Lamprell (LAM) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lamprell

Date Open High Low Close* Volume
05/08/2015 148.00p 148.00p 143.75p 144.50p 152950
04/08/2015 144.50p 146.51p 144.50p 146.25p 122752
03/08/2015 150.00p 150.00p 145.50p 146.75p 436738
31/07/2015 152.00p 152.00p 144.75p 146.00p 240867
30/07/2015 152.00p 152.00p 149.00p 151.50p 359727
29/07/2015 152.00p 152.00p 146.75p 149.75p 339898
28/07/2015 145.25p 151.25p 145.25p 151.25p 513967
27/07/2015 145.00p 150.50p 145.00p 148.25p 276815
24/07/2015 145.50p 154.25p 145.50p 147.00p 264173
23/07/2015 147.50p 151.00p 147.50p 148.00p 306456
22/07/2015 151.25p 153.00p 149.00p 151.50p 239666
21/07/2015 151.25p 154.00p 151.25p 152.50p 177437
20/07/2015 147.25p 154.25p 147.25p 152.50p 1097253
17/07/2015 154.25p 154.25p 152.00p 152.50p 168115
16/07/2015 152.25p 154.00p 149.50p 152.50p 143127
15/07/2015 151.00p 151.25p 147.00p 150.50p 642327
14/07/2015 150.00p 151.50p 149.00p 149.00p 191672
13/07/2015 146.00p 151.00p 146.00p 150.50p 1944309
10/07/2015 150.00p 150.00p 146.50p 147.25p 230375
09/07/2015 149.00p 149.50p 147.00p 147.00p 232354
08/07/2015 150.00p 150.00p 146.25p 148.50p 188518
07/07/2015 147.00p 148.50p 145.75p 148.00p 379637
06/07/2015 145.00p 149.06p 145.00p 148.25p 323931
03/07/2015 145.50p 151.00p 145.50p 149.50p 20262
02/07/2015 148.00p 151.75p 146.50p 151.00p 131248
01/07/2015 152.00p 153.25p 150.25p 150.25p 217585
30/06/2015 148.00p 151.75p 148.00p 151.00p 27533
29/06/2015 145.00p 154.00p 143.25p 151.50p 398753
26/06/2015 150.50p 153.00p 149.00p 152.00p 386201
25/06/2015 154.00p 154.00p 150.87p 153.00p 227351
24/06/2015 154.25p 154.25p 150.25p 152.50p 292893
23/06/2015 150.00p 157.00p 150.00p 153.50p 201042
22/06/2015 153.25p 157.50p 152.00p 152.75p 230003
19/06/2015 156.50p 156.50p 152.00p 153.25p 372616
18/06/2015 148.75p 155.50p 148.75p 155.50p 88623
17/06/2015 147.00p 155.00p 147.00p 154.00p 168710
16/06/2015 147.50p 149.55p 147.50p 148.25p 187559
15/06/2015 150.00p 150.27p 146.75p 148.50p 235471
12/06/2015 153.00p 153.00p 147.50p 150.00p 622638
11/06/2015 156.50p 156.50p 152.25p 153.50p 176818
10/06/2015 155.00p 155.12p 153.00p 153.00p 182264
09/06/2015 159.50p 160.25p 155.00p 155.00p 368304
08/06/2015 159.00p 162.00p 159.00p 160.75p 269032
05/06/2015 158.00p 163.36p 155.81p 160.50p 325467
04/06/2015 166.75p 166.75p 160.25p 161.25p 368412
03/06/2015 167.00p 167.00p 162.50p 163.00p 127434
02/06/2015 160.75p 166.75p 159.00p 165.00p 610029
01/06/2015 160.50p 165.00p 158.50p 161.00p 719486
29/05/2015 157.00p 163.00p 152.25p 152.50p 325691
28/05/2015 155.50p 159.00p 152.25p 159.00p 336017
27/05/2015 147.00p 159.75p 147.00p 156.00p 367701
26/05/2015 151.00p 151.00p 147.75p 151.00p 143615
22/05/2015 146.00p 151.50p 146.00p 149.00p 124239
21/05/2015 146.00p 153.50p 146.00p 149.25p 100638
20/05/2015 151.00p 152.75p 147.50p 150.75p 189385
19/05/2015 154.00p 154.00p 146.25p 147.25p 484161
18/05/2015 154.00p 154.00p 147.50p 150.25p 212736
15/05/2015 152.00p 153.00p 149.40p 150.50p 107451
14/05/2015 145.50p 153.00p 145.50p 152.75p 497912
13/05/2015 151.00p 153.13p 149.25p 150.00p 258500
12/05/2015 143.50p 153.50p 143.50p 153.00p 435230
11/05/2015 142.00p 154.00p 142.00p 144.75p 1080952
08/05/2015 140.00p 145.50p 140.00p 145.25p 251311
07/05/2015 146.00p 146.00p 141.50p 142.50p 196787
06/05/2015 141.50p 145.75p 137.84p 145.50p 426683
