Lamprell (LAM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/08/2011 260.73p 262.59p 241.72p 243.75p 413334
18/08/2011 290.36p 290.36p 260.02p 262.59p 293406
17/08/2011 285.41p 288.68p 280.72p 284.79p 158159
16/08/2011 285.41p 285.41p 277.71p 282.93p 242438
15/08/2011 293.99p 294.60p 282.40p 283.90p 160063
12/08/2011 278.15p 295.49p 269.66p 294.52p 167139
11/08/2011 275.32p 288.94p 263.47p 276.39p 242203
10/08/2011 278.33p 289.12p 268.16p 269.49p 334699
09/08/2011 251.62p 274.28p 231.01p 272.14p 698786
08/08/2011 285.14p 294.52p 251.62p 252.06p 768585
05/08/2011 279.48p 299.38p 271.61p 293.63p 670040
04/08/2011 312.47p 312.47p 268.43p 284.17p 375795
03/08/2011 319.90p 334.23p 307.78p 308.40p 215178
02/08/2011 341.57p 341.57p 325.29p 325.74p 177762
01/08/2011 344.93p 344.93p 328.21p 342.63p 231782
29/07/2011 337.94p 344.84p 335.82p 339.53p 179224
28/07/2011 342.28p 344.93p 329.98p 344.93p 171269
27/07/2011 347.58p 348.20p 341.75p 343.96p 234434
26/07/2011 350.94p 352.11p 343.51p 349.35p 266593
25/07/2011 338.83p 349.53p 334.31p 349.53p 246284
22/07/2011 343.60p 348.73p 341.66p 342.28p 227627
21/07/2011 348.47p 349.35p 341.43p 341.92p 2921587
20/07/2011 336.62p 349.35p 336.62p 347.58p 267474
19/07/2011 339.53p 340.24p 333.52p 337.85p 225815
18/07/2011 335.20p 337.23p 331.66p 336.08p 270405
15/07/2011 330.34p 336.79p 327.06p 336.26p 222885
14/07/2011 340.42p 340.42p 329.98p 334.05p 159337
13/07/2011 328.21p 339.71p 327.24p 337.23p 481937
12/07/2011 330.07p 330.07p 318.11p 324.85p 311197
11/07/2011 342.28p 342.98p 329.89p 332.99p 204057
08/07/2011 349.35p 349.35p 340.86p 343.16p 362052
07/07/2011 343.34p 349.35p 343.25p 348.29p 190600
06/07/2011 349.62p 349.62p 341.39p 344.40p 199298
05/07/2011 345.37p 353.77p 345.37p 348.11p 231105
04/07/2011 343.96p 352.36p 341.21p 348.73p 243477
01/07/2011 334.49p 342.89p 331.93p 342.01p 648760
30/06/2011 321.76p 333.52p 319.55p 333.52p 338611
29/06/2011 313.97p 322.20p 313.97p 320.25p 573252
28/06/2011 307.43p 313.27p 307.43p 312.74p 196810
27/06/2011 301.41p 308.84p 301.41p 308.84p 329540
24/06/2011 303.36p 310.19p 301.59p 303.36p 516972
23/06/2011 305.31p 309.11p 300.90p 303.36p 343144
22/06/2011 298.94p 306.72p 295.14p 305.22p 1065484
21/06/2011 294.96p 299.73p 292.22p 297.35p 4507440
20/06/2011 290.45p 298.50p 285.23p 294.96p 1307486
17/06/2011 300.71p 302.48p 291.07p 295.49p 1019385
16/06/2011 306.90p 306.90p 297.97p 299.56p 321939
15/06/2011 321.31p 321.31p 304.25p 304.25p 273436
14/06/2011 312.56p 338.74p 307.61p 314.33p 479905
13/06/2011 304.86p 315.56p 300.60p 307.92p 473535
10/06/2011 308.72p 309.61p 301.00p 301.00p 114935
09/06/2011 304.62p 311.30p 302.45p 307.11p 223491
08/06/2011 311.22p 312.24p 302.85p 304.22p 176138
07/06/2011 316.44p 316.44p 313.79p 314.75p 149592
06/06/2011 318.29p 320.70p 305.75p 313.55p 227655
03/06/2011 321.10p 321.10p 309.77p 316.76p 252972
02/06/2011 319.17p 323.44p 314.83p 318.37p 369507
01/06/2011 317.81p 329.30p 310.81p 322.31p 407682
31/05/2011 301.57p 314.35p 301.57p 314.35p 452120
27/05/2011 309.04p 309.45p 305.02p 306.15p 175032
26/05/2011 307.76p 309.37p 305.43p 307.92p 334580
25/05/2011 308.16p 308.40p 302.13p 304.70p 435991
24/05/2011 306.87p 311.13p 302.13p 308.32p 594958
23/05/2011 308.64p 309.29p 302.29p 307.11p 124849
20/05/2011 308.32p 311.38p 305.02p 308.32p 153628
19/05/2011 289.75p 325.61p 281.39p 309.61p 1327629
