 132.50p 11250
30/06/2017 130.00p 133.50p 130.00p 133.50p 17710
29/06/2017 131.00p 131.00p 131.00p 131.00p 13075
28/06/2017 128.00p 131.50p 128.00p 131.00p 42706
27/06/2017 135.50p 135.50p 127.00p 128.00p 169564
26/06/2017 148.00p 147.50p 131.50p 135.50p 117017
23/06/2017 144.50p 147.50p 144.50p 147.00p 20196
22/06/2017 141.50p 144.50p 141.50p 144.50p 0
21/06/2017 140.50p 141.50p 140.00p 141.50p 0
20/06/2017 141.00p 143.00p 140.50p 141.00p 0
19/06/2017 137.50p 142.50p 137.50p 141.00p 0
16/06/2017 133.50p 137.50p 132.01p 137.50p 14736
15/06/2017 133.50p 134.00p 130.01p 133.50p 21660
14/06/2017 132.50p 136.00p 130.00p 133.50p 94562
13/06/2017 141.50p 142.50p 130.00p 132.50p 102730
12/06/2017 144.50p 144.50p 140.80p 141.50p 15577
09/06/2017 144.50p 144.50p 143.00p 144.50p 5220
08/06/2017 144.50p 144.50p 143.01p 144.50p 8000
07/06/2017 144.50p 144.50p 143.01p 144.50p 606
06/06/2017 144.00p 145.50p 144.00p 144.50p 5000
05/06/2017 145.50p 145.50p 143.00p 144.00p 15044
02/06/2017 145.50p 146.00p 144.00p 145.50p 10138
01/06/2017 146.50p 147.00p 144.00p 145.50p 18671
31/05/2017 147.50p 149.50p 145.50p 146.50p 9269
30/05/2017 149.00p 149.00p 145.00p 147.50p 10320
26/05/2017 145.50p 150.50p 145.00p 149.00p 34109
25/05/2017 144.50p 145.00p 143.00p 145.00p 41500
24/05/2017 144.50p 144.50p 142.25p 144.50p 3184
23/05/2017 144.50p 147.00p 142.55p 144.50p 7732
22/05/2017 147.50p 147.50p 140.01p 144.50p 66343
19/05/2017 149.50p 149.50p 147.50p 147.50p 3494
18/05/2017 149.50p 150.00p 148.00p 149.50p 3000
17/05/2017 147.50p 149.50p 145.01p 149.50p 16688
16/05/2017 151.50p 151.50p 143.50p 147.50p 33232
15/05/2017 151.50p 151.50p 148.00p 151.50p 2000
12/05/2017 151.50p 151.50p 148.00p 151.50p 2288
11/05/2017 148.50p 152.00p 148.50p 151.50p 13026
10/05/2017 149.00p 149.00p 148.00p 148.50p 5000
09/05/2017 151.00p 151.00p 147.25p 149.00p 29890
08/05/2017 149.00p 151.00p 147.50p 151.00p 22000
05/05/2017 152.00p 152.00p 149.00p 149.50p 10880
04/05/2017 153.50p 153.50p 150.00p 152.00p 7367
03/05/2017 154.00p 157.00p 154.00p 154.00p 6632
02/05/2017 154.00p 154.68p 153.01p 154.00p 6803
28/04/2017 156.50p 159.00p 154.00p 154.00p 21700
27/04/2017 159.50p 163.00p 154.00p 156.50p 56511
26/04/2017 155.50p 155.50p 149.00p 151.00p 42777
25/04/2017 155.50p 155.50p 155.50p 155.50p 0
24/04/2017 153.00p 155.50p 152.00p 155.50p 15923
21/04/2017 153.50p 154.00p 150.00p 153.00p 33528
20/04/2017 156.00p 157.50p 153.10p 153.50p 11524
19/04/2017 153.50p 157.50p 153.10p 156.00p 10634
18/04/2017 152.50p 157.50p 150.00p 153.50p 55399
13/04/2017 147.50p 154.00p 145.00p 152.50p 84332
12/04/2017 143.50p 149.00p 139.00p 147.50p 54459
11/04/2017 145.00p 146.50p 141.02p 144.00p 7434
