LPA Group (LPA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
10/04/2018 151.00p 151.00p 145.00p 148.50p 4200
09/04/2018 154.00p 154.00p 150.50p 151.00p 4846
06/04/2018 153.00p 155.75p 153.00p 154.00p 2284
05/04/2018 152.50p 155.00p 152.50p 153.00p 12270
04/04/2018 158.50p 158.91p 145.00p 152.50p 28857
03/04/2018 161.00p 161.00p 157.83p 158.50p 4663
29/03/2018 158.50p 160.00p 158.50p 158.50p 2146
28/03/2018 162.50p 162.50p 156.92p 158.50p 18664
27/03/2018 163.50p 163.50p 161.00p 162.50p 2575
26/03/2018 165.50p 165.50p 161.00p 163.50p 5318
23/03/2018 167.00p 168.00p 163.00p 165.50p 9138
22/03/2018 169.50p 169.50p 167.50p 167.50p 5000
21/03/2018 169.50p 169.50p 167.00p 169.50p 9000
20/03/2018 169.50p 169.50p 166.20p 169.50p 2000
19/03/2018 169.50p 171.50p 169.50p 169.50p 2912
16/03/2018 169.50p 169.50p 166.20p 169.50p 3301
15/03/2018 169.50p 169.50p 169.50p 169.50p 0
14/03/2018 167.50p 171.90p 166.01p 169.50p 8235
13/03/2018 167.50p 168.30p 165.00p 167.50p 5152
12/03/2018 167.00p 168.25p 165.00p 167.50p 1570
09/03/2018 167.00p 167.00p 167.00p 167.00p 0
08/03/2018 167.00p 168.25p 165.01p 167.00p 7896
07/03/2018 166.00p 169.00p 166.00p 168.00p 1950
06/03/2018 166.00p 169.00p 163.01p 166.00p 4075
05/03/2018 163.50p 168.00p 161.50p 166.00p 5426
02/03/2018 163.50p 163.50p 162.10p 163.50p 1299
01/03/2018 163.50p 166.00p 163.50p 163.50p 896
28/02/2018 169.00p 169.00p 161.00p 163.50p 5011
27/02/2018 169.00p 169.00p 165.01p 169.00p 1266
26/02/2018 169.00p 169.00p 165.01p 169.00p 275
23/02/2018 169.00p 169.00p 169.00p 169.00p 0
22/02/2018 169.00p 169.00p 169.00p 169.00p 0
21/02/2018 169.00p 169.00p 168.00p 169.00p 1857
20/02/2018 169.50p 171.00p 165.01p 169.00p 6251
19/02/2018 169.50p 170.00p 166.50p 169.50p 9343
16/02/2018 170.50p 170.50p 168.00p 169.50p 4000
15/02/2018 169.50p 173.00p 169.50p 170.50p 2554
14/02/2018 164.00p 170.00p 164.00p 169.50p 11411
13/02/2018 163.50p 167.00p 163.50p 164.00p 2292
12/02/2018 163.50p 167.00p 161.55p 163.50p 3250
09/02/2018 163.50p 163.50p 161.55p 163.50p 2200
08/02/2018 167.50p 173.00p 160.10p 163.50p 31653
07/02/2018 166.00p 168.00p 163.00p 167.50p 5450
06/02/2018 171.00p 171.99p 160.01p 166.00p 34855
05/02/2018 178.50p 181.99p 170.00p 174.00p 15165
02/02/2018 176.50p 182.00p 175.00p 178.50p 54280
01/02/2018 166.50p 179.00p 166.50p 176.00p 36262
31/01/2018 163.50p 169.00p 162.01p 166.50p 12628
30/01/2018 173.50p 173.50p 163.50p 163.50p 18890
29/01/2018 173.50p 176.99p 171.00p 173.50p 12861
26/01/2018 176.50p 177.75p 171.00p 173.50p 9989
25/01/2018 173.50p 178.00p 171.50p 176.50p 15822
