LPA Group (LPA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/01/2019 100.00p 100.00p 98.00p 100.00p 2000
22/01/2019 100.00p 100.00p 100.00p 100.00p 0
21/01/2019 100.50p 102.97p 98.00p 100.00p 8544
18/01/2019 100.50p 102.90p 100.50p 100.50p 12200
17/01/2019 100.50p 100.50p 98.00p 100.50p 4900
16/01/2019 100.50p 102.00p 100.50p 100.50p 4251
15/01/2019 100.50p 100.50p 98.00p 100.50p 2000
14/01/2019 100.50p 100.50p 98.00p 100.50p 1733
11/01/2019 100.50p 100.50p 98.01p 100.50p 18
10/01/2019 100.50p 100.50p 98.80p 100.50p 6850
09/01/2019 100.50p 100.50p 98.80p 100.50p 1250
08/01/2019 100.50p 100.50p 100.50p 100.50p 0
07/01/2019 100.50p 100.50p 98.88p 100.50p 2000
04/01/2019 100.50p 100.50p 98.88p 100.50p 1329
03/01/2019 100.50p 100.50p 100.50p 100.50p 0
02/01/2019 99.50p 103.00p 99.50p 100.50p 13808
31/12/2018 99.50p 99.50p 99.50p 99.50p 0
28/12/2018 99.50p 99.50p 97.00p 99.50p 605
27/12/2018 99.50p 101.00p 99.50p 99.50p 2000
24/12/2018 99.50p 99.50p 99.50p 99.50p 0
21/12/2018 99.50p 99.50p 99.50p 99.50p 0
20/12/2018 99.50p 99.50p 99.50p 99.50p 0
19/12/2018 99.50p 99.50p 98.00p 99.50p 2500
18/12/2018 99.50p 99.82p 99.50p 99.50p 5006
17/12/2018 99.50p 99.50p 99.50p 99.50p 0
14/12/2018 99.50p 99.82p 96.00p 99.50p 5000
13/12/2018 100.00p 101.00p 99.50p 99.50p 0
12/12/2018 101.00p 101.00p 101.00p 101.00p 0
11/12/2018 101.50p 101.50p 101.00p 101.00p 0
10/12/2018 102.50p 102.50p 100.00p 101.50p 5200
07/12/2018 104.50p 104.50p 100.00p 102.50p 2514
06/12/2018 104.50p 104.50p 104.50p 104.50p 0
05/12/2018 104.50p 104.50p 104.50p 104.50p 0
04/12/2018 104.50p 107.00p 101.00p 104.50p 1731
03/12/2018 104.50p 104.50p 104.50p 104.50p 0
30/11/2018 104.50p 104.50p 102.12p 104.50p 2500
29/11/2018 104.50p 104.50p 102.13p 104.50p 2500
28/11/2018 104.50p 107.00p 104.50p 104.50p 5000
27/11/2018 104.50p 104.50p 104.50p 104.50p 0
26/11/2018 104.50p 104.50p 101.00p 104.50p 2000
23/11/2018 104.50p 104.50p 104.50p 104.50p 0
22/11/2018 104.50p 104.50p 103.00p 104.50p 5000
21/11/2018 105.50p 106.38p 103.00p 104.50p 6000
20/11/2018 105.50p 105.50p 104.00p 105.50p 1978
19/11/2018 105.50p 105.50p 104.00p 105.50p 527
16/11/2018 108.00p 108.00p 105.00p 105.50p 8381
15/11/2018 108.00p 108.00p 105.01p 108.00p 574
14/11/2018 108.00p 108.00p 108.00p 108.00p 0
13/11/2018 108.00p 108.00p 108.00p 108.00p 0
12/11/2018 108.00p 108.00p 108.00p 108.00p 0
09/11/2018 108.00p 110.99p 105.97p 108.00p 5188
08/11/2018 108.00p 108.75p 108.00p 108.00p 12000
07/11/2018 108.00p 108.00p 106.06p 108.00p 5000
06/11/2018 108.00p 109.00p 106.50p 108.00p 4950
05/11/2018 110.00p 112.99p 107.30p 108.00p 19250
02/11/2018 106.00p 107.99p 106.00p 106.00p 1250
01/11/2018 106.50p 106.50p 105.00p 106.00p 5000
31/10/2018 106.50p 108.00p 105.65p 106.50p 2807
30/10/2018 106.50p 106.50p 106.50p 106.50p 0
29/10/2018 108.50p 108.50p 106.50p 106.50p 0
26/10/2018 112.50p 112.50p 108.50p 108.50p 3700
25/10/2018 112.50p 112.50p 110.00p 112.50p 4000
24/10/2018 112.50p 112.50p 112.50p 112.50p 9532
23/10/2018 112.50p 112.50p 110.00p 112.50p 7830
22/10/2018 112.50p 112.50p 112.50p 112.50p 0
19/10/2018 112.50p 112.50p 110.00p 112.50p 6563
18/10/2018 112.50p 112.50p 112.50p 112.50p 0
