Lamprell (LAM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/07/2019 54.80p 56.26p 54.00p 54.60p 69626
18/07/2019 54.20p 56.60p 54.00p 54.00p 110746
17/07/2019 57.60p 57.60p 56.00p 56.00p 50509
16/07/2019 58.00p 58.00p 56.41p 57.00p 20013
15/07/2019 57.60p 57.60p 57.00p 57.60p 7725
12/07/2019 57.00p 57.60p 56.80p 57.60p 6979
11/07/2019 58.00p 58.00p 57.00p 57.40p 24196
10/07/2019 58.00p 58.00p 57.00p 57.60p 132355
09/07/2019 61.00p 61.00p 57.20p 57.60p 420094
08/07/2019 61.60p 61.60p 60.80p 61.40p 12846
05/07/2019 62.00p 62.00p 60.80p 60.80p 25084
04/07/2019 62.00p 62.01p 62.00p 62.00p 15837
03/07/2019 62.00p 62.00p 60.74p 61.50p 41560
02/07/2019 63.00p 63.20p 62.00p 62.00p 237435
01/07/2019 64.60p 64.80p 63.00p 64.20p 177373
28/06/2019 66.00p 66.80p 63.20p 63.20p 56828
27/06/2019 65.20p 65.94p 63.20p 65.00p 147652
26/06/2019 63.20p 63.20p 62.60p 63.00p 177007
25/06/2019 63.00p 63.20p 63.00p 63.20p 6428
24/06/2019 62.40p 62.80p 62.00p 62.00p 37545
21/06/2019 62.20p 62.60p 61.00p 61.80p 138129
20/06/2019 62.00p 62.40p 61.80p 61.80p 44206
19/06/2019 61.40p 61.40p 61.40p 61.40p 2592
18/06/2019 61.80p 61.80p 61.40p 61.40p 316
17/06/2019 61.40p 61.80p 61.40p 61.80p 6925
14/06/2019 61.00p 61.40p 61.00p 61.20p 29825
13/06/2019 61.00p 61.40p 60.80p 60.80p 46135
12/06/2019 61.00p 61.00p 61.00p 61.00p 65
11/06/2019 63.60p 63.40p 62.60p 63.40p 478822
10/06/2019 63.60p 63.60p 62.00p 62.60p 63285
07/06/2019 62.20p 62.21p 61.00p 61.00p 51731
06/06/2019 63.00p 63.00p 61.00p 61.00p 15034
05/06/2019 62.20p 63.50p 61.00p 62.00p 52341
04/06/2019 65.60p 65.60p 62.40p 62.40p 20304
03/06/2019 66.80p 67.06p 63.00p 64.80p 96206
31/05/2019 66.80p 67.00p 65.20p 66.00p 146540
30/05/2019 67.40p 68.40p 66.40p 66.40p 66732
29/05/2019 68.20p 69.46p 67.20p 67.20p 34115
28/05/2019 67.40p 69.60p 67.20p 69.60p 39168
24/05/2019 68.00p 68.00p 67.20p 67.60p 72878
23/05/2019 67.40p 67.64p 67.20p 67.40p 82225
22/05/2019 68.20p 68.20p 66.60p 66.80p 76098
21/05/2019 68.00p 68.32p 67.59p 67.60p 68549
20/05/2019 67.00p 69.60p 67.00p 68.20p 7213
17/05/2019 66.60p 68.80p 66.60p 68.00p 73575
16/05/2019 66.60p 67.40p 66.16p 66.80p 77250
15/05/2019 65.60p 65.60p 65.16p 65.50p 29396
14/05/2019 64.60p 64.62p 64.60p 64.60p 205
13/05/2019 65.20p 65.20p 64.00p 64.00p 124148
10/05/2019 64.60p 66.20p 64.40p 64.90p 34579
09/05/2019 64.60p 64.63p 64.40p 64.40p 5437
08/05/2019 65.00p 65.34p 64.40p 64.40p 44883
07/05/2019 65.40p 65.88p 65.00p 65.00p 26045
03/05/2019 65.00p 66.40p 64.02p 65.20p 60446
02/05/2019 64.60p 65.30p 64.20p 65.30p 37204
01/05/2019 65.00p 65.75p 64.00p 64.00p 49450
30/04/2019 65.80p 66.20p 65.00p 66.00p 62896
29/04/2019 67.80p 68.00p 66.00p 68.00p 222235
26/04/2019 67.60p 68.00p 66.20p 68.00p 35213
25/04/2019 67.60p 67.60p 66.42p 67.20p 6075
24/04/2019 66.40p 67.60p 66.40p 67.00p 61179
23/04/2019 63.40p 66.10p 63.40p 66.10p 52002
18/04/2019 62.20p 63.30p 62.00p 63.30p 158068
17/04/2019 61.40p 62.80p 61.20p 62.80p 65057
16/04/2019 60.20p 63.00p 60.20p 63.00p 19173
15/04/2019 60.20p 61.71p 59.75p 60.20p 27286
12/04/2019 60.00p 60.80p 59.92p 60.00p 87019
