LPA Group (LPA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/04/2018 151.00p 151.00p 145.00p 148.50p 4200
09/04/2018 154.00p 154.00p 150.50p 151.00p 4846
06/04/2018 153.00p 155.75p 153.00p 154.00p 2284
05/04/2018 152.50p 155.00p 152.50p 153.00p 12270
04/04/2018 158.50p 158.91p 145.00p 152.50p 28857
03/04/2018 161.00p 161.00p 157.83p 158.50p 4663
29/03/2018 158.50p 160.00p 158.50p 158.50p 2146
28/03/2018 162.50p 162.50p 156.92p 158.50p 18664
27/03/2018 163.50p 163.50p 161.00p 162.50p 2575
26/03/2018 165.50p 165.50p 161.00p 163.50p 5318
23/03/2018 167.00p 168.00p 163.00p 165.50p 9138
22/03/2018 169.50p 169.50p 167.50p 167.50p 5000
21/03/2018 169.50p 169.50p 167.00p 169.50p 9000
20/03/2018 169.50p 169.50p 166.20p 169.50p 2000
19/03/2018 169.50p 171.50p 169.50p 169.50p 2912
16/03/2018 169.50p 169.50p 166.20p 169.50p 3301
15/03/2018 169.50p 169.50p 169.50p 169.50p 0
14/03/2018 167.50p 171.90p 166.01p 169.50p 8235
13/03/2018 167.50p 168.30p 165.00p 167.50p 5152
12/03/2018 167.00p 168.25p 165.00p 167.50p 1570
09/03/2018 167.00p 167.00p 167.00p 167.00p 0
08/03/2018 167.00p 168.25p 165.01p 167.00p 7896
07/03/2018 166.00p 169.00p 166.00p 168.00p 1950
06/03/2018 166.00p 169.00p 163.01p 166.00p 4075
05/03/2018 163.50p 168.00p 161.50p 166.00p 5426
02/03/2018 163.50p 163.50p 162.10p 163.50p 1299
01/03/2018 163.50p 166.00p 163.50p 163.50p 896
28/02/2018 169.00p 169.00p 161.00p 163.50p 5011
27/02/2018 169.00p 169.00p 165.01p 169.00p 1266
26/02/2018 169.00p 169.00p 165.01p 169.00p 275
23/02/2018 169.00p 169.00p 169.00p 169.00p 0
22/02/2018 169.00p 169.00p 169.00p 169.00p 0
21/02/2018 169.00p 169.00p 168.00p 169.00p 1857
20/02/2018 169.50p 171.00p 165.01p 169.00p 6251
19/02/2018 169.50p 170.00p 166.50p 169.50p 9343
16/02/2018 170.50p 170.50p 168.00p 169.50p 4000
15/02/2018 169.50p 173.00p 169.50p 170.50p 2554
14/02/2018 164.00p 170.00p 164.00p 169.50p 11411
13/02/2018 163.50p 167.00p 163.50p 164.00p 2292
12/02/2018 163.50p 167.00p 161.55p 163.50p 3250
09/02/2018 163.50p 163.50p 161.55p 163.50p 2200
08/02/2018 167.50p 173.00p 160.10p 163.50p 31653
07/02/2018 166.00p 168.00p 163.00p 167.50p 5450
06/02/2018 171.00p 171.99p 160.01p 166.00p 34855
05/02/2018 178.50p 181.99p 170.00p 174.00p 15165
02/02/2018 176.50p 182.00p 175.00p 178.50p 54280
01/02/2018 166.50p 179.00p 166.50p 176.00p 36262
31/01/2018 163.50p 169.00p 162.01p 166.50p 12628
30/01/2018 173.50p 173.50p 163.50p 163.50p 18890
29/01/2018 173.50p 176.99p 171.00p 173.50p 12861
26/01/2018 176.50p 177.75p 171.00p 173.50p 9989
25/01/2018 173.50p 178.00p 171.50p 176.50p 15822
