LPA Group (LPA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
25/01/2017 173.50p 186.50p 173.50p 185.00p 65747
24/01/2017 182.50p 184.40p 165.00p 173.50p 79794
23/01/2017 199.00p 206.00p 180.00p 182.50p 232201
20/01/2017 177.50p 185.50p 177.50p 184.50p 22941
19/01/2017 177.50p 180.00p 175.00p 177.50p 3611
18/01/2017 181.00p 181.00p 175.00p 177.50p 11631
17/01/2017 181.50p 181.50p 177.00p 181.00p 10735
16/01/2017 182.50p 186.50p 178.00p 181.50p 8177
13/01/2017 182.50p 186.50p 178.00p 182.50p 3366
12/01/2017 181.50p 185.00p 176.50p 182.50p 19442
11/01/2017 173.50p 182.00p 173.50p 181.50p 17700
10/01/2017 180.50p 183.00p 170.25p 173.50p 14866
09/01/2017 182.00p 183.00p 180.50p 180.50p 15307
06/01/2017 180.00p 185.00p 177.48p 182.00p 38248
05/01/2017 180.00p 183.00p 177.48p 180.00p 5784
04/01/2017 180.00p 183.00p 178.00p 180.00p 1814
03/01/2017 179.00p 185.00p 178.00p 180.00p 25693
30/12/2016 178.50p 180.50p 177.00p 179.00p 7648
29/12/2016 183.00p 184.00p 177.00p 179.00p 23886
28/12/2016 177.50p 187.00p 177.50p 183.00p 29368
23/12/2016 177.50p 180.00p 177.50p 177.50p 3672
22/12/2016 177.50p 180.00p 175.50p 177.50p 6125
21/12/2016 169.00p 178.00p 169.00p 177.50p 38842
20/12/2016 167.50p 173.00p 165.00p 169.00p 12137
19/12/2016 168.00p 170.00p 165.00p 167.50p 9190
16/12/2016 165.00p 170.00p 165.00p 166.00p 45714
15/12/2016 163.50p 167.00p 163.00p 165.00p 8250
14/12/2016 166.50p 168.00p 160.00p 163.50p 6795
13/12/2016 166.00p 168.00p 164.00p 166.50p 8750
12/12/2016 163.50p 170.00p 163.50p 166.00p 31599
09/12/2016 165.50p 167.00p 163.00p 163.50p 7800
08/12/2016 160.00p 168.00p 160.00p 165.50p 30727
07/12/2016 160.00p 163.00p 156.00p 160.00p 10051
06/12/2016 159.00p 163.00p 159.00p 160.00p 2000
05/12/2016 159.00p 159.00p 155.60p 159.00p 779
02/12/2016 159.00p 163.00p 155.60p 159.00p 7072
01/12/2016 159.00p 159.00p 159.00p 159.00p 0
30/11/2016 159.00p 162.45p 155.60p 159.00p 4344
29/11/2016 155.50p 159.00p 155.50p 159.00p 5687
28/11/2016 161.00p 162.45p 153.50p 155.50p 14884
25/11/2016 157.00p 165.00p 157.00p 161.00p 27838
24/11/2016 158.50p 158.50p 155.50p 157.00p 6261
23/11/2016 165.00p 165.00p 157.20p 158.50p 5620
22/11/2016 165.50p 166.50p 163.10p 165.00p 3900
21/11/2016 167.00p 167.00p 163.00p 165.50p 17439
18/11/2016 167.00p 168.00p 165.00p 167.00p 3400
17/11/2016 168.50p 169.00p 163.00p 167.00p 12025
16/11/2016 166.50p 171.00p 165.50p 168.50p 33169
15/11/2016 166.50p 170.00p 164.33p 166.50p 69355
14/11/2016 166.50p 170.00p 163.00p 166.50p 15280
11/11/2016 165.00p 168.00p 163.00p 166.50p 7768
10/11/2016 159.50p 167.50p 159.50p 165.00p 34142
09/11/2016 159.50p 163.00p 155.00p 159.50p 26226
08/11/2016 162.50p 162.98p 158.00p 161.50p 7858
07/11/2016 153.50p 162.50p 153.50p 162.50p 14729
04/11/2016 153.50p 156.50p 152.00p 153.50p 19637
03/11/2016 153.50p 153.50p 153.00p 153.50p 2469
02/11/2016 158.50p 159.00p 148.00p 152.00p 50756
01/11/2016 159.00p 161.00p 156.00p 158.50p 7434
31/10/2016 162.50p 163.50p 156.00p 159.00p 17506
28/10/2016 162.00p 164.00p 159.00p 162.50p 20147
27/10/2016 161.00p 163.20p 155.50p 162.00p 21246
26/10/2016 163.00p 163.00p 157.50p 161.00p 41366
25/10/2016 167.50p 169.00p 163.00p 163.00p 17674
24/10/2016 162.50p 172.00p 162.50p 167.50p 77409
21/10/2016 163.00p 166.00p 158.00p 162.50p 5479
20/10/2016 164.00p 167.00p 159.08p 163.00p 15465
19/10/2016 157.00p 166.75p 157.00p 164.00p 48168
18/10/2016 159.00p 165.00p 154.40p 157.00p 37262
17/10/2016 161.50p 163.00p 150.00p 159.00p 102738
14/10/2016 154.50p 167.00p 154.50p 161.50p 119920
13/10/2016 143.50p 157.00p 141.10p 152.50p 56490
12/10/2016 145.50p 147.00p 143.00p 143.50p 3134
11/10/2016 146.00p 149.50p 143.00p 144.00p 18582
10/10/2016 144.50p 149.00p 142.00p 146.00p 19264
07/10/2016 141.50p 144.75p 137.25p 144.50p 32623
06/10/2016 144.50p 145.00p 141.00p 141.50p 27972
05/10/2016 147.00p 150.00p 144.00p 144.50p 15432
04/10/2016 145.00p 147.00p 144.00p 147.00p 14392
03/10/2016 140.00p 148.00p 140.00p 145.00p 59472
30/09/2016 145.00p 146.00p 135.00p 140.00p 64652
29/09/2016 141.00p 147.00p 140.00p 145.00p 19945
28/09/2016 142.50p 154.00p 140.00p 141.00p 137703
27/09/2016 121.50p 145.00p 119.00p 142.00p 194541
26/09/2016 125.00p 125.00p 120.00p 121.50p 8600
23/09/2016 122.00p 127.00p 122.00p 125.00p 31235
22/09/2016 123.50p 123.50p 116.00p 122.00p 19326
21/09/2016 123.50p 123.50p 122.00p 123.50p 7812
20/09/2016 123.00p 125.00p 123.00p 123.50p 68
19/09/2016 118.50p 124.00p 118.50p 123.00p 33686
16/09/2016 118.50p 120.00p 118.50p 118.50p 146
15/09/2016 123.00p 123.00p 118.00p 118.50p 18901
14/09/2016 118.50p 125.00p 118.50p 123.00p 27760
13/09/2016 118.50p 118.50p 118.50p 118.50p 0
12/09/2016 121.50p 123.00p 115.60p 118.50p 24408
09/09/2016 118.00p 125.00p 118.00p 121.50p 48347
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

*Close Price adjusted for both dividends and splits