11/04/2019 59.40p 60.00p 59.40p 60.00p 471
10/04/2019 60.60p 61.35p 59.00p 59.00p 22631
09/04/2019 60.00p 60.40p 60.00p 60.20p 9031
08/04/2019 60.20p 60.88p 60.00p 60.20p 73992
05/04/2019 59.60p 61.34p 59.60p 60.00p 64945
04/04/2019 63.00p 63.00p 61.00p 61.00p 52275
03/04/2019 62.00p 63.20p 61.20p 62.00p 278454
02/04/2019 62.00p 63.00p 59.80p 62.20p 106780
01/04/2019 57.00p 63.40p 57.00p 62.00p 460462
29/03/2019 54.60p 60.00p 54.00p 59.00p 371744
28/03/2019 54.00p 57.40p 54.00p 57.40p 106808
27/03/2019 54.40p 55.80p 54.10p 55.00p 129235
26/03/2019 54.00p 54.29p 52.60p 54.00p 1989351
25/03/2019 53.80p 54.00p 53.00p 53.20p 252805
22/03/2019 52.40p 53.00p 52.00p 53.00p 24791
21/03/2019 55.00p 55.45p 52.00p 52.00p 68014
20/03/2019 54.80p 56.30p 53.81p 55.00p 224437
19/03/2019 54.70p 54.70p 53.60p 54.70p 92628
18/03/2019 53.20p 55.10p 53.10p 53.60p 124703
15/03/2019 54.10p 54.90p 53.00p 53.10p 105679
14/03/2019 54.70p 56.10p 53.35p 54.10p 186338
13/03/2019 53.40p 56.00p 53.40p 56.00p 36184
12/03/2019 55.90p 55.90p 55.00p 55.00p 68652
11/03/2019 55.60p 55.60p 55.00p 55.25p 9249
08/03/2019 55.30p 55.60p 55.00p 55.00p 10295
07/03/2019 57.70p 57.70p 56.85p 56.85p 27219
06/03/2019 56.90p 57.70p 56.10p 57.00p 96697
05/03/2019 57.40p 58.00p 56.50p 58.00p 50934
04/03/2019 56.00p 58.00p 56.00p 56.60p 12763
01/03/2019 58.10p 59.51p 55.90p 57.00p 91571
28/02/2019 57.10p 60.00p 57.00p 60.00p 118296
27/02/2019 54.80p 56.80p 54.50p 56.00p 140913
26/02/2019 54.00p 55.10p 54.00p 54.60p 55018
25/02/2019 55.50p 56.00p 53.80p 53.80p 54425
22/02/2019 56.70p 56.70p 54.00p 55.50p 170670
21/02/2019 52.60p 57.00p 52.10p 55.00p 211447
20/02/2019 54.50p 55.50p 52.60p 55.00p 214978
19/02/2019 53.90p 57.30p 52.60p 54.40p 237491
18/02/2019 57.00p 57.50p 54.40p 56.50p 70876
15/02/2019 56.50p 56.70p 52.50p 56.00p 136389
14/02/2019 55.00p 56.60p 52.70p 54.40p 190937
13/02/2019 55.80p 56.90p 52.70p 53.00p 133540
12/02/2019 55.40p 56.10p 53.20p 55.00p 83192
11/02/2019 56.00p 56.00p 53.10p 54.50p 105163
08/02/2019 55.70p 56.00p 53.82p 55.40p 67799
07/02/2019 55.60p 56.00p 53.90p 54.00p 830179
06/02/2019 53.40p 55.36p 53.00p 53.00p 98434
05/02/2019 55.90p 56.00p 53.80p 55.60p 166702
04/02/2019 53.60p 54.75p 53.60p 54.75p 14300
01/02/2019 55.30p 56.00p 53.88p 56.00p 6881
31/01/2019 56.00p 56.00p 54.50p 56.00p 67465
30/01/2019 53.90p 56.00p 53.90p 56.00p 10907
29/01/2019 53.90p 56.00p 53.82p 55.90p 90691
28/01/2019 54.80p 55.60p 54.31p 55.20p 55246
25/01/2019 53.20p 55.00p 53.20p 55.00p 29647
24/01/2019 53.20p 55.90p 51.61p 55.00p 190524
23/01/2019 53.90p 54.20p 51.30p 53.50p 143402
22/01/2019 53.90p 55.00p 53.00p 55.00p 107507
21/01/2019 57.00p 57.00p 55.00p 55.00p 33757
18/01/2019 55.00p 56.09p 54.00p 56.00p 483662
17/01/2019 56.00p 57.30p 54.10p 55.00p 454397
16/01/2019 59.80p 60.44p 56.00p 56.00p 43526
15/01/2019 60.00p 60.50p 59.80p 60.15p 4183
14/01/2019 62.00p 62.00p 61.00p 61.00p 5607
11/01/2019 60.40p 61.02p 60.40p 60.50p 114972
10/01/2019 61.30p 61.80p 60.10p 60.10p 139639
09/01/2019 61.10p 61.70p 61.00p 61.00p 234000