24/01/2018 178.00p 180.67p 170.00p 173.50p 18467
23/01/2018 179.00p 183.00p 165.71p 178.00p 102986
22/01/2018 171.50p 173.00p 169.75p 171.00p 6249
19/01/2018 171.50p 174.23p 171.50p 171.50p 10500
18/01/2018 173.00p 173.00p 170.00p 171.50p 5500
17/01/2018 173.50p 176.75p 171.10p 173.00p 15326
16/01/2018 168.00p 175.00p 168.00p 173.50p 8912
15/01/2018 159.50p 168.00p 159.00p 168.00p 13074
12/01/2018 157.50p 162.00p 156.10p 159.50p 6405
11/01/2018 153.00p 158.00p 153.00p 157.50p 5035
10/01/2018 154.00p 157.50p 153.00p 153.00p 1000
09/01/2018 153.00p 156.00p 153.00p 156.00p 10094
08/01/2018 160.50p 160.50p 150.00p 153.00p 26086
05/01/2018 160.50p 163.50p 160.01p 160.50p 3890
04/01/2018 157.00p 163.00p 157.00p 160.50p 13189
03/01/2018 156.00p 156.00p 156.00p 156.00p 0
02/01/2018 157.50p 160.00p 156.00p 156.00p 5186
29/12/2017 159.50p 162.00p 157.25p 157.50p 16005
28/12/2017 148.50p 160.00p 148.50p 159.50p 46153
27/12/2017 145.50p 156.76p 142.50p 148.50p 10818
22/12/2017 145.50p 145.50p 145.50p 145.50p 0
21/12/2017 145.50p 149.00p 145.50p 145.50p 2000
20/12/2017 145.00p 148.00p 142.50p 145.50p 5000
19/12/2017 145.00p 145.00p 145.00p 145.00p 0
18/12/2017 145.00p 145.00p 145.00p 145.00p 0
15/12/2017 145.00p 148.00p 145.00p 145.00p 1343
14/12/2017 145.00p 145.00p 142.00p 145.00p 2111
13/12/2017 145.00p 147.00p 145.00p 145.00p 200
12/12/2017 145.00p 145.00p 142.00p 145.00p 8000
11/12/2017 145.00p 147.00p 142.25p 145.00p 7003
08/12/2017 145.00p 147.00p 145.00p 145.00p 2000
07/12/2017 145.00p 147.00p 142.00p 145.00p 9367
06/12/2017 147.00p 149.00p 142.00p 144.50p 13500
05/12/2017 147.00p 147.00p 144.01p 147.00p 1500
04/12/2017 147.00p 147.00p 147.00p 147.00p 8000
01/12/2017 144.50p 148.00p 144.50p 147.00p 10250
30/11/2017 144.50p 146.00p 141.50p 144.50p 13092
29/11/2017 147.00p 147.00p 144.00p 144.50p 7917
28/11/2017 150.00p 150.00p 146.00p 147.00p 2500
27/11/2017 150.00p 150.00p 147.01p 150.00p 5109
24/11/2017 145.00p 153.00p 145.00p 150.00p 11958
23/11/2017 142.50p 147.00p 140.01p 145.00p 14272
22/11/2017 142.50p 145.00p 140.00p 142.50p 10762
21/11/2017 144.50p 144.50p 141.00p 142.50p 7571
20/11/2017 142.50p 145.00p 140.50p 144.50p 9779
17/11/2017 143.50p 143.50p 142.50p 142.50p 0
16/11/2017 146.00p 147.00p 140.10p 143.50p 10564
15/11/2017 148.50p 148.50p 145.00p 146.00p 13615
14/11/2017 149.00p 152.50p 148.00p 148.50p 12750
13/11/2017 151.00p 151.00p 145.01p 147.50p 16783
10/11/2017 151.50p 152.00p 150.00p 151.00p 17400
09/11/2017 151.50p 155.00p 150.50p 151.50p 2800

*Close Price adjusted for both dividends and splits