Polypipe Group (PLP) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
01/07/2016 254.50p 261.75p 248.50p 253.00p 985649
30/06/2016 255.40p 263.30p 253.80p 260.40p 765180
29/06/2016 249.40p 264.10p 249.40p 259.90p 582667
28/06/2016 260.20p 262.00p 235.20p 253.50p 1568453
27/06/2016 286.50p 286.50p 251.20p 252.20p 926486
24/06/2016 309.60p 309.60p 275.00p 283.90p 2740272
23/06/2016 317.40p 322.80p 309.24p 322.80p 766715
22/06/2016 312.50p 314.96p 308.20p 310.00p 351357
21/06/2016 307.00p 311.10p 302.70p 310.00p 347737
20/06/2016 302.00p 310.90p 301.29p 305.80p 139740
17/06/2016 313.00p 313.00p 302.60p 302.60p 541907
16/06/2016 307.10p 309.60p 302.70p 306.00p 481193
15/06/2016 314.40p 314.40p 305.10p 309.00p 375485
14/06/2016 305.00p 309.90p 302.80p 308.60p 226972
13/06/2016 305.70p 317.90p 305.70p 308.00p 165384
10/06/2016 315.50p 317.00p 309.70p 313.80p 554074
09/06/2016 322.80p 323.52p 315.00p 318.60p 115342
08/06/2016 325.00p 326.10p 318.50p 322.00p 544750
07/06/2016 313.00p 320.00p 310.10p 319.30p 164005
06/06/2016 320.00p 322.90p 311.70p 315.10p 174109
03/06/2016 318.50p 322.70p 310.90p 312.30p 123015
02/06/2016 316.20p 328.00p 316.20p 320.00p 527212
01/06/2016 319.80p 328.00p 318.30p 323.10p 544920
31/05/2016 327.50p 330.00p 318.30p 318.30p 2192040
27/05/2016 323.40p 326.16p 317.50p 321.30p 334128
26/05/2016 327.50p 327.50p 322.00p 322.50p 405683
25/05/2016 323.70p 326.81p 319.18p 324.00p 525668
24/05/2016 319.00p 319.10p 311.60p 315.00p 181924
23/05/2016 313.30p 319.00p 306.80p 319.00p 165683
20/05/2016 308.10p 310.00p 305.00p 305.00p 100593
19/05/2016 312.10p 312.10p 303.50p 305.00p 169364
18/05/2016 302.50p 311.06p 302.50p 304.60p 176468
17/05/2016 309.00p 316.00p 302.10p 307.00p 284381
16/05/2016 298.90p 308.00p 298.70p 307.30p 105527
13/05/2016 295.80p 309.00p 295.80p 306.30p 540751
12/05/2016 279.00p 291.00p 279.00p 290.00p 128100
11/05/2016 279.50p 291.40p 279.50p 285.50p 108357
10/05/2016 295.00p 296.40p 285.00p 286.70p 130796
09/05/2016 285.00p 290.00p 285.00p 290.00p 121163
06/05/2016 296.70p 296.70p 279.50p 282.20p 162047
05/05/2016 291.00p 291.50p 285.00p 289.40p 186587
04/05/2016 291.00p 293.10p 290.20p 292.40p 142820
03/05/2016 293.30p 295.90p 289.50p 293.50p 187971
29/04/2016 299.90p 299.90p 290.12p 293.00p 176758
28/04/2016 296.30p 302.20p 291.00p 295.90p 494337
27/04/2016 305.00p 305.00p 298.80p 302.90p 388213
26/04/2016 299.00p 303.90p 296.00p 301.40p 160295
25/04/2016 297.70p 304.20p 295.10p 295.80p 397430
22/04/2016 296.00p 302.90p 296.00p 298.10p 352911
21/04/2016 305.00p 307.99p 293.50p 299.10p 288670
20/04/2016 309.70p 316.30p 301.00p 305.00p 469470
19/04/2016 305.50p 315.70p 305.50p 309.50p 125325
18/04/2016 307.30p 316.07p 306.50p 309.40p 54770
15/04/2016 307.50p 318.00p 305.10p 313.00p 82963
14/04/2016 312.50p 313.00p 307.01p 308.00p 214585
13/04/2016 312.50p 312.50p 305.00p 307.40p 147124
12/04/2016 308.00p 314.81p 305.00p 308.60p 424409
11/04/2016 319.50p 319.50p 308.10p 308.80p 69044
08/04/2016 314.30p 318.80p 310.00p 312.30p 122560
07/04/2016 319.50p 320.00p 312.00p 312.30p 289147
06/04/2016 320.00p 320.00p 312.50p 313.80p 79459
05/04/2016 309.50p 317.90p 309.40p 311.30p 191211
04/04/2016 325.50p 325.50p 313.83p 316.10p 112437
01/04/2016 317.00p 326.20p 317.00p 324.80p 290222
31/03/2016 329.90p 332.07p 317.10p 319.20p 158124
30/03/2016 323.80p 327.60p 322.30p 324.40p 134228
