Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
LPA Group (LPA) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 68.00p | 68.50p | 68.00p | 68.00p | 0 |
| 23/12/2024 | 68.50p | 68.50p | 67.00p | 68.50p | 10750 |
| 20/12/2024 | 72.00p | 72.00p | 67.00p | 68.50p | 30000 |
| 19/12/2024 | 72.00p | 72.50p | 72.00p | 72.00p | 0 |
| 18/12/2024 | 72.00p | 72.50p | 72.00p | 72.00p | 0 |
| 17/12/2024 | 62.50p | 79.50p | 62.50p | 72.00p | 38262 |
| 16/12/2024 | 59.00p | 59.00p | 55.09p | 57.00p | 0 |
| 13/12/2024 | 57.00p | 59.93p | 55.20p | 57.00p | 9953 |
| 12/12/2024 | 57.00p | 57.00p | 55.09p | 57.00p | 0 |
| 11/12/2024 | 57.00p | 58.00p | 54.60p | 57.00p | 20000 |
| 10/12/2024 | 57.00p | 58.00p | 57.00p | 57.00p | 25000 |
| 09/12/2024 | 57.00p | 59.00p | 57.00p | 57.00p | 2523 |
| 06/12/2024 | 57.00p | 57.00p | 56.18p | 57.00p | 0 |
| 05/12/2024 | 57.00p | 57.00p | 56.18p | 57.00p | 0 |
| 04/12/2024 | 57.00p | 57.00p | 56.18p | 57.00p | 0 |
| 03/12/2024 | 57.00p | 57.00p | 54.60p | 57.00p | 6000 |
| 02/12/2024 | 57.00p | 57.00p | 56.18p | 57.00p | 0 |
| 29/11/2024 | 57.00p | 57.00p | 56.18p | 57.00p | 0 |
| 28/11/2024 | 57.00p | 57.00p | 56.18p | 57.00p | 0 |
| 27/11/2024 | 57.00p | 57.00p | 56.18p | 57.00p | 0 |
| 26/11/2024 | 57.00p | 57.00p | 56.18p | 57.00p | 0 |
| 25/11/2024 | 57.00p | 57.00p | 56.18p | 57.00p | 0 |
| 22/11/2024 | 58.00p | 59.00p | 55.89p | 57.00p | 14434 |
| 21/11/2024 | 60.00p | 60.50p | 57.00p | 60.50p | 5425 |
| 20/11/2024 | 60.00p | 62.25p | 60.00p | 60.50p | 0 |
| 19/11/2024 | 60.00p | 62.25p | 60.00p | 60.50p | 0 |
| 18/11/2024 | 60.00p | 62.25p | 60.50p | 60.50p | 0 |
| 15/11/2024 | 60.00p | 62.25p | 60.50p | 60.50p | 0 |
| 14/11/2024 | 60.00p | 62.25p | 58.29p | 60.50p | 0 |
| 13/11/2024 | 60.00p | 63.00p | 60.00p | 60.50p | 152 |
| 12/11/2024 | 60.00p | 63.00p | 60.00p | 60.50p | 311 |
| 11/11/2024 | 60.00p | 63.65p | 60.00p | 60.50p | 58 |
| 08/11/2024 | 60.00p | 62.25p | 60.50p | 60.50p | 0 |
| 07/11/2024 | 60.00p | 60.50p | 60.00p | 60.50p | 10000 |
| 06/11/2024 | 60.00p | 60.00p | 56.67p | 58.00p | 0 |
| 05/11/2024 | 60.00p | 60.00p | 56.67p | 58.00p | 0 |
| 04/11/2024 | 60.00p | 60.00p | 56.20p | 58.00p | 7083 |
| 01/11/2024 | 60.00p | 60.00p | 56.67p | 58.00p | 0 |
| 31/10/2024 | 60.00p | 60.00p | 56.67p | 58.00p | 0 |
| 30/10/2024 | 57.00p | 59.40p | 57.00p | 58.00p | 2350 |
| 29/10/2024 | 57.00p | 58.33p | 57.00p | 57.50p | 0 |
| 28/10/2024 | 57.00p | 58.33p | 57.00p | 57.50p | 0 |
| 25/10/2024 | 57.00p | 58.75p | 57.00p | 57.50p | 0 |
| 24/10/2024 | 57.00p | 57.60p | 57.00p | 57.00p | 0 |
| 23/10/2024 | 57.50p | 57.50p | 55.00p | 57.00p | 2000 |
| 22/10/2024 | 57.50p | 59.75p | 57.50p | 57.50p | 5975 |
| 21/10/2024 | 60.00p | 60.00p | 52.00p | 57.50p | 5861 |
| 18/10/2024 | 60.00p | 60.00p | 56.00p | 58.00p | 71614 |
| 17/10/2024 | 60.00p | 60.00p | 56.55p | 58.00p | 7435 |
| 16/10/2024 | 60.00p | 60.00p | 56.30p | 58.00p | 20630 |
| 15/10/2024 | 60.00p | 59.00p | 58.00p | 59.00p | 0 |
| 14/10/2024 | 60.00p | 60.00p | 58.00p | 59.00p | 0 |
| 11/10/2024 | 60.00p | 60.00p | 59.00p | 59.00p | 224 |
| 10/10/2024 | 60.00p | 60.00p | 58.00p | 59.00p | 0 |