24/01/2018 178.00p 180.67p 170.00p 173.50p 18467
23/01/2018 179.00p 183.00p 165.71p 178.00p 102986
22/01/2018 171.50p 173.00p 169.75p 171.00p 6249
19/01/2018 171.50p 174.23p 171.50p 171.50p 10500
18/01/2018 173.00p 173.00p 170.00p 171.50p 5500
17/01/2018 173.50p 176.75p 171.10p 173.00p 15326
16/01/2018 168.00p 175.00p 168.00p 173.50p 8912
15/01/2018 159.50p 168.00p 159.00p 168.00p 13074
12/01/2018 157.50p 162.00p 156.10p 159.50p 6405
11/01/2018 153.00p 158.00p 153.00p 157.50p 5035
10/01/2018 154.00p 157.50p 153.00p 153.00p 1000
09/01/2018 153.00p 156.00p 153.00p 156.00p 10094
08/01/2018 160.50p 160.50p 150.00p 153.00p 26086
05/01/2018 160.50p 163.50p 160.01p 160.50p 3890
04/01/2018 157.00p 163.00p 157.00p 160.50p 13189
03/01/2018 156.00p 156.00p 156.00p 156.00p 0
02/01/2018 157.50p 160.00p 156.00p 156.00p 5186
29/12/2017 159.50p 162.00p 157.25p 157.50p 16005
28/12/2017 148.50p 160.00p 148.50p 159.50p 46153
27/12/2017 145.50p 156.76p 142.50p 148.50p 10818
22/12/2017 145.50p 145.50p 145.50p 145.50p 0
21/12/2017 145.50p 149.00p 145.50p 145.50p 2000
20/12/2017 145.00p 148.00p 142.50p 145.50p 5000
19/12/2017 145.00p 145.00p 145.00p 145.00p 0
18/12/2017 145.00p 145.00p 145.00p 145.00p 0
15/12/2017 145.00p 148.00p 145.00p 145.00p 1343
14/12/2017 145.00p 145.00p 142.00p 145.00p 2111
13/12/2017 145.00p 147.00p 145.00p 145.00p 200
12/12/2017 145.00p 145.00p 142.00p 145.00p 8000
11/12/2017 145.00p 147.00p 142.25p 145.00p 7003
08/12/2017 145.00p 147.00p 145.00p 145.00p 2000
07/12/2017 145.00p 147.00p 142.00p 145.00p 9367
06/12/2017 147.00p 149.00p 142.00p 144.50p 13500
05/12/2017 147.00p 147.00p 144.01p 147.00p 1500
04/12/2017 147.00p 147.00p 147.00p 147.00p 8000
01/12/2017 144.50p 148.00p 144.50p 147.00p 10250
30/11/2017 144.50p 146.00p 141.50p 144.50p 13092
29/11/2017 147.00p 147.00p 144.00p 144.50p 7917
28/11/2017 150.00p 150.00p 146.00p 147.00p 2500
27/11/2017 150.00p 150.00p 147.01p 150.00p 5109
24/11/2017 145.00p 153.00p 145.00p 150.00p 11958
23/11/2017 142.50p 147.00p 140.01p 145.00p 14272
22/11/2017 142.50p 145.00p 140.00p 142.50p 10762
21/11/2017 144.50p 144.50p 141.00p 142.50p 7571
20/11/2017 142.50p 145.00p 140.50p 144.50p 9779
17/11/2017 143.50p 143.50p 142.50p 142.50p 0
16/11/2017 146.00p 147.00p 140.10p 143.50p 10564
15/11/2017 148.50p 148.50p 145.00p 146.00p 13615
14/11/2017 149.00p 152.50p 148.00p 148.50p 12750
13/11/2017 151.00p 151.00p 145.01p 147.50p 16783
10/11/2017 151.50p 152.00p 150.00p 151.00p 17400
09/11/2017 151.50p 155.00p 150.50p 151.50p 2800
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

*Close Price adjusted for both dividends and splits