18/05/2011 286.45p 286.45p 278.41p 282.43p 104710
17/05/2011 283.96p 287.50p 281.95p 282.35p 279177
16/05/2011 280.10p 284.93p 280.10p 283.80p 267454
13/05/2011 283.56p 283.80p 280.91p 283.80p 302178
12/05/2011 284.12p 284.12p 276.56p 280.58p 819453
11/05/2011 284.85p 289.03p 281.39p 283.64p 351978
10/05/2011 287.18p 289.35p 280.58p 285.97p 194114
09/05/2011 291.04p 292.97p 278.25p 280.66p 326422
06/05/2011 276.64p 291.04p 267.80p 290.63p 429171
05/05/2011 291.60p 293.45p 273.35p 276.16p 373842
04/05/2011 292.16p 296.02p 287.42p 291.84p 255517
03/05/2011 291.04p 300.43p 287.18p 291.68p 379728
28/04/2011 297.47p 301.89p 297.15p 298.43p 152030
27/04/2011 300.28p 302.61p 295.78p 297.71p 619330
26/04/2011 289.67p 297.87p 289.67p 297.87p 277697
21/04/2011 291.44p 300.04p 288.46p 294.17p 82153
20/04/2011 286.77p 290.23p 284.93p 287.34p 404108
19/04/2011 282.84p 285.49p 279.14p 282.43p 416783
18/04/2011 288.70p 289.83p 275.52p 279.14p 297248
15/04/2011 289.43p 291.90p 284.28p 287.98p 220514
14/04/2011 297.95p 297.95p 288.86p 289.91p 214377
13/04/2011 291.44p 298.51p 291.44p 297.07p 241240
12/04/2011 297.31p 298.03p 287.82p 289.83p 264046
11/04/2011 292.16p 297.87p 284.85p 296.58p 266219
08/04/2011 276.81p 294.81p 274.07p 289.67p 660837
07/04/2011 289.59p 289.59p 272.54p 274.07p 423294
06/04/2011 294.65p 296.42p 285.57p 288.86p 777975
05/04/2011 294.81p 297.95p 291.84p 293.45p 472429
04/04/2011 281.39p 299.08p 281.39p 295.54p 589071
01/04/2011 281.47p 288.38p 274.80p 285.89p 625644
31/03/2011 271.74p 283.40p 269.73p 283.40p 577771
30/03/2011 264.42p 278.01p 264.34p 271.74p 667206
29/03/2011 266.92p 269.26p 252.93p 259.28p 653181
28/03/2011 260.48p 278.17p 260.48p 266.11p 1410375
25/03/2011 237.97p 257.27p 237.97p 252.45p 503030
24/03/2011 236.12p 246.58p 231.38p 245.21p 405387
23/03/2011 233.71p 236.53p 231.46p 235.56p 61825
22/03/2011 236.29p 236.29p 231.14p 233.15p 120503
21/03/2011 237.17p 237.17p 221.73p 232.19p 343099
18/03/2011 235.16p 235.56p 226.96p 232.35p 437459
17/03/2011 230.58p 235.88p 229.93p 232.35p 258267
16/03/2011 231.86p 237.25p 225.03p 231.78p 138250
15/03/2011 228.33p 234.76p 221.57p 234.28p 216416
14/03/2011 235.00p 235.00p 230.26p 233.23p 96678
11/03/2011 236.85p 237.49p 231.54p 233.31p 93611
10/03/2011 247.78p 247.78p 232.02p 235.64p 300882
09/03/2011 255.74p 255.74p 244.00p 246.09p 227404
08/03/2011 254.37p 255.10p 249.23p 253.97p 523340
07/03/2011 252.20p 257.83p 250.19p 251.00p 749619
04/03/2011 246.17p 253.25p 246.17p 251.16p 241339
03/03/2011 243.76p 249.71p 243.76p 246.17p 314569
02/03/2011 248.18p 248.18p 241.11p 246.58p 308508
01/03/2011 241.99p 250.11p 241.67p 245.21p 649606
28/02/2011 238.86p 243.84p 238.70p 241.99p 164751
25/02/2011 237.09p 241.59p 234.76p 240.79p 215838
24/02/2011 233.55p 239.58p 229.69p 235.56p 310216
23/02/2011 244.41p 245.21p 234.76p 238.54p 334931
22/02/2011 225.11p 249.23p 225.11p 245.21p 700078
21/02/2011 225.51p 228.89p 222.74p 225.11p 310680
18/02/2011 227.28p 228.09p 209.27p 225.75p 2144026
17/02/2011 241.19p 241.19p 221.09p 226.24p 930568
16/02/2011 243.28p 243.28p 237.71p 240.14p 207370
15/02/2011 244.73p 250.19p 235.72p 241.99p 157570
14/02/2011 247.62p 247.70p 235.80p 242.56p 607128
11/02/2011 240.14p 243.28p 237.41p 241.51p 198149
10/02/2011 239.18p 245.13p 228.33p 233.95p 777852
09/02/2011 246.82p 246.82p 236.12p 240.06p 179394
08/02/2011 244.65p 245.21p 239.18p 240.39p 163068
