LPA Group (LPA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/02/2013 68.00p 69.00p 68.00p 69.00p 10000
08/02/2013 68.00p 68.00p 68.00p 68.00p 300
07/02/2013 68.00p 68.45p 66.00p 68.00p 1837
06/02/2013 68.50p 68.50p 66.62p 68.00p 4000
05/02/2013 68.50p 68.50p 65.06p 68.50p 0
04/02/2013 68.50p 68.50p 65.06p 68.50p 0
01/02/2013 68.50p 68.50p 65.06p 68.50p 4800
31/01/2013 68.50p 69.50p 67.00p 68.50p 0
30/01/2013 68.50p 69.50p 67.00p 68.50p 0
29/01/2013 69.50p 69.50p 67.00p 68.50p 12446
28/01/2013 69.50p 69.55p 69.00p 69.50p 8620
25/01/2013 73.50p 73.90p 69.00p 69.50p 46109
24/01/2013 84.00p 84.00p 71.00p 73.50p 220256
23/01/2013 79.00p 86.00p 79.00p 84.00p 19309
22/01/2013 77.50p 80.00p 77.50p 79.00p 3507
21/01/2013 78.00p 80.00p 77.05p 77.50p 14508
18/01/2013 79.00p 79.00p 78.00p 78.00p 3000
17/01/2013 78.50p 80.00p 78.10p 79.00p 7276
16/01/2013 79.50p 81.75p 77.60p 78.50p 14242
15/01/2013 79.50p 81.50p 78.00p 79.50p 0
14/01/2013 81.50p 81.50p 78.00p 79.50p 17500
11/01/2013 81.50p 83.00p 80.50p 81.50p 10000
10/01/2013 74.50p 83.00p 74.50p 81.50p 27977
09/01/2013 73.50p 75.00p 73.50p 74.50p 2733
08/01/2013 73.50p 75.00p 73.50p 73.50p 3572
07/01/2013 72.00p 74.00p 72.00p 73.50p 19108
04/01/2013 73.00p 73.60p 70.00p 72.00p 21934
03/01/2013 73.00p 75.00p 73.00p 73.00p 3000
02/01/2013 73.00p 73.00p 71.55p 73.00p 0
31/12/2012 73.00p 73.00p 71.55p 73.00p 175
28/12/2012 73.00p 73.00p 71.55p 73.00p 0
27/12/2012 73.00p 73.00p 71.55p 73.00p 1103
24/12/2012 73.00p 73.90p 73.00p 73.00p 7500
21/12/2012 70.00p 73.00p 70.00p 73.00p 18264
20/12/2012 70.00p 71.60p 70.00p 70.00p 5000
19/12/2012 70.00p 70.00p 68.32p 70.00p 3612
18/12/2012 70.00p 71.30p 70.00p 70.00p 0
17/12/2012 70.00p 71.30p 70.00p 70.00p 0
14/12/2012 70.00p 71.30p 70.00p 70.00p 0
13/12/2012 70.00p 71.30p 70.00p 70.00p 0
12/12/2012 70.00p 71.30p 70.00p 70.00p 0
11/12/2012 70.00p 71.30p 70.00p 70.00p 5000
10/12/2012 70.00p 70.75p 70.00p 70.00p 1500
07/12/2012 70.00p 70.00p 69.40p 70.00p 10000
06/12/2012 70.00p 70.20p 68.00p 70.00p 11724
05/12/2012 70.50p 71.60p 69.00p 70.50p 8000
04/12/2012 73.00p 73.00p 67.75p 70.50p 12648
03/12/2012 73.00p 73.00p 72.00p 73.00p 2700
30/11/2012 73.00p 73.00p 72.30p 73.00p 4301
29/11/2012 73.00p 73.69p 72.30p 73.00p 0
28/11/2012 73.00p 73.69p 72.30p 73.00p 0
27/11/2012 73.00p 73.69p 72.30p 73.00p 2333
26/11/2012 73.00p 74.00p 72.50p 73.00p 12423
23/11/2012 74.50p 74.50p 73.00p 73.00p 16232
22/11/2012 65.00p 76.50p 65.00p 74.50p 138728
21/11/2012 64.00p 64.00p 56.00p 61.50p 90912
20/11/2012 65.50p 65.50p 61.00p 64.00p 16070
19/11/2012 66.50p 66.50p 65.00p 65.50p 11000
16/11/2012 66.50p 66.50p 65.00p 66.50p 6191
15/11/2012 67.50p 67.50p 63.00p 66.50p 52000
14/11/2012 67.50p 67.50p 64.00p 67.50p 8000
13/11/2012 67.00p 67.50p 67.00p 67.50p 1040
12/11/2012 69.50p 69.50p 64.00p 67.00p 46940
09/11/2012 69.50p 69.50p 68.00p 69.50p 7239
08/11/2012 69.50p 69.50p 67.00p 69.50p 10850
07/11/2012 69.50p 69.50p 67.00p 69.50p 6036
