LPA Group (LPA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/03/2020 67.50p 68.00p 65.25p 68.00p 4000
18/03/2020 69.50p 70.60p 67.00p 67.50p 4750
17/03/2020 80.00p 82.00p 78.00p 82.00p 8000
16/03/2020 91.50p 91.50p 79.00p 80.00p 9319
13/03/2020 91.50p 93.95p 88.02p 91.50p 2370
12/03/2020 94.50p 96.00p 91.50p 91.50p 10058
11/03/2020 96.00p 96.00p 93.60p 96.00p 2000
10/03/2020 93.50p 96.00p 93.50p 96.00p 7000
09/03/2020 95.50p 95.50p 92.00p 93.50p 950
06/03/2020 100.50p 100.50p 93.60p 96.00p 20450
05/03/2020 101.00p 101.00p 98.01p 100.50p 3535
04/03/2020 104.50p 104.50p 98.01p 101.00p 4880
03/03/2020 106.00p 106.00p 102.00p 104.50p 4440
02/03/2020 106.00p 106.00p 106.00p 106.00p 0
28/02/2020 106.00p 106.00p 104.00p 106.00p 8914
27/02/2020 107.50p 107.50p 105.35p 107.00p 4000
26/02/2020 111.50p 111.50p 105.00p 107.50p 4500
25/02/2020 113.00p 113.00p 110.01p 111.50p 5000
24/02/2020 115.50p 115.50p 113.00p 113.00p 20000
21/02/2020 116.00p 116.00p 114.32p 115.50p 4397
20/02/2020 113.00p 117.00p 113.00p 116.00p 19044
19/02/2020 113.00p 113.00p 112.15p 113.00p 5866
18/02/2020 112.50p 114.95p 111.22p 113.00p 18450
17/02/2020 112.50p 115.00p 110.50p 112.00p 31738
14/02/2020 113.50p 113.50p 111.00p 112.50p 20835
13/02/2020 113.50p 113.50p 112.01p 113.50p 4749
12/02/2020 113.50p 115.00p 113.50p 113.50p 260
11/02/2020 113.50p 115.00p 112.00p 113.50p 11217
10/02/2020 113.50p 113.50p 112.51p 113.50p 4607
07/02/2020 114.00p 114.00p 112.68p 113.50p 2000
06/02/2020 114.00p 114.00p 112.68p 114.00p 202
05/02/2020 114.00p 114.00p 113.01p 114.00p 5000
04/02/2020 114.00p 114.00p 113.01p 114.00p 1904
03/02/2020 109.50p 114.00p 109.00p 114.00p 17345
31/01/2020 112.50p 113.00p 109.15p 109.50p 30528
30/01/2020 106.00p 113.00p 106.00p 112.50p 35607
29/01/2020 103.00p 106.00p 101.60p 106.00p 8478
28/01/2020 95.50p 105.00p 95.50p 103.00p 35352
27/01/2020 96.00p 96.00p 95.99p 96.00p 1041
24/01/2020 93.50p 97.00p 93.50p 96.00p 19248
23/01/2020 93.50p 93.50p 92.15p 93.50p 663
22/01/2020 93.50p 93.94p 92.00p 93.50p 1264
21/01/2020 99.00p 105.00p 91.00p 93.50p 27648
20/01/2020 96.00p 97.00p 96.00p 96.00p 6000
17/01/2020 94.00p 96.00p 94.00p 96.00p 1675
16/01/2020 104.50p 104.50p 93.50p 94.00p 16550
15/01/2020 105.50p 105.50p 102.13p 104.50p 3491
14/01/2020 105.50p 105.50p 102.50p 105.50p 4000
13/01/2020 104.50p 109.00p 102.00p 105.50p 16322
10/01/2020 99.00p 104.50p 99.00p 104.50p 23524
09/01/2020 94.50p 100.00p 94.50p 99.00p 10100
08/01/2020 94.50p 94.50p 94.50p 94.50p 0
07/01/2020 94.50p 96.75p 93.66p 94.50p 5680
06/01/2020 94.50p 96.45p 93.66p 94.50p 5761
03/01/2020 91.50p 95.00p 91.50p 94.50p 10500
02/01/2020 90.00p 95.00p 90.00p 91.50p 5156
01/01/2020 85.50p 92.00p 85.50p 90.00p 20252
31/12/2019 85.50p 92.00p 85.50p 90.00p 20252
30/12/2019 84.00p 86.00p 84.00p 85.50p 5818
27/12/2019 84.00p 85.75p 84.00p 84.00p 1156
26/12/2019 84.00p 85.75p 84.00p 84.00p 1418
25/12/2019 84.00p 85.75p 84.00p 84.00p 1418
24/12/2019 84.00p 85.75p 84.00p 84.00p 1418