05/05/2015 141.50p 141.75p 137.50p 138.00p 312383
01/05/2015 141.00p 142.00p 137.00p 139.25p 49213
30/04/2015 144.75p 144.75p 137.50p 140.75p 596343
29/04/2015 138.00p 145.00p 132.00p 145.00p 782791
28/04/2015 126.25p 137.75p 126.25p 133.75p 264070
27/04/2015 127.00p 132.00p 125.00p 130.75p 282138
24/04/2015 134.00p 134.00p 127.00p 129.00p 104050
23/04/2015 133.00p 133.71p 128.25p 130.00p 312244
22/04/2015 133.00p 133.00p 128.00p 130.50p 342031
21/04/2015 131.25p 135.00p 131.00p 132.00p 244337
20/04/2015 132.50p 135.00p 127.60p 135.00p 213038
17/04/2015 132.00p 135.00p 128.63p 131.00p 261924
16/04/2015 133.00p 133.00p 126.80p 128.00p 143861
15/04/2015 126.00p 133.00p 122.68p 129.50p 420248
14/04/2015 124.00p 125.15p 120.00p 125.00p 331506
13/04/2015 117.50p 125.00p 115.75p 122.25p 720227
10/04/2015 118.75p 123.50p 112.75p 114.50p 299374
09/04/2015 125.00p 125.00p 117.50p 120.00p 265481
08/04/2015 124.50p 125.00p 119.00p 123.75p 174656
07/04/2015 112.00p 121.25p 112.00p 120.50p 708504
02/04/2015 116.75p 118.75p 112.00p 114.00p 571752
01/04/2015 119.00p 121.75p 118.50p 118.75p 212145
31/03/2015 119.00p 121.00p 118.75p 119.50p 62049
30/03/2015 120.00p 123.00p 119.00p 120.00p 95938
27/03/2015 128.25p 128.25p 121.50p 122.00p 159358
26/03/2015 128.25p 128.25p 121.75p 126.00p 187639
25/03/2015 120.00p 128.00p 120.00p 122.75p 231460
24/03/2015 128.25p 128.25p 123.75p 123.75p 212101
23/03/2015 120.00p 128.25p 120.00p 128.25p 543615
20/03/2015 117.50p 122.00p 116.50p 122.00p 800958
19/03/2015 108.75p 119.25p 107.96p 118.00p 1271969
18/03/2015 99.75p 102.75p 99.75p 102.00p 495516
17/03/2015 102.75p 102.75p 99.87p 101.50p 174872
16/03/2015 101.75p 105.94p 101.00p 102.00p 233044
13/03/2015 107.00p 109.25p 104.00p 105.00p 507388
12/03/2015 110.00p 110.00p 106.94p 108.00p 334537
11/03/2015 110.00p 110.00p 106.00p 106.50p 227800
10/03/2015 109.00p 109.75p 106.75p 107.00p 100079
09/03/2015 110.00p 110.00p 106.69p 107.25p 90946
06/03/2015 108.00p 109.50p 105.77p 108.50p 200519
05/03/2015 101.00p 106.75p 101.00p 105.75p 423917
04/03/2015 109.75p 109.75p 101.00p 103.00p 177524
03/03/2015 113.75p 113.75p 105.35p 105.75p 557390
02/03/2015 112.00p 113.50p 107.50p 108.00p 170206
27/02/2015 115.00p 115.00p 108.50p 108.50p 104738
26/02/2015 114.50p 115.00p 110.00p 111.75p 120180
25/02/2015 117.00p 117.00p 111.00p 114.00p 93231
24/02/2015 118.00p 118.00p 112.69p 117.00p 180009
23/02/2015 118.00p 118.00p 113.00p 114.00p 73065
20/02/2015 113.00p 117.00p 113.00p 113.25p 62657
19/02/2015 117.00p 117.00p 112.50p 112.50p 22490
18/02/2015 118.00p 118.00p 113.25p 114.00p 65784
17/02/2015 114.00p 117.75p 111.75p 114.50p 99985
16/02/2015 108.25p 113.61p 108.25p 113.50p 70527
13/02/2015 113.00p 113.00p 109.75p 112.00p 377473
12/02/2015 109.00p 112.25p 108.50p 110.25p 245313
11/02/2015 112.00p 113.25p 109.00p 109.00p 231193
10/02/2015 119.00p 119.00p 112.75p 113.25p 128856
09/02/2015 109.00p 117.75p 109.00p 114.25p 250992
06/02/2015 113.50p 113.75p 110.00p 111.75p 82911
05/02/2015 114.00p 114.00p 106.00p 112.75p 211290
04/02/2015 118.00p 118.00p 111.00p 112.50p 117806
03/02/2015 113.00p 118.00p 113.00p 113.50p 122687
02/02/2015 111.25p 117.50p 110.31p 116.00p 360187
30/01/2015 106.25p 109.00p 106.25p 109.00p 70922
29/01/2015 108.00p 111.06p 108.00p 109.50p 168517
28/01/2015 112.00p 113.75p 109.00p 109.25p 155343
27/01/2015 113.75p 113.75p 108.11p 109.75p 187830