29/03/2016 322.50p 333.10p 315.60p 315.60p 193133
24/03/2016 322.50p 331.40p 322.50p 327.50p 118439
23/03/2016 335.00p 335.00p 325.30p 326.30p 146452
22/03/2016 341.30p 341.40p 323.80p 333.40p 311650
21/03/2016 339.00p 340.80p 329.97p 335.20p 105500
18/03/2016 332.00p 350.50p 327.60p 350.50p 3652366
17/03/2016 325.50p 336.50p 325.40p 334.90p 378044
16/03/2016 325.50p 336.60p 325.50p 331.00p 273117
15/03/2016 328.00p 337.90p 321.24p 332.10p 226161
14/03/2016 315.00p 327.80p 315.00p 324.40p 84585
11/03/2016 309.50p 323.60p 309.50p 320.50p 5460202
10/03/2016 321.00p 321.00p 313.70p 315.50p 120666
09/03/2016 321.90p 322.00p 314.50p 318.00p 308625
08/03/2016 316.80p 321.00p 312.10p 314.00p 82264
07/03/2016 321.10p 321.10p 315.60p 317.50p 95389
04/03/2016 324.70p 324.70p 314.60p 320.00p 345488
03/03/2016 313.40p 325.00p 313.40p 322.70p 140729
02/03/2016 314.50p 320.70p 310.00p 315.70p 804115
01/03/2016 313.00p 320.40p 308.40p 319.80p 137405
29/02/2016 307.00p 313.90p 307.00p 312.70p 107563
26/02/2016 310.50p 314.20p 310.50p 314.00p 71854
25/02/2016 307.50p 316.00p 307.50p 313.00p 65405
24/02/2016 303.00p 315.90p 303.00p 312.20p 93242
23/02/2016 305.00p 307.90p 304.00p 306.70p 106849
22/02/2016 311.00p 313.20p 307.20p 310.10p 60009
19/02/2016 312.00p 312.00p 300.48p 304.00p 83003
18/02/2016 304.70p 309.90p 301.60p 307.70p 266208
17/02/2016 302.60p 308.70p 300.90p 308.70p 160401
16/02/2016 290.50p 304.90p 290.50p 302.70p 105778
15/02/2016 290.00p 297.50p 290.00p 297.50p 75499
12/02/2016 286.00p 296.60p 286.00p 294.80p 142419
11/02/2016 289.20p 291.30p 287.00p 289.00p 91573
10/02/2016 282.00p 298.80p 282.00p 294.50p 217233
09/02/2016 299.00p 299.50p 276.20p 290.00p 327322
08/02/2016 310.00p 316.00p 296.30p 297.80p 374818
05/02/2016 310.10p 319.50p 310.00p 310.20p 81394
04/02/2016 310.00p 320.60p 310.00p 316.30p 83289
03/02/2016 315.00p 321.90p 312.20p 313.10p 252872
02/02/2016 325.00p 325.00p 315.80p 321.70p 88349
01/02/2016 311.50p 323.00p 311.50p 320.90p 275452
29/01/2016 316.00p 319.90p 310.00p 313.50p 280749
28/01/2016 324.75p 328.00p 315.25p 315.25p 2750419
27/01/2016 329.00p 329.00p 322.50p 323.50p 236716
26/01/2016 325.00p 325.00p 318.00p 322.00p 123155
25/01/2016 319.00p 324.50p 317.00p 322.00p 67977
22/01/2016 319.75p 320.00p 309.50p 319.00p 207916
21/01/2016 305.00p 309.75p 305.00p 305.50p 137755
20/01/2016 316.00p 316.75p 304.05p 306.00p 240296
19/01/2016 320.00p 332.50p 316.50p 316.50p 169630
18/01/2016 340.00p 340.00p 320.01p 325.00p 125051
15/01/2016 350.00p 353.43p 330.00p 330.00p 264405
14/01/2016 346.00p 353.00p 343.25p 352.00p 318663
13/01/2016 345.25p 358.00p 345.25p 355.00p 461674
12/01/2016 349.50p 349.50p 342.00p 345.00p 97295
11/01/2016 335.00p 350.00p 335.00p 342.25p 329511
08/01/2016 335.00p 348.25p 335.00p 343.25p 85894
07/01/2016 335.00p 346.15p 335.00p 340.00p 313983
06/01/2016 338.50p 350.00p 338.50p 346.00p 156570
05/01/2016 337.50p 349.00p 337.50p 345.75p 95518
04/01/2016 337.50p 345.00p 337.50p 340.00p 104369
31/12/2015 342.50p 350.00p 331.25p 349.00p 48521
30/12/2015 327.50p 342.25p 327.50p 341.00p 44684
29/12/2015 327.50p 342.50p 327.50p 342.50p 58791
24/12/2015 339.75p 339.75p 327.75p 336.50p 27034
23/12/2015 327.50p 337.27p 327.50p 333.25p 35041
22/12/2015 350.00p 350.00p 328.50p 330.25p 151417
21/12/2015 335.00p 341.00p 335.00p 336.25p 97176