17/10/2018 112.50p 112.50p 110.00p 112.50p 11500
16/10/2018 112.50p 112.50p 110.00p 112.50p 500
15/10/2018 112.50p 112.50p 110.55p 112.50p 900
12/10/2018 111.00p 112.50p 110.55p 112.50p 9459
11/10/2018 111.00p 111.89p 110.00p 111.00p 7515
10/10/2018 111.00p 111.00p 111.00p 111.00p 0
09/10/2018 111.00p 111.00p 110.00p 111.00p 4500
08/10/2018 111.00p 111.00p 110.00p 111.00p 462
05/10/2018 111.00p 111.90p 110.00p 111.00p 657
04/10/2018 111.00p 111.00p 111.00p 111.00p 0
03/10/2018 111.00p 111.00p 110.00p 111.00p 3400
02/10/2018 111.00p 111.00p 110.00p 111.00p 9000
01/10/2018 111.00p 112.00p 110.00p 111.00p 13760
28/09/2018 111.00p 112.00p 111.00p 111.00p 32
27/09/2018 111.00p 111.00p 110.00p 111.00p 9000
26/09/2018 111.50p 111.50p 110.00p 111.00p 4302
25/09/2018 112.00p 112.00p 110.00p 111.50p 14900
24/09/2018 112.00p 112.00p 110.00p 112.00p 6212
21/09/2018 113.00p 113.00p 110.01p 112.00p 3312
20/09/2018 113.00p 113.00p 110.01p 113.00p 1300
19/09/2018 113.00p 113.00p 113.00p 113.00p 0
18/09/2018 113.00p 113.00p 110.01p 113.00p 1400
17/09/2018 114.00p 114.00p 112.01p 113.00p 5000
14/09/2018 112.50p 114.00p 112.50p 114.00p 5000
13/09/2018 112.50p 112.50p 112.50p 112.50p 0
12/09/2018 112.50p 112.50p 110.20p 112.50p 5007
11/09/2018 112.50p 112.50p 110.20p 112.50p 2500
10/09/2018 113.00p 113.00p 110.25p 112.50p 600
07/09/2018 113.00p 113.00p 113.00p 113.00p 0
06/09/2018 113.00p 115.00p 113.00p 113.00p 147
05/09/2018 113.50p 113.50p 110.25p 113.50p 5171
04/09/2018 113.50p 113.50p 110.00p 113.50p 8437
03/09/2018 113.50p 113.62p 110.00p 113.50p 12200
31/08/2018 114.00p 114.00p 110.01p 113.50p 3000
30/08/2018 107.50p 118.00p 106.26p 114.00p 28010
29/08/2018 107.50p 108.90p 105.20p 107.50p 5079
28/08/2018 107.50p 107.50p 105.20p 107.50p 5000
24/08/2018 107.00p 108.99p 105.00p 107.50p 7000
23/08/2018 105.00p 108.00p 105.00p 107.00p 7957
22/08/2018 105.00p 105.00p 105.00p 105.00p 0
21/08/2018 103.00p 106.00p 103.00p 105.00p 1000
20/08/2018 103.00p 103.00p 100.00p 103.00p 3247
17/08/2018 102.50p 104.00p 101.50p 103.00p 3399
16/08/2018 108.50p 108.50p 100.00p 102.50p 4603
15/08/2018 108.00p 108.50p 106.85p 108.50p 2098
14/08/2018 108.00p 108.30p 106.85p 108.00p 5302
13/08/2018 107.50p 108.00p 106.92p 108.00p 3000
10/08/2018 107.50p 107.50p 107.50p 107.50p 0
09/08/2018 107.50p 107.50p 106.43p 107.50p 1645
08/08/2018 107.50p 107.50p 106.43p 107.50p 655
07/08/2018 107.50p 107.50p 106.30p 107.50p 6271
06/08/2018 107.50p 107.50p 106.31p 107.50p 12911
03/08/2018 107.50p 108.50p 106.43p 107.50p 6601
02/08/2018 107.50p 107.50p 106.31p 107.50p 3793
01/08/2018 103.50p 107.50p 103.09p 107.50p 25651
31/07/2018 103.50p 103.50p 103.50p 103.50p 0
30/07/2018 103.00p 103.99p 103.00p 103.50p 7500
27/07/2018 101.00p 103.00p 101.00p 103.00p 3000
26/07/2018 100.50p 101.00p 100.29p 101.00p 1149
25/07/2018 99.00p 101.00p 99.00p 100.50p 3488
24/07/2018 96.00p 99.00p 96.00p 99.00p 8000
23/07/2018 103.50p 103.50p 95.00p 96.00p 22683
20/07/2018 103.50p 103.50p 103.50p 103.50p 0
19/07/2018 103.50p 104.90p 100.00p 103.50p 6000
18/07/2018 103.50p 103.50p 101.77p 103.50p 6500
17/07/2018 103.50p 103.50p 101.77p 103.50p 1858
16/07/2018 103.50p 106.50p 103.50p 103.50p 1854
