LPA Group (LPA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/04/2010 37.00p 37.00p 36.00p 36.00p 0
29/04/2010 37.00p 37.00p 35.50p 37.00p 1000
28/04/2010 37.00p 37.00p 37.00p 37.00p 0
27/04/2010 37.00p 37.00p 37.00p 37.00p 0
26/04/2010 34.50p 39.00p 34.50p 37.00p 5068
23/04/2010 34.00p 36.00p 34.00p 34.50p 2500
22/04/2010 34.00p 34.00p 34.00p 34.00p 0
21/04/2010 34.00p 34.00p 34.00p 34.00p 0
20/04/2010 32.00p 34.00p 32.00p 34.00p 5000
19/04/2010 32.00p 32.00p 32.00p 32.00p 0
16/04/2010 32.00p 32.00p 32.00p 32.00p 0
15/04/2010 26.00p 32.00p 26.00p 32.00p 14287
14/04/2010 26.00p 26.00p 26.00p 26.00p 0
13/04/2010 26.00p 26.00p 26.00p 26.00p 0
12/04/2010 26.00p 26.00p 26.00p 26.00p 0
09/04/2010 26.00p 26.00p 26.00p 26.00p 0
08/04/2010 25.50p 26.00p 25.50p 26.00p 0
07/04/2010 25.00p 25.50p 25.00p 25.50p 0
06/04/2010 25.50p 25.50p 25.00p 25.00p 0
01/04/2010 25.50p 25.50p 24.00p 25.50p 2083
31/03/2010 27.00p 27.00p 25.50p 25.50p 7000
30/03/2010 28.00p 28.00p 27.00p 27.00p 0
29/03/2010 28.00p 28.44p 26.00p 28.00p 7807
26/03/2010 28.00p 28.00p 28.00p 28.00p 0
25/03/2010 28.00p 28.00p 26.00p 28.00p 250
24/03/2010 28.00p 28.00p 28.00p 28.00p 0
23/03/2010 28.00p 28.00p 28.00p 28.00p 0
22/03/2010 28.00p 28.44p 28.00p 28.00p 600
19/03/2010 28.00p 28.44p 26.00p 28.00p 532
18/03/2010 28.00p 28.00p 26.00p 28.00p 2500
17/03/2010 28.00p 28.00p 28.00p 28.00p 0
16/03/2010 30.00p 30.00p 28.00p 28.00p 0
15/03/2010 31.00p 31.00p 28.00p 30.00p 13500
12/03/2010 31.00p 31.00p 31.00p 31.00p 0
11/03/2010 31.00p 31.00p 31.00p 31.00p 0
10/03/2010 31.00p 31.00p 31.00p 31.00p 0
09/03/2010 31.00p 31.90p 31.00p 31.00p 40000
08/03/2010 31.00p 31.00p 31.00p 31.00p 0
05/03/2010 31.00p 31.00p 31.00p 31.00p 0
04/03/2010 30.00p 31.00p 30.00p 31.00p 0
03/03/2010 30.00p 30.00p 30.00p 30.00p 0
02/03/2010 30.00p 30.00p 30.00p 30.00p 0
01/03/2010 30.00p 30.00p 30.00p 30.00p 0
26/02/2010 30.00p 30.00p 30.00p 30.00p 0
25/02/2010 30.00p 30.00p 30.00p 30.00p 0
24/02/2010 31.00p 31.50p 30.00p 30.00p 5000
23/02/2010 31.00p 31.00p 30.00p 31.00p 10000
22/02/2010 31.00p 31.00p 31.00p 31.00p 0
19/02/2010 31.00p 31.00p 31.00p 31.00p 0
18/02/2010 31.00p 31.00p 31.00p 31.00p 10000
17/02/2010 30.00p 32.00p 30.00p 30.00p 15000
16/02/2010 30.00p 30.00p 30.00p 30.00p 0
15/02/2010 30.00p 30.00p 30.00p 30.00p 0
12/02/2010 30.00p 30.00p 30.00p 30.00p 0
11/02/2010 30.00p 30.00p 30.00p 30.00p 0
10/02/2010 30.00p 30.00p 30.00p 30.00p 0
09/02/2010 30.00p 30.00p 30.00p 30.00p 0
08/02/2010 30.00p 30.00p 30.00p 30.00p 0
05/02/2010 30.50p 30.50p 30.00p 30.00p 0
04/02/2010 30.50p 30.50p 30.50p 30.50p 0
03/02/2010 30.50p 30.50p 30.50p 30.50p 0
02/02/2010 30.50p 30.50p 30.50p 30.50p 0
01/02/2010 30.50p 30.50p 30.50p 30.50p 0
29/01/2010 29.00p 30.50p 29.00p 30.50p 102194
28/01/2010 34.00p 34.00p 34.00p 34.00p 0
27/01/2010 34.00p 34.00p 34.00p 34.00p 0
26/01/2010 34.50p 34.50p 34.00p 34.00p 0
25/01/2010 34.50p 34.50p 34.50p 34.50p 0
22/01/2010 34.50p 34.50p 34.50p 34.50p 0
21/01/2010 34.50p 34.50p 34.50p 34.50p 0
20/01/2010 34.50p 34.50p 33.00p 34.50p 1196
19/01/2010 34.50p 34.50p 34.50p 34.50p 0
18/01/2010 34.50p 34.50p 34.50p 34.50p 0
15/01/2010 34.50p 34.50p 34.50p 34.50p 0
14/01/2010 34.50p 34.50p 34.50p 34.50p 0
13/01/2010 34.50p 34.50p 34.50p 34.50p 0
12/01/2010 36.00p 36.00p 34.50p 34.50p 0
