LPA Group (LPA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/02/2024 77.50p 78.50p 73.14p 75.50p 79274
07/02/2024 77.50p 78.88p 73.50p 75.00p 31633
06/02/2024 77.50p 78.46p 76.50p 76.50p 1274
05/02/2024 76.00p 78.50p 72.00p 76.50p 13271
02/02/2024 78.50p 78.50p 72.00p 76.00p 16273
01/02/2024 81.00p 81.00p 75.50p 78.50p 15079
31/01/2024 81.00p 84.00p 80.50p 80.50p 0
30/01/2024 82.50p 82.50p 79.00p 80.50p 3841
29/01/2024 83.50p 83.50p 79.97p 82.50p 7450
26/01/2024 82.50p 85.00p 80.67p 85.00p 14000
25/01/2024 82.50p 84.40p 82.50p 82.50p 1175
24/01/2024 84.00p 86.50p 83.67p 84.00p 8000
23/01/2024 84.00p 84.44p 84.00p 84.00p 0
22/01/2024 84.00p 84.00p 84.00p 84.00p 0
19/01/2024 84.00p 84.44p 84.00p 84.00p 0
18/01/2024 84.00p 84.00p 84.00p 84.00p 0
17/01/2024 85.00p 85.00p 81.00p 84.00p 3000
16/01/2024 85.00p 85.00p 82.50p 85.00p 1111
15/01/2024 85.00p 85.00p 82.50p 85.00p 2306
12/01/2024 85.00p 85.00p 85.00p 85.00p 0
11/01/2024 85.00p 85.00p 82.50p 85.00p 2432
10/01/2024 85.50p 88.20p 84.44p 85.00p 0
09/01/2024 85.50p 89.00p 85.50p 85.50p 2500
08/01/2024 86.00p 86.00p 84.00p 85.50p 4079
05/01/2024 82.00p 90.00p 82.00p 86.00p 25465
04/01/2024 82.00p 82.00p 81.00p 82.00p 0
03/01/2024 81.00p 84.12p 81.00p 81.00p 5550
02/01/2024 81.00p 83.95p 81.00p 81.00p 2206
29/12/2023 81.00p 81.00p 79.40p 81.00p 0
28/12/2023 81.00p 83.96p 81.00p 81.00p 1932
27/12/2023 81.00p 81.00p 77.88p 81.00p 1155
22/12/2023 81.00p 83.96p 81.00p 81.00p 1714
21/12/2023 80.50p 83.23p 77.88p 81.00p 4160
20/12/2023 81.00p 83.23p 77.00p 80.50p 1972
19/12/2023 81.00p 81.00p 75.00p 80.50p 8000
18/12/2023 81.00p 85.00p 77.88p 80.50p 8228
15/12/2023 81.00p 84.51p 81.00p 81.50p 3538
14/12/2023 81.00p 82.00p 78.49p 81.50p 44721
13/12/2023 81.00p 83.33p 81.00p 82.50p 0
12/12/2023 82.50p 82.50p 80.00p 82.50p 7531
11/12/2023 78.50p 82.50p 78.50p 82.50p 11382
08/12/2023 78.50p 80.25p 78.50p 78.50p 0
07/12/2023 78.00p 80.70p 78.00p 78.50p 2394
06/12/2023 79.00p 79.45p 76.00p 78.00p 20000
05/12/2023 78.50p 81.00p 79.00p 79.00p 0
04/12/2023 79.00p 81.00p 79.00p 79.00p 0
01/12/2023 79.00p 81.58p 79.00p 79.00p 2177
30/11/2023 78.50p 81.00p 78.50p 79.00p 0
29/11/2023 78.50p 79.00p 76.00p 79.00p 3925
28/11/2023 79.00p 81.00p 79.00p 79.00p 0
27/11/2023 79.00p 79.00p 76.22p 79.00p 5000
24/11/2023 79.00p 81.00p 79.00p 79.00p 0
23/11/2023 78.50p 81.00p 78.50p 79.00p 0
22/11/2023 79.00p 81.00p 79.00p 79.00p 0
21/11/2023 79.00p 81.00p 79.00p 79.00p 0
20/11/2023 79.00p 81.00p 79.00p 79.00p 0
17/11/2023 79.00p 81.00p 79.00p 79.00p 0
16/11/2023 78.50p 81.00p 78.50p 79.00p 2001
15/11/2023 78.50p 79.00p 76.42p 79.00p 1071
14/11/2023 78.50p 79.00p 75.49p 79.00p 5913
13/11/2023 78.50p 78.50p 75.49p 78.50p 2191
10/11/2023 78.50p 78.50p 78.50p 78.50p 0
09/11/2023 81.00p 81.00p 78.50p 78.50p 9375
08/11/2023 81.00p 81.00p 80.14p 81.00p 10625
07/11/2023 81.00p 81.43p 81.00p 81.00p 0
06/11/2023 81.00p 81.94p 81.00p 81.00p 65