08/01/2019 61.10p 61.99p 60.19p 60.70p 44384
07/01/2019 61.90p 62.00p 61.90p 62.00p 4036
04/01/2019 63.60p 63.80p 61.43p 62.80p 51687
03/01/2019 61.10p 65.00p 61.00p 63.10p 222144
02/01/2019 60.10p 62.00p 60.00p 60.90p 83428
31/12/2018 62.00p 62.00p 60.10p 60.50p 46619
28/12/2018 62.00p 62.00p 60.00p 60.20p 55439
27/12/2018 60.40p 61.70p 59.70p 61.00p 61658
24/12/2018 60.90p 61.90p 59.80p 60.50p 67108
21/12/2018 61.60p 61.90p 60.00p 61.30p 103572
20/12/2018 60.30p 64.00p 58.30p 60.00p 307863
19/12/2018 64.00p 64.00p 60.00p 60.00p 69710
18/12/2018 62.30p 63.70p 61.80p 63.00p 120973
17/12/2018 60.20p 62.30p 59.49p 62.00p 30352
14/12/2018 60.10p 62.10p 59.80p 60.00p 827836
13/12/2018 58.10p 61.50p 58.10p 60.00p 185754
12/12/2018 59.40p 60.10p 58.25p 59.20p 86902
11/12/2018 58.60p 60.00p 58.30p 60.00p 43067
10/12/2018 61.00p 61.00p 59.10p 60.50p 113180
07/12/2018 61.60p 62.01p 61.00p 61.15p 16972
06/12/2018 64.90p 64.90p 61.00p 61.00p 57679
05/12/2018 64.80p 66.30p 63.80p 63.90p 26839
04/12/2018 64.90p 65.32p 63.80p 65.20p 707304
03/12/2018 65.00p 66.40p 63.87p 64.80p 113765
30/11/2018 66.40p 66.40p 63.90p 65.00p 196530
29/11/2018 65.00p 66.11p 63.40p 64.00p 191315
28/11/2018 65.60p 66.30p 64.10p 65.00p 309816
27/11/2018 64.30p 66.90p 64.30p 66.50p 2335016
26/11/2018 68.50p 70.00p 64.40p 66.00p 3347528
23/11/2018 62.00p 62.00p 60.25p 60.70p 1672253
22/11/2018 61.90p 61.90p 60.50p 61.30p 47051
21/11/2018 61.90p 61.90p 60.50p 61.00p 82194
20/11/2018 60.20p 61.40p 58.50p 58.50p 133877
19/11/2018 60.30p 61.70p 60.20p 60.20p 153540
16/11/2018 61.70p 61.70p 61.70p 61.70p 3008
15/11/2018 60.80p 61.70p 60.70p 61.70p 23212
14/11/2018 60.50p 61.80p 60.26p 61.00p 125333
13/11/2018 59.00p 62.00p 59.00p 61.00p 489039
12/11/2018 61.00p 61.00p 60.42p 61.00p 24936
09/11/2018 60.20p 62.19p 59.80p 60.90p 27942
08/11/2018 62.10p 62.40p 60.10p 60.10p 92459
07/11/2018 60.70p 61.70p 60.50p 61.00p 51103
06/11/2018 62.30p 62.30p 61.10p 61.20p 100184
05/11/2018 64.80p 64.80p 61.00p 61.90p 144991
02/11/2018 64.80p 64.80p 60.90p 62.00p 153605
01/11/2018 64.60p 64.60p 61.30p 62.00p 43540
31/10/2018 62.70p 63.10p 60.20p 63.10p 151901
30/10/2018 60.20p 61.83p 59.32p 61.20p 614767
29/10/2018 63.10p 63.56p 62.02p 63.10p 35837
26/10/2018 60.80p 62.10p 60.30p 61.90p 107177
25/10/2018 65.00p 65.40p 62.10p 62.10p 60210
24/10/2018 65.00p 65.00p 61.80p 63.00p 53466
23/10/2018 63.50p 64.50p 60.60p 60.60p 117019
22/10/2018 63.70p 64.10p 62.09p 62.50p 59710
19/10/2018 63.00p 64.80p 63.00p 63.00p 101693
18/10/2018 63.60p 64.37p 61.63p 63.00p 229885
17/10/2018 64.30p 64.84p 63.47p 64.50p 94937
16/10/2018 63.30p 64.20p 60.10p 62.80p 337175
15/10/2018 63.50p 64.20p 61.50p 63.10p 135313
12/10/2018 65.50p 65.50p 63.40p 64.40p 63430
11/10/2018 65.30p 65.50p 62.90p 64.00p 112543
10/10/2018 65.60p 65.72p 63.10p 63.10p 46776
09/10/2018 65.60p 65.60p 63.00p 63.00p 23507
08/10/2018 65.10p 65.28p 62.10p 63.80p 123995
05/10/2018 64.90p 66.00p 62.00p 66.00p 69896
04/10/2018 63.90p 63.90p 62.00p 62.00p 44407

*Close Price adjusted for both dividends and splits