11/01/2010 36.00p 36.00p 36.00p 36.00p 0
08/01/2010 36.00p 36.00p 36.00p 36.00p 0
07/01/2010 36.00p 36.00p 36.00p 36.00p 0
06/01/2010 36.00p 36.00p 36.00p 36.00p 0
05/01/2010 36.00p 36.00p 36.00p 36.00p 0
04/01/2010 36.00p 36.00p 36.00p 36.00p 0
31/12/2009 36.00p 36.00p 36.00p 36.00p 0
30/12/2009 36.00p 36.00p 36.00p 36.00p 0
29/12/2009 36.00p 36.00p 36.00p 36.00p 0
24/12/2009 36.00p 36.00p 36.00p 36.00p 0
23/12/2009 36.00p 36.00p 36.00p 36.00p 0
22/12/2009 36.50p 36.50p 34.00p 36.00p 5000
21/12/2009 36.50p 37.00p 36.50p 36.50p 0
18/12/2009 36.50p 36.50p 36.50p 36.50p 0
17/12/2009 36.50p 36.50p 36.50p 36.50p 0
16/12/2009 36.50p 36.50p 36.50p 36.50p 0
15/12/2009 36.50p 36.50p 36.50p 36.50p 0
14/12/2009 36.50p 36.50p 36.50p 36.50p 0
11/12/2009 36.50p 36.50p 36.50p 36.50p 0
10/12/2009 36.50p 36.50p 36.50p 36.50p 0
09/12/2009 36.50p 36.50p 36.50p 36.50p 0
08/12/2009 38.00p 38.00p 36.00p 36.50p 2500
07/12/2009 38.00p 38.00p 38.00p 38.00p 0
04/12/2009 38.00p 38.00p 38.00p 38.00p 0
03/12/2009 38.00p 38.00p 38.00p 38.00p 0
02/12/2009 38.00p 38.00p 38.00p 38.00p 0
01/12/2009 38.00p 38.00p 36.50p 38.00p 1000
30/11/2009 38.00p 38.00p 38.00p 38.00p 0
27/11/2009 38.00p 38.00p 38.00p 38.00p 0
26/11/2009 38.00p 38.00p 38.00p 38.00p 0
25/11/2009 38.00p 38.00p 38.00p 38.00p 0
24/11/2009 38.00p 38.00p 38.00p 38.00p 0
23/11/2009 38.00p 38.00p 38.00p 38.00p 0
20/11/2009 38.00p 38.00p 38.00p 38.00p 0
19/11/2009 38.00p 38.00p 38.00p 38.00p 0
18/11/2009 38.00p 38.00p 38.00p 38.00p 0
17/11/2009 38.00p 38.00p 38.00p 38.00p 0
16/11/2009 38.00p 38.00p 38.00p 38.00p 0
13/11/2009 38.00p 38.00p 38.00p 38.00p 0
12/11/2009 38.00p 38.00p 38.00p 38.00p 0
11/11/2009 38.00p 38.00p 38.00p 38.00p 0
10/11/2009 38.00p 38.00p 38.00p 38.00p 0
09/11/2009 38.00p 38.00p 36.00p 38.00p 5000
06/11/2009 38.00p 38.00p 38.00p 38.00p 0
05/11/2009 38.00p 38.00p 38.00p 38.00p 0
04/11/2009 38.00p 38.00p 38.00p 38.00p 0
03/11/2009 38.00p 38.00p 38.00p 38.00p 0
02/11/2009 38.00p 38.00p 38.00p 38.00p 0
30/10/2009 38.00p 38.00p 38.00p 38.00p 0
29/10/2009 38.00p 38.00p 38.00p 38.00p 0
28/10/2009 38.00p 38.00p 38.00p 38.00p 0
27/10/2009 38.00p 38.00p 38.00p 38.00p 0
26/10/2009 38.00p 38.00p 38.00p 38.00p 0
23/10/2009 38.00p 38.00p 38.00p 38.00p 0
22/10/2009 38.00p 38.00p 38.00p 38.00p 0
21/10/2009 38.00p 38.00p 38.00p 38.00p 0
20/10/2009 38.50p 38.50p 38.00p 38.00p 0
19/10/2009 38.50p 38.50p 38.50p 38.50p 0
16/10/2009 38.50p 38.50p 38.50p 38.50p 0
15/10/2009 38.50p 38.50p 38.50p 38.50p 0
14/10/2009 38.50p 38.50p 38.50p 38.50p 0
13/10/2009 38.50p 38.50p 38.50p 38.50p 0
12/10/2009 38.50p 38.50p 38.50p 38.50p 0
09/10/2009 38.50p 38.50p 38.50p 38.50p 0
08/10/2009 38.00p 38.50p 38.00p 38.50p 0
07/10/2009 38.00p 38.00p 38.00p 38.00p 0
06/10/2009 38.00p 38.00p 38.00p 38.00p 0
05/10/2009 38.00p 38.00p 38.00p 38.00p 0
02/10/2009 38.00p 38.00p 38.00p 38.00p 0
01/10/2009 38.00p 38.00p 38.00p 38.00p 0
30/09/2009 38.00p 38.00p 38.00p 38.00p 0
29/09/2009 38.00p 38.00p 38.00p 38.00p 0
28/09/2009 38.00p 38.00p 38.00p 38.00p 0
25/09/2009 38.00p 38.00p 38.00p 38.00p 0
24/09/2009 38.00p 38.00p 38.00p 38.00p 0
23/09/2009 38.00p 38.00p 38.00p 38.00p 0
22/09/2009 38.00p 38.00p 38.00p 38.00p 0
21/09/2009 38.00p 38.00p 38.00p 38.00p 0

*Close Price adjusted for both dividends and splits