LPA Group (LPA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/10/2021 73.50p 74.25p 72.00p 73.50p 7020
01/10/2021 75.50p 75.50p 73.00p 73.50p 7540
30/09/2021 75.50p 75.50p 73.00p 75.50p 988
29/09/2021 75.50p 75.50p 75.50p 75.50p 0
28/09/2021 75.50p 75.50p 73.00p 75.50p 456
27/09/2021 75.50p 77.00p 75.50p 75.50p 2177
24/09/2021 75.50p 78.00p 74.50p 75.50p 10699
23/09/2021 75.50p 75.50p 75.50p 75.50p 0
22/09/2021 75.50p 75.50p 75.50p 75.50p 0
21/09/2021 75.50p 78.00p 75.50p 75.50p 6400
20/09/2021 75.50p 75.50p 73.00p 75.50p 6500
17/09/2021 75.50p 78.00p 75.50p 75.50p 256
16/09/2021 75.50p 75.50p 75.50p 75.50p 0
15/09/2021 76.50p 78.00p 75.00p 75.50p 7236
14/09/2021 76.50p 78.50p 75.25p 76.50p 19997
13/09/2021 76.50p 78.50p 75.00p 76.50p 5915
10/09/2021 76.50p 76.50p 74.80p 76.50p 4122
09/09/2021 76.50p 78.50p 76.50p 76.50p 12713
08/09/2021 76.50p 78.70p 74.67p 76.50p 7126
07/09/2021 76.50p 78.70p 74.67p 76.50p 15816
06/09/2021 76.50p 78.70p 74.25p 76.50p 22425
03/09/2021 76.50p 78.00p 75.30p 76.50p 5927
02/09/2021 76.50p 76.50p 76.50p 76.50p 0
01/09/2021 76.50p 76.50p 76.50p 76.50p 0
31/08/2021 76.50p 78.75p 76.11p 76.50p 15079
30/08/2021 76.50p 76.50p 76.11p 76.50p 1079
27/08/2021 76.50p 76.50p 76.11p 76.50p 1079
26/08/2021 76.50p 78.75p 76.50p 76.50p 2536
25/08/2021 76.50p 78.20p 76.50p 76.50p 21477
24/08/2021 76.50p 78.20p 76.50p 76.50p 4603
23/08/2021 76.50p 78.50p 74.25p 76.50p 5414
20/08/2021 75.50p 78.50p 75.50p 76.50p 114
19/08/2021 78.00p 78.00p 75.50p 75.50p 3298
18/08/2021 78.00p 78.00p 77.50p 77.50p 0
17/08/2021 78.00p 78.00p 76.30p 77.50p 4000
16/08/2021 78.00p 78.78p 77.50p 77.50p 27000
13/08/2021 78.00p 78.78p 77.50p 77.50p 23
12/08/2021 78.00p 78.85p 77.50p 77.50p 36684
11/08/2021 78.00p 78.00p 76.00p 77.50p 14238
10/08/2021 78.00p 78.00p 76.00p 78.00p 38
09/08/2021 78.00p 78.78p 76.00p 78.00p 4138
06/08/2021 78.00p 78.00p 78.00p 78.00p 0
05/08/2021 78.00p 79.16p 76.00p 78.00p 4084
04/08/2021 78.00p 78.00p 78.00p 78.00p 0
03/08/2021 80.50p 81.00p 76.00p 78.00p 11403
02/08/2021 78.50p 82.80p 77.90p 80.50p 16772
30/07/2021 78.50p 78.50p 77.90p 78.50p 2500
29/07/2021 77.50p 80.00p 76.30p 78.50p 10750
28/07/2021 77.50p 79.75p 76.25p 77.50p 19300
27/07/2021 73.50p 80.00p 72.88p 77.50p 18748
26/07/2021 73.50p 73.50p 72.75p 73.50p 3000
23/07/2021 73.00p 75.00p 72.10p 73.50p 6626
22/07/2021 71.50p 73.00p 70.66p 73.00p 30638
21/07/2021 71.50p 71.50p 70.00p 71.50p 1369
20/07/2021 72.50p 72.50p 71.00p 71.50p 3017
19/07/2021 73.00p 73.00p 70.00p 72.50p 46187
16/07/2021 73.00p 73.00p 70.00p 73.00p 15800
15/07/2021 73.50p 73.50p 70.10p 73.00p 12800
14/07/2021 73.50p 73.50p 72.00p 73.50p 11500
13/07/2021 73.50p 73.80p 73.50p 73.50p 4066
12/07/2021 73.50p 73.50p 72.00p 73.50p 5500
09/07/2021 73.50p 74.20p 73.50p 73.50p 16576
08/07/2021 73.50p 73.95p 72.00p 73.50p 15783
07/07/2021 73.50p 73.95p 72.00p 73.50p 9100
06/07/2021 73.50p 73.50p 73.50p 73.50p 0
05/07/2021 73.50p 73.90p 73.50p 73.50p 214