23/12/2019 84.00p 84.00p 84.00p 84.00p 0
20/12/2019 84.00p 84.00p 82.00p 84.00p 2500
19/12/2019 84.00p 84.00p 84.00p 84.00p 0
18/12/2019 84.00p 84.00p 84.00p 84.00p 0
17/12/2019 83.00p 86.00p 83.00p 84.00p 2315
16/12/2019 82.50p 85.00p 82.50p 83.00p 4799
13/12/2019 82.50p 83.63p 82.50p 82.50p 1000
12/12/2019 82.50p 82.50p 82.50p 82.50p 0
11/12/2019 82.50p 83.74p 82.50p 82.50p 8279
10/12/2019 82.50p 82.50p 82.50p 82.50p 0
09/12/2019 82.50p 83.74p 80.25p 82.50p 7500
06/12/2019 82.50p 82.50p 82.50p 82.50p 0
05/12/2019 81.50p 84.00p 80.25p 82.50p 3961
04/12/2019 81.50p 81.50p 80.25p 81.50p 3000
03/12/2019 81.50p 83.00p 81.50p 81.50p 3609
02/12/2019 81.50p 81.50p 80.25p 81.50p 4000
29/11/2019 81.50p 81.50p 81.50p 81.50p 0
28/11/2019 81.50p 81.50p 81.50p 81.50p 0
27/11/2019 81.50p 84.00p 81.50p 81.50p 9577
26/11/2019 81.50p 84.00p 81.50p 81.50p 211
25/11/2019 81.50p 81.50p 80.00p 81.50p 3000
22/11/2019 81.50p 81.50p 81.50p 81.50p 0
21/11/2019 81.50p 81.50p 81.50p 81.50p 0
20/11/2019 81.50p 81.50p 80.00p 81.50p 2500
19/11/2019 82.00p 82.00p 81.50p 81.50p 0
18/11/2019 82.00p 82.00p 82.00p 82.00p 0
15/11/2019 81.50p 83.00p 81.50p 82.00p 1300
14/11/2019 82.50p 82.50p 80.00p 81.50p 5873
13/11/2019 82.50p 82.50p 81.00p 82.50p 2500
12/11/2019 82.50p 84.00p 81.00p 82.50p 4200
11/11/2019 82.50p 83.00p 82.50p 82.50p 3614
08/11/2019 82.50p 82.50p 82.50p 82.50p 0
07/11/2019 82.50p 82.50p 81.00p 82.50p 349
06/11/2019 82.50p 82.50p 82.50p 82.50p 0
05/11/2019 82.50p 82.50p 82.50p 82.50p 0
04/11/2019 82.50p 82.50p 80.00p 82.50p 1500
01/11/2019 82.50p 82.50p 82.50p 82.50p 0
31/10/2019 82.50p 82.50p 82.50p 82.50p 13500
30/10/2019 82.50p 83.40p 82.50p 82.50p 1181
29/10/2019 82.50p 83.40p 82.50p 82.50p 5000
28/10/2019 82.50p 83.40p 82.50p 82.50p 592
25/10/2019 82.50p 83.50p 82.50p 82.50p 1490
24/10/2019 82.50p 83.00p 82.50p 82.50p 361
23/10/2019 82.50p 82.50p 82.50p 82.50p 0
22/10/2019 84.00p 84.00p 82.50p 82.50p 15000
21/10/2019 84.00p 84.00p 84.00p 84.00p 0
18/10/2019 82.50p 86.00p 82.50p 84.00p 4627
17/10/2019 82.00p 84.00p 82.00p 82.50p 1849
16/10/2019 81.00p 82.00p 81.00p 82.00p 7431
15/10/2019 81.00p 82.00p 81.00p 81.00p 209
14/10/2019 81.00p 81.00p 81.00p 81.00p 0
11/10/2019 81.00p 82.00p 81.00p 81.00p 8906
10/10/2019 81.00p 81.00p 81.00p 81.00p 0
09/10/2019 81.00p 81.80p 81.00p 81.00p 2000
08/10/2019 81.00p 81.00p 81.00p 81.00p 0
07/10/2019 81.00p 81.00p 80.00p 81.00p 9000
04/10/2019 80.50p 82.00p 80.50p 81.00p 6250
03/10/2019 80.50p 81.00p 80.50p 80.50p 5000
02/10/2019 80.50p 81.00p 80.50p 80.50p 1230
01/10/2019 80.00p 81.00p 78.28p 80.50p 3341
30/09/2019 79.00p 82.00p 78.00p 80.00p 7035
27/09/2019 85.00p 86.00p 74.01p 79.00p 56983
26/09/2019 88.50p 88.50p 85.00p 85.00p 5500
25/09/2019 91.50p 91.50p 87.00p 88.50p 4650
24/09/2019 91.50p 91.50p 89.00p 91.50p 13870
23/09/2019 91.50p 93.15p 91.50p 91.50p 1539
20/09/2019 91.50p 93.00p 91.50p 91.50p 2147
19/09/2019 92.50p 93.00p 88.14p 91.50p 6035
18/09/2019 92.50p 92.50p 92.50p 92.50p 0
