LPA Group (LPA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/09/2016 117.50p 118.00p 116.85p 118.00p 16500
07/09/2016 117.50p 117.50p 115.00p 117.50p 12644
06/09/2016 118.00p 118.00p 115.00p 117.50p 10000
05/09/2016 119.50p 119.50p 112.01p 118.00p 15590
02/09/2016 119.50p 119.50p 119.13p 119.50p 833
01/09/2016 118.50p 120.00p 118.50p 119.50p 833
31/08/2016 115.00p 119.75p 115.00p 118.50p 10098
30/08/2016 111.50p 117.00p 111.50p 115.00p 15436
26/08/2016 117.00p 117.00p 111.00p 111.50p 15487
25/08/2016 117.50p 117.50p 115.20p 117.00p 2300
24/08/2016 118.00p 118.00p 116.00p 118.00p 1551
23/08/2016 122.50p 122.50p 117.00p 118.00p 18422
22/08/2016 117.50p 123.00p 117.50p 122.50p 37314
19/08/2016 117.50p 118.00p 116.00p 117.50p 2900
18/08/2016 114.00p 117.50p 114.00p 117.50p 14369
17/08/2016 115.00p 116.50p 113.00p 114.00p 1164
16/08/2016 118.50p 118.50p 115.00p 115.00p 3000
15/08/2016 120.00p 120.00p 118.00p 118.50p 7176
12/08/2016 117.00p 120.00p 117.00p 120.00p 46799
11/08/2016 112.50p 119.00p 112.50p 118.00p 57181
10/08/2016 107.50p 114.75p 107.50p 112.50p 63589
09/08/2016 110.00p 110.00p 103.00p 107.50p 52200
08/08/2016 112.50p 112.50p 108.00p 110.00p 26983
05/08/2016 112.50p 112.50p 112.50p 112.50p 0
04/08/2016 112.50p 112.50p 111.00p 112.50p 21600
03/08/2016 112.50p 112.50p 112.50p 112.50p 0
02/08/2016 112.50p 112.50p 109.00p 112.50p 7750
01/08/2016 112.50p 112.50p 112.50p 112.50p 0
29/07/2016 112.50p 112.50p 110.00p 112.50p 3067
28/07/2016 111.50p 112.50p 111.50p 112.50p 8564
27/07/2016 113.50p 113.80p 110.00p 111.50p 16000
26/07/2016 113.50p 113.50p 112.00p 113.50p 5000
25/07/2016 113.50p 113.50p 112.00p 113.50p 5000
22/07/2016 113.50p 113.50p 113.50p 113.50p 0
21/07/2016 114.50p 114.50p 112.00p 113.50p 21384
20/07/2016 114.50p 114.50p 114.50p 114.50p 0
19/07/2016 116.00p 116.00p 114.25p 114.50p 2000
18/07/2016 116.00p 116.00p 115.00p 116.00p 3000
15/07/2016 117.50p 117.50p 115.37p 116.00p 5250
14/07/2016 119.50p 119.50p 111.00p 117.50p 31459
13/07/2016 119.50p 120.00p 119.50p 119.50p 2083
12/07/2016 120.00p 120.00p 117.00p 119.50p 8554
11/07/2016 119.50p 120.00p 119.00p 120.00p 1250
08/07/2016 119.50p 119.50p 117.00p 119.50p 2831
07/07/2016 120.00p 120.00p 118.00p 119.50p 7404
06/07/2016 120.50p 120.50p 118.00p 120.00p 6200
05/07/2016 120.50p 121.40p 120.00p 120.50p 12098
04/07/2016 119.00p 121.50p 118.80p 120.50p 11053
01/07/2016 121.50p 121.50p 119.00p 119.00p 11000
30/06/2016 130.00p 133.00p 119.00p 121.50p 114296
29/06/2016 118.50p 118.50p 113.00p 117.00p 18992
28/06/2016 119.50p 119.50p 116.00p 118.50p 9321
27/06/2016 120.50p 120.50p 116.00p 119.50p 17480
24/06/2016 119.50p 122.00p 116.00p 120.50p 11105
23/06/2016 126.50p 128.00p 126.50p 127.50p 4810
22/06/2016 127.50p 127.70p 125.00p 127.50p 8852
21/06/2016 127.50p 128.00p 127.50p 127.50p 5000
20/06/2016 125.50p 128.00p 125.00p 127.50p 11072
17/06/2016 127.00p 127.00p 123.50p 125.50p 5253
16/06/2016 127.00p 127.00p 124.00p 127.00p 5000
15/06/2016 127.00p 127.00p 127.00p 127.00p 0
14/06/2016 130.50p 130.50p 125.00p 127.00p 11730
13/06/2016 133.00p 133.00p 129.00p 130.50p 23838
10/06/2016 131.00p 135.50p 131.00p 133.00p 9000