02/07/2021 73.50p 75.00p 72.00p 73.50p 18608
01/07/2021 71.50p 74.92p 71.00p 73.50p 26489
30/06/2021 71.50p 72.00p 71.50p 71.50p 1000
29/06/2021 71.50p 71.50p 71.50p 71.50p 414
28/06/2021 72.00p 72.10p 70.00p 71.50p 26176
25/06/2021 72.00p 72.00p 70.00p 72.00p 625
24/06/2021 72.00p 74.00p 71.00p 72.00p 11066
23/06/2021 72.00p 74.00p 71.00p 73.00p 16210
22/06/2021 70.00p 74.00p 70.00p 72.00p 28928
21/06/2021 70.00p 70.00p 70.00p 70.00p 0
18/06/2021 70.00p 70.00p 68.00p 70.00p 25500
17/06/2021 69.50p 72.00p 68.00p 70.00p 30630
16/06/2021 70.50p 71.00p 70.50p 70.50p 1500
15/06/2021 70.50p 70.50p 69.00p 70.50p 192
14/06/2021 72.00p 72.00p 69.00p 70.50p 19670
11/06/2021 72.00p 72.00p 70.00p 72.00p 4446
10/06/2021 72.00p 72.00p 72.00p 72.00p 0
09/06/2021 70.50p 72.00p 70.50p 72.00p 55564
08/06/2021 70.50p 70.50p 70.50p 70.50p 6460
07/06/2021 70.50p 70.50p 69.00p 70.50p 14610
04/06/2021 69.50p 70.50p 69.50p 70.50p 54572
03/06/2021 71.00p 71.00p 67.00p 69.50p 8417
02/06/2021 71.50p 72.00p 70.00p 71.50p 6934
01/06/2021 72.00p 72.63p 70.00p 71.50p 15000
31/05/2021 72.00p 72.75p 72.00p 72.00p 16904
28/05/2021 72.00p 72.75p 72.00p 72.00p 6904
27/05/2021 72.00p 72.00p 72.00p 72.00p 0
26/05/2021 72.50p 72.90p 71.00p 72.00p 5626
25/05/2021 72.50p 72.50p 72.50p 72.50p 0
24/05/2021 71.50p 72.50p 71.50p 72.50p 21353
21/05/2021 72.50p 72.50p 71.00p 71.50p 5000
20/05/2021 72.50p 73.00p 71.13p 72.50p 2575
19/05/2021 72.50p 73.10p 72.50p 72.50p 678
18/05/2021 72.50p 73.10p 72.50p 72.50p 40000
17/05/2021 73.50p 73.50p 71.15p 72.50p 19000
14/05/2021 75.00p 76.40p 73.00p 73.50p 33358
13/05/2021 70.00p 75.00p 68.00p 75.00p 394984
12/05/2021 70.00p 71.60p 68.00p 70.00p 12535
11/05/2021 69.00p 71.60p 68.80p 70.00p 47845
10/05/2021 69.00p 71.40p 67.00p 69.00p 49798
07/05/2021 66.50p 70.00p 66.50p 69.00p 52800
06/05/2021 66.50p 69.00p 63.00p 66.50p 31027
05/05/2021 66.50p 69.00p 63.00p 66.50p 7135
04/05/2021 66.50p 66.50p 65.10p 66.50p 2394
03/05/2021 66.50p 69.00p 66.50p 66.50p 8698
30/04/2021 66.50p 69.00p 66.50p 66.50p 8698
29/04/2021 68.50p 68.50p 63.00p 66.50p 14169
28/04/2021 68.50p 69.00p 65.00p 68.50p 56498
27/04/2021 68.50p 69.00p 68.50p 68.50p 6162
26/04/2021 70.00p 70.00p 67.30p 68.50p 36519
23/04/2021 70.00p 70.00p 68.00p 70.00p 39380
22/04/2021 70.00p 70.00p 68.13p 70.00p 23000
21/04/2021 70.00p 70.00p 70.00p 70.00p 0
20/04/2021 71.00p 71.00p 68.80p 70.00p 12009
19/04/2021 71.00p 71.50p 68.80p 71.00p 46446
16/04/2021 72.50p 72.50p 68.80p 71.00p 14305
15/04/2021 72.50p 72.50p 71.80p 72.00p 4679
14/04/2021 72.50p 72.50p 70.00p 72.00p 11636
13/04/2021 71.50p 73.00p 70.65p 72.50p 15564
12/04/2021 71.50p 74.00p 68.50p 72.50p 21193
09/04/2021 71.50p 73.90p 71.50p 72.50p 11068
08/04/2021 72.50p 74.00p 70.66p 72.50p 17694
07/04/2021 72.50p 74.33p 70.66p 72.50p 12529
06/04/2021 72.50p 75.00p 70.50p 72.50p 4993
05/04/2021 72.50p 74.50p 72.50p 72.50p 3729
02/04/2021 72.50p 74.50p 72.50p 72.50p 3729
01/04/2021 72.50p 74.50p 72.50p 72.50p 3729
31/03/2021 72.50p 72.50p 72.50p 72.50p 0