10/04/2017 147.50p 147.50p 140.20p 144.50p 23638
07/04/2017 151.00p 151.00p 145.00p 147.50p 16650
06/04/2017 151.00p 154.50p 147.20p 151.00p 11076
05/04/2017 151.00p 151.00p 148.00p 151.00p 1000
04/04/2017 151.00p 151.00p 148.00p 151.00p 1277
03/04/2017 151.00p 155.00p 151.00p 151.00p 2450
31/03/2017 147.50p 153.50p 146.00p 151.00p 6750
30/03/2017 145.00p 150.00p 145.00p 147.50p 11183
29/03/2017 148.00p 148.00p 143.00p 145.00p 12198
28/03/2017 149.50p 150.00p 144.90p 148.00p 9293
27/03/2017 150.50p 151.90p 146.05p 149.50p 10912
24/03/2017 145.00p 152.00p 140.90p 150.50p 78262
23/03/2017 145.00p 147.00p 141.51p 145.00p 24265
22/03/2017 150.50p 150.50p 143.00p 145.00p 22909
21/03/2017 151.00p 153.00p 145.50p 150.50p 55839
20/03/2017 154.00p 154.00p 147.08p 151.00p 45494
17/03/2017 153.00p 155.00p 151.00p 154.00p 12700
16/03/2017 154.00p 154.40p 151.00p 153.00p 29036
15/03/2017 148.50p 155.00p 147.00p 154.00p 18793
14/03/2017 166.50p 167.00p 142.25p 148.50p 187854
13/03/2017 163.50p 166.50p 160.00p 166.50p 12703
10/03/2017 163.50p 165.00p 160.00p 163.50p 2483
09/03/2017 163.50p 165.00p 158.50p 163.50p 33283
08/03/2017 166.00p 166.00p 160.00p 163.50p 25630
07/03/2017 165.00p 166.00p 160.00p 163.50p 5383
06/03/2017 171.50p 172.00p 162.50p 165.00p 27585
03/03/2017 174.00p 174.00p 168.50p 171.50p 3807
02/03/2017 175.50p 178.00p 175.50p 175.50p 4198
01/03/2017 176.00p 178.00p 174.00p 176.00p 675
28/02/2017 168.00p 179.50p 166.10p 176.00p 54825
27/02/2017 165.00p 169.00p 164.00p 168.00p 43219
24/02/2017 162.50p 165.00p 160.00p 165.00p 17000
23/02/2017 165.00p 167.00p 160.00p 162.50p 17232
22/02/2017 162.50p 165.00p 160.00p 165.00p 3922
21/02/2017 166.50p 166.50p 160.00p 162.50p 20437
20/02/2017 168.50p 169.97p 163.00p 166.50p 31852
17/02/2017 163.50p 169.00p 163.00p 168.50p 26969
16/02/2017 166.00p 167.00p 160.50p 162.50p 15950
15/02/2017 166.50p 168.00p 163.00p 166.00p 6179
14/02/2017 165.00p 168.00p 160.50p 166.50p 22388
13/02/2017 172.50p 172.50p 162.00p 165.00p 37231
10/02/2017 174.50p 177.00p 170.00p 173.50p 5314
09/02/2017 167.50p 177.00p 165.00p 174.50p 60673
08/02/2017 172.50p 172.80p 163.00p 167.50p 64113
07/02/2017 174.50p 175.00p 170.00p 172.50p 21516
06/02/2017 179.50p 183.00p 173.00p 174.50p 27459
03/02/2017 181.50p 183.00p 176.36p 179.50p 27505
02/02/2017 186.00p 186.00p 180.10p 181.50p 14509
01/02/2017 186.00p 189.00p 183.50p 186.00p 4194
31/01/2017 185.50p 190.00p 184.00p 186.00p 17215
30/01/2017 189.00p 190.00p 182.00p 185.50p 27630
27/01/2017 180.00p 190.00p 180.00p 189.00p 121158
26/01/2017 184.00p 184.00p 178.00p 180.00p 34379

*Close Price adjusted for both dividends and splits