09/06/2016 131.00p 131.00p 129.00p 131.00p 1000
08/06/2016 128.00p 132.00p 128.00p 131.00p 24298
07/06/2016 128.00p 130.00p 127.00p 128.00p 6530
06/06/2016 128.00p 128.00p 128.00p 128.00p 0
03/06/2016 127.50p 130.00p 126.00p 128.00p 42301
02/06/2016 128.50p 128.50p 126.00p 127.50p 28363
01/06/2016 129.00p 130.00p 127.00p 128.50p 19417
31/05/2016 125.00p 129.50p 125.00p 129.00p 33152
27/05/2016 125.00p 127.00p 125.00p 125.00p 1000
26/05/2016 125.00p 125.00p 125.00p 125.00p 0
25/05/2016 125.00p 126.92p 123.25p 125.00p 603
24/05/2016 128.00p 128.00p 125.00p 125.00p 5000
23/05/2016 130.00p 130.00p 126.00p 128.00p 7000
20/05/2016 130.00p 130.00p 128.00p 130.00p 11000
19/05/2016 132.00p 134.00p 128.00p 130.00p 18605
18/05/2016 127.00p 133.50p 127.00p 132.00p 18250
17/05/2016 128.00p 128.00p 127.00p 127.00p 7000
16/05/2016 128.00p 128.00p 128.00p 128.00p 0
13/05/2016 127.00p 128.00p 127.00p 128.00p 2000
12/05/2016 127.00p 128.98p 127.00p 128.00p 11640
11/05/2016 128.00p 128.98p 128.00p 128.00p 1556
10/05/2016 127.00p 128.97p 127.00p 128.00p 4925
09/05/2016 121.50p 129.00p 121.50p 127.00p 24303
06/05/2016 121.50p 121.50p 120.00p 121.50p 17452
05/05/2016 121.50p 123.00p 120.00p 121.50p 21500
04/05/2016 121.50p 121.50p 121.50p 121.50p 0
03/05/2016 121.50p 122.50p 120.00p 121.50p 11550
29/04/2016 121.50p 121.50p 120.00p 121.50p 7500
28/04/2016 121.50p 121.50p 120.50p 121.50p 1000
27/04/2016 122.50p 122.50p 119.50p 121.50p 39738
26/04/2016 122.50p 122.50p 120.50p 122.50p 378
25/04/2016 121.50p 123.00p 120.00p 122.50p 11500
22/04/2016 122.50p 122.50p 120.00p 121.50p 5000
21/04/2016 122.50p 122.50p 122.50p 122.50p 0
20/04/2016 121.50p 125.00p 120.50p 122.50p 9502
19/04/2016 122.50p 123.00p 120.50p 121.50p 19020
18/04/2016 125.00p 125.00p 122.50p 122.50p 8500
15/04/2016 125.00p 125.00p 123.00p 125.00p 3000
14/04/2016 125.00p 127.00p 125.00p 125.00p 1996
13/04/2016 119.50p 125.00p 119.50p 125.00p 21206
12/04/2016 122.00p 122.00p 111.85p 119.50p 58058
11/04/2016 126.50p 129.53p 121.71p 122.00p 31220
08/04/2016 121.00p 127.95p 121.00p 126.50p 30469
07/04/2016 121.50p 122.00p 115.00p 121.00p 37178
06/04/2016 123.50p 123.96p 118.70p 121.50p 23914
05/04/2016 128.00p 130.20p 122.50p 123.50p 20341
04/04/2016 129.00p 130.20p 126.00p 128.00p 14439
01/04/2016 130.00p 130.20p 126.50p 129.00p 12568
31/03/2016 130.50p 130.50p 126.25p 130.00p 33107
30/03/2016 130.50p 131.00p 126.50p 130.50p 22478
29/03/2016 132.50p 132.50p 129.00p 130.50p 19661
24/03/2016 138.00p 138.00p 129.00p 132.50p 39845
23/03/2016 129.50p 142.00p 127.10p 138.00p 78285
22/03/2016 127.50p 132.00p 126.80p 129.50p 34392
21/03/2016 108.00p 130.00p 108.00p 127.50p 117816
18/03/2016 113.50p 113.50p 106.00p 108.00p 27409
17/03/2016 113.00p 113.90p 112.00p 113.50p 6182
16/03/2016 108.00p 114.00p 108.00p 113.00p 55971
15/03/2016 104.50p 110.10p 104.50p 108.00p 64971
14/03/2016 101.50p 104.50p 100.00p 104.50p 25618
11/03/2016 101.50p 101.50p 101.50p 101.50p 0
10/03/2016 99.50p 101.50p 99.20p 101.50p 5546
09/03/2016 101.00p 101.00p 99.00p 99.50p 7000
08/03/2016 101.00p 101.00p 100.50p 101.00p 0
07/03/2016 101.00p 101.00p 100.70p 101.00p 797