30/03/2021 72.50p 72.50p 72.50p 72.50p 0
29/03/2021 72.50p 74.50p 70.50p 72.50p 5136
26/03/2021 72.50p 72.50p 72.50p 72.50p 0
25/03/2021 72.50p 75.00p 70.50p 72.50p 17153
24/03/2021 74.50p 74.50p 69.00p 72.50p 35061
23/03/2021 74.50p 76.25p 71.42p 74.50p 13299
22/03/2021 76.50p 76.60p 71.00p 74.50p 27782
19/03/2021 76.50p 79.09p 73.00p 76.50p 2254
18/03/2021 74.50p 79.09p 73.00p 76.50p 27231
17/03/2021 74.50p 78.00p 70.00p 74.50p 142247
16/03/2021 83.50p 86.50p 83.50p 85.50p 11500
15/03/2021 82.50p 85.00p 82.50p 83.50p 22754
12/03/2021 82.50p 84.50p 80.00p 82.50p 24511
11/03/2021 83.50p 84.50p 82.50p 82.50p 3551
10/03/2021 82.50p 85.00p 82.50p 83.50p 2397
09/03/2021 82.50p 85.00p 80.50p 82.50p 6172
08/03/2021 82.50p 82.50p 80.50p 82.50p 1039
05/03/2021 82.50p 85.00p 80.66p 82.50p 9376
04/03/2021 82.50p 85.00p 80.50p 82.50p 3677
03/03/2021 82.50p 84.80p 80.50p 82.50p 7018
02/03/2021 83.50p 84.80p 80.50p 82.50p 1068
01/03/2021 82.50p 84.80p 82.00p 82.50p 13338
26/02/2021 82.50p 83.50p 80.25p 82.50p 8489
25/02/2021 82.50p 82.50p 82.00p 82.50p 5689
24/02/2021 82.50p 82.50p 80.25p 82.50p 3771
23/02/2021 83.50p 84.80p 80.25p 82.50p 11672
22/02/2021 83.50p 84.80p 83.50p 83.50p 1557
19/02/2021 83.50p 85.00p 80.00p 83.50p 9488
18/02/2021 83.50p 85.25p 80.00p 83.50p 15863
17/02/2021 82.50p 83.00p 80.00p 81.50p 9500
16/02/2021 81.50p 84.00p 80.25p 82.50p 5975
15/02/2021 81.50p 83.00p 78.00p 81.50p 5841
12/02/2021 81.50p 83.00p 81.50p 81.50p 2500
11/02/2021 81.50p 81.50p 78.00p 81.50p 140
10/02/2021 83.50p 85.50p 81.50p 81.50p 8803
09/02/2021 83.50p 83.50p 83.50p 83.50p 0
08/02/2021 83.50p 83.50p 83.50p 83.50p 0
05/02/2021 83.50p 85.50p 83.50p 83.50p 1533
04/02/2021 83.50p 84.90p 83.50p 83.50p 2967
03/02/2021 83.50p 83.50p 83.50p 83.50p 0
02/02/2021 81.50p 84.30p 80.00p 83.50p 7600
01/02/2021 84.00p 84.00p 81.50p 81.50p 6127
29/01/2021 86.00p 87.75p 84.00p 84.00p 8095
28/01/2021 86.00p 87.75p 86.00p 86.00p 1360
27/01/2021 88.50p 88.70p 85.00p 86.00p 7142
26/01/2021 88.50p 92.00p 87.00p 88.50p 36808
25/01/2021 86.50p 87.50p 83.00p 86.50p 9812
22/01/2021 86.50p 86.50p 83.50p 86.50p 4500
21/01/2021 87.50p 87.50p 86.50p 86.50p 0
20/01/2021 89.50p 89.50p 85.00p 87.50p 10495
19/01/2021 89.50p 89.50p 89.50p 89.50p 0
18/01/2021 89.50p 89.50p 86.00p 89.50p 2400
15/01/2021 92.50p 94.00p 87.25p 89.50p 7250
14/01/2021 86.00p 95.00p 86.00p 92.50p 27260
13/01/2021 85.00p 85.00p 85.00p 85.00p 0
12/01/2021 85.00p 86.00p 80.00p 85.00p 2272
11/01/2021 85.50p 85.50p 82.00p 85.00p 3000
08/01/2021 84.50p 87.00p 80.35p 85.50p 6972
07/01/2021 84.50p 84.50p 80.25p 84.50p 5690
06/01/2021 84.50p 86.75p 80.00p 84.50p 6152
05/01/2021 84.50p 84.50p 84.50p 84.50p 45000
04/01/2021 84.50p 84.50p 80.18p 84.50p 3100
01/01/2021 84.50p 87.00p 84.50p 84.50p 7500
31/12/2020 84.50p 87.00p 84.50p 84.50p 7500
30/12/2020 84.50p 84.50p 81.86p 84.50p 11224
29/12/2020 82.50p 85.00p 80.00p 84.50p 15552

*Close Price adjusted for both dividends and splits