06/11/2012 69.00p 69.50p 67.40p 69.50p 7500
05/11/2012 67.00p 69.00p 67.00p 69.00p 3368
02/11/2012 67.00p 67.00p 66.80p 67.00p 5000
01/11/2012 68.50p 68.50p 65.00p 67.00p 19000
31/10/2012 72.50p 72.50p 65.50p 68.50p 80289
30/10/2012 73.00p 73.00p 71.00p 72.50p 8264
29/10/2012 74.50p 75.00p 73.00p 73.00p 1000
26/10/2012 74.50p 76.00p 68.65p 74.50p 0
25/10/2012 69.00p 76.00p 68.65p 74.50p 38112
24/10/2012 69.00p 70.00p 69.00p 69.00p 7547
23/10/2012 71.00p 72.69p 69.00p 69.00p 47118
22/10/2012 76.50p 76.50p 70.00p 71.00p 30033
19/10/2012 76.50p 77.20p 75.00p 76.50p 0
18/10/2012 76.50p 77.20p 75.00p 76.50p 9021
17/10/2012 76.00p 78.50p 68.00p 76.50p 99175
16/10/2012 78.00p 78.00p 75.00p 77.00p 1973
15/10/2012 78.50p 78.50p 75.00p 77.00p 32801
12/10/2012 82.00p 82.90p 77.00p 78.50p 45609
11/10/2012 88.50p 88.50p 81.60p 82.00p 42781
10/10/2012 86.00p 86.00p 84.00p 84.50p 10000
09/10/2012 85.50p 87.00p 83.00p 86.00p 64479
08/10/2012 81.50p 86.80p 81.50p 85.50p 22065
05/10/2012 81.50p 83.00p 81.50p 81.50p 30
04/10/2012 84.00p 84.20p 81.00p 81.50p 88500
03/10/2012 86.50p 86.50p 83.00p 84.00p 9627
02/10/2012 87.00p 88.40p 85.00p 87.00p 17797
01/10/2012 89.50p 89.50p 85.00p 87.00p 29500
28/09/2012 90.00p 92.00p 88.50p 89.50p 48514
27/09/2012 83.00p 92.00p 83.00p 90.00p 48224
26/09/2012 79.50p 83.00p 78.00p 83.00p 52475
25/09/2012 79.00p 79.50p 78.00p 79.50p 10000
24/09/2012 81.50p 81.50p 75.00p 79.00p 69036
21/09/2012 81.50p 81.50p 79.00p 81.50p 0
20/09/2012 81.50p 81.50p 79.00p 81.50p 134
19/09/2012 81.50p 82.80p 81.50p 81.50p 4791
18/09/2012 81.50p 81.50p 79.00p 81.50p 0
17/09/2012 81.50p 81.50p 79.00p 81.50p 4046
14/09/2012 82.00p 84.00p 79.00p 81.50p 59988
13/09/2012 85.50p 85.50p 81.50p 82.00p 55886
12/09/2012 85.50p 86.00p 85.20p 85.50p 0
11/09/2012 85.50p 86.00p 85.20p 85.50p 8898
10/09/2012 85.50p 86.00p 85.20p 85.50p 19948
07/09/2012 86.50p 86.50p 85.00p 85.50p 51499
06/09/2012 85.50p 87.99p 85.50p 86.50p 18134
05/09/2012 84.50p 86.00p 83.65p 85.50p 20059
04/09/2012 85.50p 85.50p 83.60p 84.50p 21597
03/09/2012 89.00p 89.00p 85.25p 85.50p 20000
31/08/2012 90.50p 90.50p 88.80p 89.00p 7157
30/08/2012 83.25p 91.00p 83.25p 90.50p 40348
29/08/2012 83.25p 83.50p 83.15p 83.25p 9381
28/08/2012 89.25p 89.25p 83.09p 83.50p 28721
24/08/2012 90.00p 91.00p 89.25p 89.25p 57215
23/08/2012 91.50p 97.50p 90.00p 90.00p 155277
22/08/2012 82.00p 94.30p 82.00p 91.50p 41526
21/08/2012 83.50p 87.00p 79.90p 82.00p 251558
20/08/2012 76.00p 78.00p 76.00p 77.00p 31310
17/08/2012 69.50p 76.00p 68.54p 76.00p 58246
16/08/2012 66.50p 69.00p 66.50p 69.00p 10928
15/08/2012 66.50p 66.50p 65.75p 66.50p 900
14/08/2012 66.00p 68.00p 66.00p 66.50p 3234
13/08/2012 65.00p 67.00p 65.00p 66.00p 22155
10/08/2012 65.00p 66.00p 65.00p 65.00p 9999
09/08/2012 65.00p 66.00p 65.00p 65.00p 1792
08/08/2012 65.00p 66.00p 65.00p 65.00p 3030
07/08/2012 65.00p 67.00p 63.00p 65.00p 36115
06/08/2012 65.00p 65.00p 63.40p 65.00p 22500
03/08/2012 63.00p 65.00p 63.00p 65.00p 7500