04/03/2016 101.00p 101.00p 101.00p 101.00p 0
03/03/2016 101.00p 101.00p 100.50p 101.00p 1190
02/03/2016 101.00p 103.00p 100.50p 101.00p 4458
01/03/2016 101.00p 103.00p 99.80p 101.00p 4000
29/02/2016 100.50p 102.00p 100.50p 101.00p 1500
26/02/2016 99.00p 101.00p 98.08p 100.50p 10639
25/02/2016 96.50p 100.00p 95.03p 99.00p 10515
24/02/2016 89.00p 97.00p 89.00p 96.50p 28250
23/02/2016 89.00p 90.00p 89.00p 89.00p 1500
22/02/2016 89.00p 89.00p 89.00p 89.00p 0
19/02/2016 89.00p 89.00p 89.00p 89.00p 0
18/02/2016 89.00p 89.00p 89.00p 89.00p 0
17/02/2016 89.00p 90.00p 89.00p 89.00p 3525
16/02/2016 89.00p 90.00p 89.00p 89.00p 4000
15/02/2016 90.50p 90.50p 89.00p 89.00p 10000
12/02/2016 90.50p 90.50p 90.50p 90.50p 0
11/02/2016 91.50p 91.50p 90.00p 90.50p 5000
10/02/2016 92.50p 92.50p 91.50p 91.50p 0
09/02/2016 92.50p 92.50p 92.10p 92.50p 500
08/02/2016 92.00p 93.00p 91.00p 92.50p 27167
05/02/2016 91.00p 92.00p 90.50p 92.00p 17781
04/02/2016 91.00p 92.00p 90.67p 91.00p 1129
03/02/2016 91.00p 91.00p 91.00p 91.00p 0
02/02/2016 91.00p 91.00p 91.00p 91.00p 0
01/02/2016 91.00p 91.00p 91.00p 91.00p 0
29/01/2016 91.00p 91.90p 91.00p 91.00p 400
28/01/2016 91.00p 92.00p 91.00p 91.00p 5000
27/01/2016 91.00p 91.50p 90.50p 91.00p 0
26/01/2016 91.50p 92.00p 90.50p 91.00p 3300
25/01/2016 91.50p 93.00p 90.50p 91.50p 4134
22/01/2016 90.50p 93.00p 90.00p 91.50p 14000
21/01/2016 93.50p 96.00p 89.00p 90.50p 41245
20/01/2016 88.50p 90.00p 87.50p 88.50p 21075
19/01/2016 89.00p 90.00p 88.50p 89.00p 10430
18/01/2016 91.00p 91.00p 88.25p 89.00p 10000
15/01/2016 91.00p 91.00p 90.00p 91.00p 1719
14/01/2016 91.00p 91.00p 90.00p 91.00p 15400
13/01/2016 92.00p 92.00p 91.00p 91.00p 0
12/01/2016 87.00p 94.00p 87.00p 92.00p 31339
11/01/2016 86.50p 87.75p 84.00p 87.00p 17321
08/01/2016 87.00p 88.00p 86.50p 87.00p 9500
07/01/2016 87.00p 87.50p 87.00p 87.00p 0
06/01/2016 88.50p 88.50p 86.00p 87.50p 5000
05/01/2016 88.50p 89.00p 88.50p 88.50p 1000
04/01/2016 89.00p 89.00p 88.50p 88.50p 2438
31/12/2015 89.50p 89.50p 89.00p 89.00p 0
30/12/2015 89.50p 89.50p 89.50p 89.50p 0
29/12/2015 89.50p 89.50p 89.50p 89.50p 0
24/12/2015 90.50p 90.50p 89.50p 89.50p 0
23/12/2015 89.50p 90.50p 89.50p 89.50p 0
22/12/2015 90.00p 90.00p 89.20p 89.50p 5000
21/12/2015 90.50p 90.50p 89.30p 90.00p 5000
18/12/2015 90.50p 90.50p 90.50p 90.50p 0
17/12/2015 91.00p 91.00p 89.00p 90.50p 8884
16/12/2015 91.00p 91.50p 90.40p 91.00p 3200
15/12/2015 91.50p 91.50p 90.50p 91.00p 10000
14/12/2015 93.00p 94.00p 92.00p 92.00p 17742
11/12/2015 96.00p 96.00p 90.00p 92.00p 34999
10/12/2015 96.00p 99.00p 95.00p 96.00p 50193
09/12/2015 91.00p 96.00p 91.00p 96.00p 31950
08/12/2015 91.00p 92.50p 91.00p 91.00p 7000
07/12/2015 91.50p 92.50p 90.00p 91.00p 19140
04/12/2015 91.50p 92.50p 90.50p 91.50p 41000
03/12/2015 91.50p 91.50p 91.50p 91.50p 0
02/12/2015 89.00p 93.00p 88.80p 91.50p 42790
01/12/2015 89.00p 90.00p 89.00p 89.00p 5000
30/11/2015 90.00p 90.00p 88.72p 89.00p 7000
27/11/2015 90.00p 92.00p 90.00p 90.00p 3009
26/11/2015 90.00p 90.00p 90.00p 90.00p 0
25/11/2015 90.00p 91.00p 88.26p 90.00p 23200
24/11/2015 89.00p 91.00p 89.00p 90.00p 7500

*Close Price adjusted for both dividends and splits