18/12/2015 342.50p 353.00p 332.25p 337.00p 937298
17/12/2015 350.00p 350.00p 330.02p 335.25p 189526
16/12/2015 335.00p 345.43p 335.00p 335.75p 174397
15/12/2015 330.50p 360.00p 330.50p 340.50p 234764
14/12/2015 328.00p 342.50p 328.00p 339.00p 807123
11/12/2015 340.00p 342.50p 332.29p 340.00p 224571
10/12/2015 340.00p 342.13p 339.98p 340.00p 96552
09/12/2015 330.00p 342.75p 330.00p 340.00p 132951
08/12/2015 343.00p 343.00p 338.00p 342.25p 233867
07/12/2015 330.75p 343.75p 330.75p 343.75p 643041
04/12/2015 330.00p 342.25p 330.00p 335.00p 101697
03/12/2015 353.00p 353.00p 328.00p 338.50p 2925540
02/12/2015 335.00p 351.50p 335.00p 351.50p 663675
01/12/2015 350.00p 356.50p 338.00p 341.00p 258033
30/11/2015 330.25p 360.00p 330.25p 360.00p 202799
27/11/2015 315.00p 341.50p 315.00p 338.25p 145771
26/11/2015 313.00p 329.25p 313.00p 328.50p 133561
25/11/2015 310.00p 325.00p 310.00p 318.75p 129115
24/11/2015 306.00p 316.75p 306.00p 316.00p 87150
23/11/2015 315.00p 318.00p 310.75p 315.00p 120393
20/11/2015 301.00p 315.00p 301.00p 315.00p 123508
19/11/2015 301.00p 314.75p 301.00p 310.00p 81941
18/11/2015 301.00p 313.25p 301.00p 311.50p 144198
17/11/2015 299.50p 314.25p 299.50p 314.00p 94193
16/11/2015 295.50p 306.75p 295.50p 299.50p 79334
13/11/2015 310.50p 310.50p 301.75p 304.50p 69667
12/11/2015 302.50p 306.00p 300.00p 304.00p 974534
11/11/2015 301.25p 308.37p 300.31p 303.00p 75343
10/11/2015 311.75p 314.75p 301.50p 301.50p 50345
09/11/2015 318.00p 318.00p 304.00p 311.75p 28308
06/11/2015 303.00p 312.50p 303.00p 305.75p 346172
05/11/2015 316.00p 316.00p 304.75p 315.00p 65121
04/11/2015 323.50p 323.50p 304.50p 306.50p 99343
03/11/2015 317.00p 321.95p 313.25p 316.50p 113244
02/11/2015 314.75p 317.00p 307.63p 315.50p 101406
30/10/2015 311.00p 316.75p 305.75p 315.00p 154766
29/10/2015 315.00p 316.00p 305.25p 316.00p 162914
28/10/2015 304.00p 315.00p 304.00p 312.00p 80754
27/10/2015 322.50p 322.50p 301.25p 309.00p 105978
26/10/2015 315.00p 315.00p 308.75p 308.75p 69599
23/10/2015 315.00p 315.00p 311.00p 313.75p 109734
22/10/2015 315.00p 315.00p 308.00p 310.00p 172569
21/10/2015 315.00p 315.00p 310.00p 313.25p 173934
20/10/2015 310.00p 315.50p 310.00p 315.00p 231996
19/10/2015 310.00p 314.75p 310.00p 312.50p 51684
16/10/2015 310.00p 315.00p 310.00p 312.75p 233153
15/10/2015 308.00p 315.25p 308.00p 315.00p 108947
14/10/2015 310.50p 323.53p 310.50p 313.75p 278542
13/10/2015 315.50p 316.00p 313.50p 313.50p 310934
12/10/2015 315.50p 319.19p 315.00p 315.25p 170517
09/10/2015 320.00p 320.00p 316.75p 317.00p 91323
08/10/2015 325.00p 325.00p 317.00p 318.50p 175258
07/10/2015 322.50p 330.00p 308.00p 318.00p 17639880
06/10/2015 333.00p 341.75p 333.00p 341.75p 35500
05/10/2015 340.00p 341.50p 330.69p 341.25p 110469
02/10/2015 340.00p 340.00p 329.75p 334.00p 72575
01/10/2015 340.00p 340.00p 330.00p 336.50p 63511
30/09/2015 350.00p 350.00p 322.98p 329.75p 204236
29/09/2015 355.00p 355.00p 340.81p 346.00p 35327
28/09/2015 340.00p 353.00p 340.00p 350.25p 160605
25/09/2015 340.75p 354.50p 340.75p 354.50p 40083
24/09/2015 355.00p 355.00p 341.00p 351.00p 133616
23/09/2015 350.50p 357.00p 347.50p 353.00p 819090
22/09/2015 350.75p 362.75p 349.25p 351.00p 143290
21/09/2015 362.00p 362.00p 357.50p 360.00p 48366
18/09/2015 360.00p 366.50p 356.00p 360.00p 397563
17/09/2015 360.00p 360.00p 351.75p 355.25p 51639

*Close Price adjusted for both dividends and splits