17/09/2019 92.50p 93.15p 90.25p 92.50p 3016
16/09/2019 92.50p 93.15p 92.50p 92.50p 1002
13/09/2019 92.50p 92.50p 92.50p 92.50p 0
12/09/2019 92.50p 92.50p 92.50p 92.50p 0
11/09/2019 92.00p 92.50p 91.00p 92.50p 7247
10/09/2019 92.00p 93.20p 92.00p 92.00p 2568
09/09/2019 92.00p 92.00p 92.00p 92.00p 0
06/09/2019 92.00p 92.00p 92.00p 92.00p 0
05/09/2019 92.00p 93.00p 92.00p 92.00p 7000
04/09/2019 93.00p 94.00p 92.00p 92.50p 10510
03/09/2019 93.00p 93.00p 93.00p 93.00p 0
02/09/2019 93.00p 93.00p 93.00p 93.00p 0
30/08/2019 93.00p 93.00p 92.25p 93.00p 1991
29/08/2019 93.00p 93.00p 93.00p 93.00p 0
28/08/2019 93.00p 93.00p 92.50p 93.00p 2500
27/08/2019 93.00p 93.00p 93.00p 93.00p 0
23/08/2019 93.00p 93.00p 93.00p 93.00p 0
22/08/2019 93.00p 93.45p 92.50p 93.00p 2509
21/08/2019 93.00p 93.00p 92.25p 93.00p 2750
20/08/2019 93.00p 93.00p 93.00p 93.00p 0
19/08/2019 93.00p 93.00p 93.00p 93.00p 0
16/08/2019 93.00p 93.00p 93.00p 93.00p 0
15/08/2019 93.00p 93.00p 93.00p 93.00p 0
14/08/2019 93.00p 93.00p 93.00p 93.00p 0
13/08/2019 93.00p 93.45p 93.00p 93.00p 200
12/08/2019 93.00p 93.00p 92.32p 93.00p 5000
09/08/2019 93.00p 93.80p 93.00p 93.00p 150
08/08/2019 94.00p 94.00p 92.00p 93.00p 3017
07/08/2019 94.00p 95.00p 92.65p 94.00p 263
06/08/2019 94.00p 94.00p 93.00p 94.00p 409
05/08/2019 94.00p 94.00p 92.00p 94.00p 2500
02/08/2019 94.50p 94.50p 94.00p 94.00p 1423
01/08/2019 95.50p 96.70p 94.50p 94.50p 5136
31/07/2019 95.50p 95.50p 95.50p 95.50p 0
30/07/2019 95.50p 95.50p 94.01p 95.50p 1000
29/07/2019 95.50p 95.50p 94.15p 95.50p 5000
26/07/2019 95.50p 95.50p 95.50p 95.50p 0
25/07/2019 95.50p 96.85p 95.50p 95.50p 512
24/07/2019 95.50p 95.50p 94.00p 95.50p 42519
23/07/2019 95.50p 96.85p 95.50p 95.50p 1032
22/07/2019 95.50p 95.50p 95.50p 95.50p 0
19/07/2019 95.50p 96.85p 94.15p 95.50p 5472
18/07/2019 95.50p 95.50p 95.50p 95.50p 0
17/07/2019 95.50p 95.50p 94.15p 95.50p 750
16/07/2019 95.50p 95.50p 95.50p 95.50p 0
15/07/2019 95.50p 95.50p 94.15p 95.50p 500
12/07/2019 95.50p 95.50p 95.50p 95.50p 0
11/07/2019 95.50p 95.50p 95.50p 95.50p 0
10/07/2019 95.50p 95.50p 95.50p 95.50p 0
09/07/2019 95.50p 95.50p 94.15p 95.50p 1000
08/07/2019 95.50p 95.50p 94.00p 95.50p 3420
05/07/2019 95.50p 97.00p 95.50p 95.50p 50
04/07/2019 95.50p 97.13p 95.50p 95.50p 378
03/07/2019 95.50p 95.50p 94.45p 95.50p 1938
02/07/2019 95.50p 95.50p 95.50p 95.50p 0
01/07/2019 95.50p 95.50p 95.00p 95.50p 600
28/06/2019 95.50p 95.50p 95.50p 95.50p 0
27/06/2019 95.50p 97.00p 95.50p 95.50p 2000
26/06/2019 96.00p 96.00p 95.00p 95.50p 3000
25/06/2019 97.50p 97.50p 96.00p 96.00p 11548
24/06/2019 98.00p 98.00p 97.00p 97.50p 5250
21/06/2019 98.50p 100.00p 97.45p 98.00p 6100
20/06/2019 99.00p 99.99p 97.45p 98.50p 10731
19/06/2019 98.00p 100.50p 96.61p 100.50p 4000
18/06/2019 97.00p 100.50p 97.00p 97.00p 3000
17/06/2019 97.00p 97.00p 96.10p 97.00p 2000
14/06/2019 96.50p 99.00p 96.50p 97.00p 2500
13/06/2019 97.00p 97.00p 96.20p 96.50p 3750

*Close Price adjusted for both dividends and splits