02/08/2012 63.00p 63.00p 62.40p 63.00p 2500
01/08/2012 62.50p 64.00p 62.50p 63.00p 1500
31/07/2012 62.50p 64.50p 62.05p 62.50p 0
30/07/2012 62.50p 64.50p 62.05p 62.50p 0
27/07/2012 64.50p 64.50p 62.05p 62.50p 22008
26/07/2012 62.00p 65.00p 61.80p 64.50p 26943
25/07/2012 63.50p 64.00p 61.80p 62.00p 25078
24/07/2012 64.00p 65.00p 63.23p 63.50p 11054
23/07/2012 63.50p 65.00p 63.50p 64.00p 4386
20/07/2012 58.50p 67.00p 58.50p 63.50p 79222
19/07/2012 57.00p 60.00p 57.00p 58.50p 27869
18/07/2012 56.00p 58.88p 55.60p 57.00p 45931
17/07/2012 59.00p 59.79p 53.90p 56.00p 52976
16/07/2012 48.00p 62.70p 48.00p 59.00p 145853
13/07/2012 48.00p 49.00p 48.00p 48.00p 0
12/07/2012 48.00p 49.00p 48.00p 48.00p 10000
11/07/2012 48.00p 48.70p 48.00p 48.00p 0
10/07/2012 48.00p 48.70p 48.00p 48.00p 2233
09/07/2012 48.00p 48.45p 48.00p 48.00p 3500
06/07/2012 48.00p 48.45p 48.00p 48.00p 0
05/07/2012 48.00p 48.45p 48.00p 48.00p 67
04/07/2012 48.00p 48.00p 47.00p 48.00p 1900
03/07/2012 48.00p 48.00p 47.12p 48.00p 10000
02/07/2012 48.00p 48.60p 48.00p 48.00p 6116
29/06/2012 48.00p 48.70p 48.00p 48.00p 3000
28/06/2012 48.00p 48.70p 48.00p 48.00p 1552
27/06/2012 45.50p 48.75p 45.50p 48.00p 27074
26/06/2012 42.50p 43.00p 41.44p 42.50p 10000
25/06/2012 42.50p 43.00p 41.30p 42.50p 0
22/06/2012 42.50p 43.00p 41.30p 42.50p 0
21/06/2012 42.50p 43.00p 41.30p 42.50p 10000
20/06/2012 42.50p 42.50p 41.38p 42.50p 15000
19/06/2012 42.00p 42.50p 40.25p 42.50p 0
18/06/2012 42.00p 42.00p 40.25p 42.00p 0
15/06/2012 41.50p 41.50p 40.25p 41.50p 5346
14/06/2012 41.50p 41.50p 41.00p 41.50p 0
13/06/2012 41.50p 41.50p 41.00p 41.50p 0
12/06/2012 41.50p 41.50p 41.00p 41.50p 0
11/06/2012 41.00p 41.50p 41.00p 41.50p 1435
08/06/2012 41.00p 41.10p 41.00p 41.00p 10000
07/06/2012 41.50p 43.00p 41.00p 41.00p 0
06/06/2012 41.50p 43.00p 41.00p 41.50p 0
01/06/2012 43.00p 43.00p 41.00p 41.50p 12500
31/05/2012 43.00p 43.00p 41.00p 43.00p 0
30/05/2012 43.00p 43.00p 41.00p 43.00p 0
29/05/2012 43.00p 43.00p 41.00p 43.00p 0
28/05/2012 43.00p 43.00p 41.00p 43.00p 0
25/05/2012 43.00p 43.00p 41.00p 43.00p 0
24/05/2012 43.00p 43.00p 41.00p 43.00p 36
23/05/2012 43.00p 43.00p 40.00p 43.00p 0
22/05/2012 43.00p 43.00p 40.00p 43.00p 0
21/05/2012 43.00p 43.00p 40.00p 43.00p 0
18/05/2012 43.00p 43.00p 40.00p 43.00p 0
17/05/2012 43.00p 43.00p 40.00p 43.00p 450000
16/05/2012 43.00p 45.50p 42.00p 43.00p 0
15/05/2012 43.00p 45.50p 42.00p 43.00p 0
14/05/2012 45.50p 45.50p 42.00p 43.50p 3500
11/05/2012 45.50p 45.50p 45.00p 45.50p 0
10/05/2012 45.50p 45.50p 45.00p 45.50p 54000
09/05/2012 45.50p 45.50p 45.00p 45.50p 1000
08/05/2012 45.50p 45.70p 45.50p 45.50p 54
04/05/2012 45.50p 45.70p 45.50p 45.50p 544
03/05/2012 45.50p 45.80p 45.50p 45.50p 2579
02/05/2012 45.50p 45.50p 45.00p 45.50p 1200
01/05/2012 45.50p 45.50p 45.25p 45.50p 0
30/04/2012 45.50p 45.50p 45.25p 45.50p 86000
27/04/2012 45.50p 47.00p 45.00p 45.50p 0

*Close Price adjusted for both dividends and splits