03/11/2023 82.00p 82.00p 80.00p 81.00p 23983
02/11/2023 82.00p 82.22p 82.00p 82.00p 0
01/11/2023 82.00p 82.00p 80.00p 82.00p 8000
31/10/2023 82.00p 82.22p 82.00p 82.00p 0
30/10/2023 82.00p 82.22p 82.00p 82.00p 0
27/10/2023 82.00p 82.00p 80.00p 82.00p 98
26/10/2023 81.00p 85.00p 80.66p 82.00p 22365
25/10/2023 79.00p 82.12p 75.56p 81.00p 9781
24/10/2023 80.00p 80.00p 79.00p 79.00p 7999
23/10/2023 75.50p 75.50p 75.00p 75.00p 435
20/10/2023 75.50p 77.83p 75.50p 75.50p 0
19/10/2023 74.50p 77.83p 72.00p 75.50p 0
18/10/2023 75.50p 75.50p 72.80p 75.50p 2324
17/10/2023 76.50p 77.83p 75.00p 75.50p 0
16/10/2023 76.00p 76.00p 74.25p 75.00p 49583
13/10/2023 76.00p 77.92p 76.00p 76.00p 130
12/10/2023 74.50p 76.75p 73.75p 76.00p 2201
11/10/2023 73.00p 75.00p 73.00p 74.50p 10000
10/10/2023 73.50p 75.75p 71.00p 73.00p 15560
09/10/2023 73.50p 73.50p 72.67p 73.50p 0
06/10/2023 73.50p 74.89p 71.00p 73.50p 3048
05/10/2023 78.00p 78.00p 71.06p 73.50p 28757
04/10/2023 78.00p 78.00p 77.14p 78.00p 0
03/10/2023 80.50p 80.50p 76.00p 78.00p 10000
02/10/2023 80.50p 82.00p 77.21p 80.50p 8918
29/09/2023 82.00p 82.00p 77.21p 80.50p 5566
28/09/2023 82.00p 82.00p 80.67p 82.00p 0
27/09/2023 82.00p 82.00p 80.67p 82.00p 0
26/09/2023 82.00p 82.00p 80.50p 82.00p 0
25/09/2023 82.00p 82.00p 80.50p 82.00p 0
22/09/2023 82.50p 83.56p 80.15p 82.00p 2975
21/09/2023 83.50p 83.50p 80.21p 82.50p 1495
20/09/2023 86.50p 86.50p 80.02p 83.50p 8000
19/09/2023 87.50p 87.50p 85.00p 86.50p 3500
18/09/2023 87.50p 87.50p 86.50p 87.50p 0
15/09/2023 87.50p 87.50p 86.50p 87.50p 0
14/09/2023 87.50p 87.50p 86.50p 87.50p 0
13/09/2023 88.50p 89.00p 85.00p 87.50p 1801
12/09/2023 88.50p 89.00p 87.50p 87.50p 1335
11/09/2023 90.00p 90.00p 87.50p 87.50p 111
08/09/2023 88.50p 88.50p 85.00p 87.50p 90
07/09/2023 87.50p 87.50p 85.00p 87.50p 7500
06/09/2023 87.50p 89.00p 85.00p 87.50p 3579
05/09/2023 88.50p 88.50p 85.00p 87.50p 12353
04/09/2023 89.50p 89.50p 86.27p 88.50p 0
01/09/2023 91.00p 91.00p 87.75p 89.50p 8000
31/08/2023 88.00p 92.00p 88.00p 91.00p 8500
30/08/2023 87.50p 87.50p 86.60p 87.50p 5000
29/08/2023 87.50p 89.50p 87.50p 87.50p 250
25/08/2023 88.00p 87.50p 85.83p 87.50p 0
24/08/2023 87.50p 87.50p 85.00p 87.50p 4936
23/08/2023 87.50p 87.50p 85.83p 87.50p 0
22/08/2023 87.50p 90.00p 87.50p 87.50p 4002
21/08/2023 87.00p 90.00p 84.66p 87.50p 4887
18/08/2023 87.00p 87.00p 87.00p 87.00p 570
17/08/2023 86.50p 88.45p 86.50p 87.00p 5646
16/08/2023 87.00p 87.00p 84.25p 86.50p 2300
15/08/2023 87.50p 88.98p 84.66p 87.00p 8247
14/08/2023 87.50p 91.00p 84.77p 87.50p 23754
11/08/2023 82.00p 90.23p 82.00p 87.50p 101149
10/08/2023 82.00p 82.00p 81.33p 82.00p 0
09/08/2023 82.50p 82.50p 80.00p 82.00p 125
08/08/2023 82.00p 82.00p 80.00p 82.00p 1000
07/08/2023 82.00p 82.00p 80.50p 82.00p 0
04/08/2023 82.00p 82.00p 80.50p 82.00p 0
03/08/2023 82.50p 82.50p 80.50p 82.00p 0
02/08/2023 82.00p 82.00p 82.00p 82.00p 1584
01/08/2023 82.00p 82.00p 80.50p 82.00p 0