07/02/2011 244.73p 245.21p 239.50p 242.80p 251527
04/02/2011 244.16p 246.58p 239.42p 241.99p 349781
03/02/2011 242.23p 251.56p 240.55p 242.80p 398709
02/02/2011 247.62p 247.62p 239.74p 244.41p 205952
01/02/2011 240.22p 250.84p 229.29p 245.21p 707912
31/01/2011 241.19p 249.31p 236.53p 237.65p 468235
28/01/2011 255.18p 260.48p 241.19p 243.60p 265773
27/01/2011 255.66p 258.31p 249.79p 251.72p 232684
26/01/2011 260.73p 261.29p 252.36p 254.05p 133036
25/01/2011 260.65p 261.69p 253.46p 257.19p 390973
24/01/2011 256.63p 262.82p 254.29p 258.88p 327638
21/01/2011 248.43p 258.96p 246.01p 254.13p 150312
20/01/2011 253.57p 254.98p 246.01p 247.22p 199193
19/01/2011 258.39p 261.67p 255.26p 257.83p 174087
18/01/2011 257.35p 264.24p 254.94p 256.87p 150159
17/01/2011 246.50p 262.25p 246.42p 257.35p 120628
14/01/2011 257.27p 260.73p 255.10p 259.36p 154012
13/01/2011 270.37p 274.53p 258.96p 259.84p 1217652
12/01/2011 266.43p 273.67p 263.89p 271.82p 275219
11/01/2011 268.20p 268.44p 262.41p 264.42p 1272781
10/01/2011 266.11p 266.11p 262.66p 264.50p 337218
07/01/2011 262.33p 267.56p 260.58p 265.47p 523407
06/01/2011 262.01p 269.25p 260.59p 263.70p 251878
05/01/2011 267.72p 268.22p 262.27p 264.91p 131274
04/01/2011 260.73p 269.25p 260.14p 266.43p 225357
31/12/2010 254.05p 261.21p 254.05p 258.47p 39498
30/12/2010 263.38p 266.07p 256.30p 259.36p 87060
29/12/2010 263.62p 265.79p 253.97p 260.24p 92703
24/12/2010 252.45p 260.32p 252.45p 255.98p 51247
23/12/2010 249.39p 258.31p 249.39p 256.30p 152176
22/12/2010 256.71p 257.27p 254.46p 254.46p 399447
21/12/2010 251.80p 259.92p 250.84p 257.59p 379061
20/12/2010 262.90p 269.65p 257.03p 257.59p 382244
17/12/2010 257.83p 267.96p 255.98p 265.63p 821072
16/12/2010 257.27p 260.48p 256.30p 259.68p 556850
15/12/2010 255.82p 257.27p 247.62p 257.27p 411059
14/12/2010 255.98p 257.27p 246.82p 257.03p 430900
13/12/2010 249.71p 257.27p 247.38p 253.89p 404584
10/12/2010 241.19p 247.62p 240.39p 247.62p 158437
09/12/2010 242.32p 247.22p 239.66p 242.15p 416601
08/12/2010 245.93p 249.63p 241.91p 243.60p 561447
07/12/2010 247.30p 250.03p 235.88p 244.97p 501631
06/12/2010 244.41p 247.44p 243.60p 244.41p 132180
03/12/2010 245.29p 250.84p 242.88p 243.60p 240025
02/12/2010 237.17p 248.26p 229.13p 247.94p 777087
01/12/2010 238.05p 239.90p 224.56p 234.36p 393382
30/11/2010 245.61p 246.50p 229.37p 236.45p 1125926
29/11/2010 256.87p 256.87p 246.01p 246.01p 689771
26/11/2010 261.61p 262.09p 253.65p 253.65p 131013
25/11/2010 255.02p 263.54p 255.02p 261.13p 239566
24/11/2010 252.69p 265.23p 249.63p 262.82p 724912
23/11/2010 254.70p 262.58p 245.37p 248.99p 595171
22/11/2010 252.20p 260.81p 246.82p 254.86p 1853452
19/11/2010 246.82p 260.16p 238.22p 252.36p 6000214
18/11/2010 276.64p 286.29p 235.08p 237.17p 2123577
17/11/2010 276.97p 288.62p 273.91p 274.96p 162834
16/11/2010 293.85p 298.51p 278.57p 283.24p 332815
15/11/2010 284.12p 286.53p 280.18p 285.33p 201538
12/11/2010 289.43p 294.49p 282.19p 283.80p 647669
11/11/2010 313.87p 313.87p 289.99p 291.92p 1058167
10/11/2010 315.15p 316.68p 306.63p 309.61p 227518
09/11/2010 309.77p 315.64p 309.77p 313.55p 825346
08/11/2010 315.88p 316.20p 310.04p 311.94p 292095
05/11/2010 301.57p 311.94p 301.57p 308.72p 418084
04/11/2010 295.06p 308.52p 294.97p 305.99p 891369
03/11/2010 292.40p 302.29p 292.40p 301.89p 377159

*Close Price adjusted for both dividends and splits