26/01/2015 107.00p 113.50p 104.50p 113.50p 391655
23/01/2015 110.00p 110.00p 103.00p 104.50p 188978
22/01/2015 109.75p 109.75p 105.19p 105.25p 240715
21/01/2015 104.00p 109.00p 102.25p 106.25p 586407
20/01/2015 103.00p 104.87p 99.75p 103.25p 1110303
19/01/2015 102.00p 102.00p 99.00p 100.00p 143363
16/01/2015 101.50p 101.50p 98.00p 100.00p 1277886
15/01/2015 102.75p 103.75p 97.00p 100.75p 651346
14/01/2015 99.50p 102.50p 96.75p 100.50p 450937
13/01/2015 98.75p 101.75p 93.50p 100.50p 1145322
12/01/2015 105.75p 105.75p 95.00p 95.25p 2191065
09/01/2015 115.50p 116.25p 112.50p 112.50p 246862
08/01/2015 118.00p 118.00p 112.25p 113.00p 185693
07/01/2015 118.00p 122.00p 114.50p 115.75p 178967
06/01/2015 121.75p 121.75p 119.54p 120.75p 578266
05/01/2015 121.50p 125.00p 119.75p 119.75p 253209
02/01/2015 124.00p 125.00p 122.25p 125.00p 173662
31/12/2014 123.00p 123.00p 121.00p 121.00p 16301
30/12/2014 125.00p 125.00p 119.25p 122.50p 209718
29/12/2014 127.00p 127.00p 121.25p 121.75p 128667
24/12/2014 128.00p 128.00p 122.25p 122.25p 46058
23/12/2014 125.00p 125.00p 121.75p 125.00p 90285
22/12/2014 127.00p 127.00p 121.50p 122.25p 242602
19/12/2014 126.00p 126.00p 120.75p 124.75p 216890
18/12/2014 123.00p 125.00p 121.00p 122.25p 220678
17/12/2014 121.00p 122.75p 117.30p 119.00p 262721
16/12/2014 121.00p 121.50p 116.25p 119.00p 429830
15/12/2014 115.00p 121.00p 115.00p 115.75p 89246
12/12/2014 121.25p 121.50p 117.75p 120.25p 214093
11/12/2014 127.75p 127.75p 122.25p 122.25p 862251
10/12/2014 121.00p 130.00p 121.00p 128.50p 914758
09/12/2014 122.00p 125.25p 116.00p 124.50p 2166612
08/12/2014 121.00p 125.00p 120.50p 121.50p 244194
05/12/2014 127.75p 127.75p 122.00p 124.25p 459485
04/12/2014 126.00p 127.75p 124.00p 124.50p 194825
03/12/2014 129.00p 130.00p 126.25p 127.50p 194701
02/12/2014 118.00p 131.00p 118.00p 129.50p 1225713
01/12/2014 120.00p 123.75p 115.00p 120.25p 1121936
28/11/2014 138.00p 138.00p 118.35p 119.50p 1247723
27/11/2014 138.00p 139.25p 132.75p 133.25p 347440
26/11/2014 138.50p 141.00p 138.50p 140.00p 515978
25/11/2014 142.00p 143.50p 139.30p 141.50p 1064448
24/11/2014 142.00p 144.18p 141.75p 143.50p 162568
21/11/2014 142.00p 144.75p 139.50p 144.75p 216186
20/11/2014 142.00p 142.00p 139.24p 140.00p 137534
19/11/2014 143.00p 143.00p 138.00p 138.00p 159113
18/11/2014 144.75p 144.75p 140.11p 141.25p 146197
17/11/2014 146.75p 146.75p 144.00p 144.00p 188539
14/11/2014 143.00p 147.75p 143.00p 145.25p 547739
13/11/2014 144.75p 148.50p 143.65p 147.00p 1114956
12/11/2014 143.75p 150.59p 141.75p 143.75p 443573
11/11/2014 145.00p 145.00p 140.74p 142.00p 214192
10/11/2014 140.50p 144.75p 140.50p 144.50p 189263
07/11/2014 142.25p 142.25p 138.00p 139.25p 144608
06/11/2014 143.00p 143.00p 138.00p 140.00p 291976
05/11/2014 144.75p 144.75p 140.00p 140.00p 359890
04/11/2014 144.50p 145.50p 140.63p 143.75p 560818
03/11/2014 149.00p 149.00p 145.00p 145.00p 157783
31/10/2014 151.75p 152.00p 146.00p 146.75p 137741
30/10/2014 157.00p 157.50p 150.50p 150.75p 275290
29/10/2014 154.00p 156.75p 153.75p 156.00p 142118
28/10/2014 153.00p 157.25p 149.49p 157.00p 394542
27/10/2014 155.00p 155.00p 150.25p 153.50p 174853
24/10/2014 151.00p 155.00p 150.00p 154.50p 182761
23/10/2014 151.50p 154.75p 146.00p 154.00p 256126
22/10/2014 151.50p 152.00p 148.82p 150.50p 124000
21/10/2014 143.00p 151.75p 141.75p 151.25p 664927

*Close Price adjusted for both dividends and splits