31/07/2023 82.50p 82.50p 80.00p 82.00p 10080
28/07/2023 82.50p 82.50p 81.67p 82.50p 0
27/07/2023 82.50p 82.50p 81.67p 82.50p 0
26/07/2023 82.50p 82.50p 81.67p 82.50p 0
25/07/2023 82.50p 82.50p 81.67p 82.50p 0
24/07/2023 82.50p 82.50p 81.67p 82.50p 0
21/07/2023 82.50p 82.50p 81.67p 82.50p 0
20/07/2023 82.50p 82.50p 81.67p 82.50p 0
19/07/2023 82.50p 82.50p 81.67p 82.50p 0
18/07/2023 82.50p 83.00p 80.15p 82.50p 3493
17/07/2023 82.50p 83.00p 82.50p 82.50p 3256
14/07/2023 82.50p 82.50p 81.67p 82.50p 0
13/07/2023 82.50p 82.50p 80.15p 82.50p 2571
12/07/2023 83.50p 83.50p 82.00p 82.50p 1000
11/07/2023 83.50p 83.50p 82.09p 83.50p 250
10/07/2023 84.00p 84.00p 83.00p 83.50p 4643
07/07/2023 84.00p 84.00p 84.00p 84.00p 0
06/07/2023 84.00p 84.00p 84.00p 84.00p 0
05/07/2023 84.00p 84.00p 83.06p 84.00p 550
04/07/2023 84.00p 84.00p 83.06p 84.00p 2397
03/07/2023 84.00p 84.00p 83.80p 84.00p 0
30/06/2023 87.50p 87.50p 84.00p 84.00p 2200
29/06/2023 87.50p 89.17p 87.50p 87.50p 0
28/06/2023 87.50p 87.50p 85.00p 87.50p 1000
27/06/2023 87.50p 89.17p 87.50p 87.50p 0
26/06/2023 87.50p 89.17p 87.50p 87.50p 0
23/06/2023 87.50p 87.50p 85.00p 87.50p 5000
22/06/2023 90.50p 90.50p 85.50p 87.50p 18987
21/06/2023 96.50p 96.50p 88.25p 89.00p 31907
20/06/2023 97.50p 97.50p 95.00p 96.50p 6500
19/06/2023 97.50p 97.50p 96.25p 97.50p 0
16/06/2023 97.50p 97.50p 95.00p 97.50p 500
15/06/2023 97.50p 97.50p 96.25p 97.50p 0
14/06/2023 101.50p 101.50p 95.00p 97.50p 7773
13/06/2023 101.50p 101.50p 99.00p 101.50p 3000
12/06/2023 101.50p 101.66p 99.00p 101.50p 16692
09/06/2023 99.50p 104.00p 98.00p 101.50p 40789
08/06/2023 92.00p 102.00p 92.00p 99.50p 72756
07/06/2023 91.50p 94.00p 91.50p 92.00p 6525
06/06/2023 91.50p 93.35p 91.50p 91.50p 5000
05/06/2023 90.50p 92.00p 89.33p 90.50p 37680
02/06/2023 90.50p 92.00p 89.75p 90.50p 21519
01/06/2023 87.00p 91.00p 87.00p 90.50p 27563
31/05/2023 87.00p 89.00p 86.00p 87.00p 21632
30/05/2023 87.00p 88.00p 85.10p 87.00p 21000
26/05/2023 86.50p 87.00p 84.00p 87.00p 12655
25/05/2023 82.50p 87.00p 81.00p 86.50p 44705
24/05/2023 80.00p 81.00p 80.00p 80.50p 1391
23/05/2023 80.50p 81.00p 80.50p 80.50p 0
22/05/2023 80.00p 81.00p 80.50p 80.50p 0
19/05/2023 80.50p 81.00p 80.50p 80.50p 0
18/05/2023 80.50p 81.00p 80.50p 80.50p 0
17/05/2023 80.50p 81.00p 80.50p 80.50p 0
16/05/2023 80.50p 81.00p 80.50p 80.50p 500
15/05/2023 80.00p 81.25p 80.00p 80.50p 0
12/05/2023 80.00p 80.00p 79.17p 80.00p 10000
11/05/2023 80.00p 81.56p 80.00p 80.00p 974
10/05/2023 80.00p 81.56p 80.00p 80.00p 2000
09/05/2023 80.00p 81.80p 80.00p 80.00p 10611
05/05/2023 79.50p 79.50p 78.00p 79.50p 28000
04/05/2023 79.50p 79.50p 78.38p 79.50p 0
03/05/2023 79.50p 81.00p 79.50p 79.50p 2
02/05/2023 79.50p 79.50p 78.38p 79.50p 0
28/04/2023 80.00p 80.80p 79.50p 79.50p 15000
27/04/2023 79.00p 80.00p 78.21p 79.50p 19000
26/04/2023 80.00p 80.00p 78.00p 79.00p 3379

*Close Price adjusted for both dividends and splits