13/07/2018 102.50p 106.50p 101.00p 103.50p 10165
12/07/2018 102.50p 102.50p 102.50p 102.50p 0
11/07/2018 102.50p 103.50p 100.25p 102.50p 8281
10/07/2018 105.00p 105.00p 99.00p 102.50p 14969
09/07/2018 105.00p 105.00p 101.01p 105.00p 2937
06/07/2018 104.50p 105.00p 101.01p 105.00p 13061
05/07/2018 104.50p 104.50p 101.25p 104.50p 16000
04/07/2018 104.00p 105.00p 104.00p 104.50p 11293
03/07/2018 105.00p 105.00p 102.01p 104.00p 6050
02/07/2018 105.00p 106.20p 103.00p 104.50p 22754
29/06/2018 104.50p 105.00p 102.00p 105.00p 2173
28/06/2018 104.50p 107.00p 104.50p 104.50p 0
27/06/2018 107.00p 107.00p 104.00p 107.00p 9321
26/06/2018 107.00p 107.00p 104.00p 107.00p 10000
25/06/2018 105.00p 108.00p 101.00p 107.00p 56006
22/06/2018 117.00p 117.00p 99.50p 105.00p 152195
21/06/2018 146.50p 146.50p 115.82p 117.00p 216453
20/06/2018 158.00p 165.08p 155.00p 160.50p 8528
19/06/2018 162.50p 162.50p 158.00p 158.00p 20755
18/06/2018 162.50p 162.50p 162.50p 162.50p 0
15/06/2018 162.50p 162.50p 160.01p 162.50p 27
14/06/2018 162.50p 164.99p 162.50p 162.50p 3306
13/06/2018 164.50p 165.00p 160.50p 162.50p 8300
12/06/2018 165.00p 165.00p 162.00p 164.50p 4500
11/06/2018 161.00p 167.00p 161.00p 165.00p 16014
08/06/2018 161.00p 163.99p 161.00p 161.00p 100
07/06/2018 161.50p 161.50p 158.00p 161.00p 3000
06/06/2018 162.00p 162.00p 159.00p 161.50p 2500
05/06/2018 161.50p 165.00p 161.00p 162.00p 5420
04/06/2018 161.50p 161.99p 159.00p 161.50p 3314
01/06/2018 156.00p 165.00p 156.00p 161.50p 13031
31/05/2018 156.00p 160.00p 156.00p 156.00p 1000
30/05/2018 156.00p 156.00p 156.00p 156.00p 0
29/05/2018 155.00p 158.00p 155.00p 156.00p 5500
25/05/2018 155.00p 155.00p 155.00p 155.00p 0
24/05/2018 155.00p 155.00p 155.00p 155.00p 5000
23/05/2018 155.00p 157.00p 152.00p 155.00p 3707
22/05/2018 157.50p 157.50p 152.00p 155.00p 8893
21/05/2018 157.50p 157.50p 155.00p 157.50p 4000
18/05/2018 157.50p 157.50p 155.01p 157.50p 200
17/05/2018 157.50p 157.50p 156.06p 157.50p 3500
16/05/2018 157.50p 159.99p 155.00p 157.50p 6222
15/05/2018 157.50p 159.99p 155.10p 157.50p 1486
14/05/2018 156.50p 158.00p 156.50p 157.50p 3900
11/05/2018 152.00p 158.00p 151.00p 156.50p 24639
10/05/2018 152.00p 152.00p 149.00p 152.00p 974
09/05/2018 154.00p 154.00p 150.00p 152.00p 6941
08/05/2018 153.50p 154.00p 151.00p 154.00p 3098
04/05/2018 154.00p 155.00p 152.00p 154.00p 4772
03/05/2018 153.50p 154.00p 154.00p 154.00p 0
02/05/2018 154.50p 154.50p 151.00p 154.00p 5300
01/05/2018 154.00p 156.08p 154.00p 154.50p 3770
30/04/2018 152.00p 154.50p 151.00p 154.50p 7500
27/04/2018 151.50p 152.00p 151.50p 152.00p 5931
26/04/2018 152.00p 152.00p 150.01p 151.50p 6121
25/04/2018 151.00p 153.50p 151.00p 152.00p 2000
24/04/2018 156.50p 156.50p 151.00p 151.00p 9468
23/04/2018 156.50p 156.50p 156.50p 156.50p 0
20/04/2018 156.50p 156.50p 156.50p 156.50p 0
19/04/2018 156.50p 159.70p 156.50p 156.50p 320
18/04/2018 156.50p 159.70p 156.50p 156.50p 963
17/04/2018 157.50p 157.50p 155.00p 156.50p 1000
16/04/2018 149.00p 160.00p 149.00p 158.00p 21921
13/04/2018 149.00p 150.00p 148.00p 149.00p 9396
12/04/2018 148.00p 149.00p 147.00p 149.00p 1365
11/04/2018 148.50p 150.52p 145.00p 148.00p 6979

*Close Price adjusted for both dividends and splits