| 09/10/2024 | 60.00p | 59.00p | 58.00p | 59.00p | 0 |
| 08/10/2024 | 59.00p | 59.00p | 56.55p | 59.00p | 1500 |
| 07/10/2024 | 60.00p | 60.00p | 56.30p | 59.00p | 21000 |
| 04/10/2024 | 60.00p | 60.00p | 58.00p | 59.00p | 0 |
| 03/10/2024 | 60.00p | 60.00p | 56.00p | 59.00p | 28183 |
| 02/10/2024 | 60.00p | 60.00p | 56.00p | 58.00p | 15308 |
| 01/10/2024 | 59.50p | 59.50p | 57.75p | 59.50p | 0 |
| 30/09/2024 | 60.00p | 60.00p | 56.00p | 59.50p | 4143 |
| 27/09/2024 | 59.50p | 59.50p | 56.00p | 59.50p | 1000 |
| 26/09/2024 | 60.00p | 60.00p | 57.75p | 59.50p | 0 |
| 25/09/2024 | 60.00p | 59.50p | 57.75p | 59.50p | 0 |
| 24/09/2024 | 60.00p | 61.99p | 56.60p | 59.50p | 2036 |
| 23/09/2024 | 59.50p | 59.50p | 57.75p | 59.50p | 0 |
| 20/09/2024 | 60.00p | 61.95p | 59.50p | 59.50p | 438 |
| 19/09/2024 | 60.00p | 63.00p | 57.75p | 59.50p | 132 |
| 18/09/2024 | 60.00p | 60.00p | 57.05p | 59.50p | 8000 |
| 17/09/2024 | 59.50p | 59.50p | 57.75p | 59.50p | 0 |
| 16/09/2024 | 60.00p | 60.00p | 57.75p | 59.50p | 0 |
| 13/09/2024 | 60.00p | 61.99p | 57.05p | 59.50p | 496 |
| 12/09/2024 | 60.00p | 60.00p | 57.75p | 59.50p | 0 |
| 11/09/2024 | 60.00p | 60.00p | 57.75p | 59.50p | 0 |
| 10/09/2024 | 60.00p | 61.99p | 59.50p | 59.50p | 227 |
| 09/09/2024 | 60.00p | 60.00p | 57.05p | 59.50p | 1000 |
| 06/09/2024 | 60.00p | 60.00p | 58.80p | 59.50p | 4050 |
| 05/09/2024 | 60.00p | 60.00p | 57.75p | 59.50p | 0 |
| 04/09/2024 | 60.00p | 60.00p | 57.75p | 59.50p | 0 |
| 03/09/2024 | 60.00p | 60.00p | 57.05p | 59.50p | 10000 |
| 02/09/2024 | 60.00p | 63.00p | 58.50p | 59.50p | 5090 |
| 30/08/2024 | 61.50p | 61.50p | 60.33p | 61.00p | 0 |
| 29/08/2024 | 61.50p | 61.50p | 60.33p | 61.00p | 0 |
| 28/08/2024 | 61.50p | 61.00p | 60.33p | 61.00p | 0 |
| 27/08/2024 | 61.50p | 61.50p | 60.33p | 61.00p | 0 |
| 23/08/2024 | 61.50p | 61.95p | 60.00p | 61.00p | 3915 |
| 22/08/2024 | 61.50p | 62.67p | 61.50p | 62.00p | 0 |
| 21/08/2024 | 62.00p | 62.00p | 60.00p | 62.00p | 2846 |
| 20/08/2024 | 62.00p | 62.00p | 61.00p | 62.00p | 0 |
| 19/08/2024 | 63.50p | 63.50p | 60.00p | 64.50p | 5500 |
| 16/08/2024 | 63.50p | 65.45p | 63.50p | 64.50p | 15300 |
| 15/08/2024 | 63.50p | 63.50p | 61.67p | 63.50p | 1365 |
| 14/08/2024 | 63.50p | 65.45p | 63.50p | 63.50p | 205 |
| 13/08/2024 | 63.50p | 65.00p | 63.50p | 63.50p | 3372 |
| 12/08/2024 | 65.50p | 66.75p | 63.50p | 63.50p | 0 |
| 09/08/2024 | 64.00p | 66.75p | 63.50p | 65.50p | 21000 |
| 08/08/2024 | 64.00p | 66.00p | 64.00p | 64.50p | 0 |
| 07/08/2024 | 64.00p | 66.00p | 64.00p | 64.50p | 0 |
| 06/08/2024 | 64.00p | 64.50p | 64.00p | 64.50p | 0 |
| 05/08/2024 | 64.00p | 66.00p | 64.00p | 64.50p | 0 |
| 02/08/2024 | 66.50p | 66.50p | 65.00p | 65.50p | 25000 |
| 01/08/2024 | 66.50p | 66.50p | 64.00p | 64.00p | 2500 |
| 31/07/2024 | 66.50p | 66.50p | 63.00p | 64.00p | 23121 |
| 30/07/2024 | 66.50p | 66.50p | 63.14p | 66.50p | 2150 |
| 29/07/2024 | 66.50p | 66.50p | 63.70p | 66.50p | 8350 |
| 26/07/2024 | 66.50p | 68.25p | 66.50p | 66.50p | 0 |
| 25/07/2024 | 66.50p | 68.25p | 66.50p | 66.50p | 0 |
| 24/07/2024 | 66.00p | 69.13p | 66.00p | 66.50p | 0 |
| 23/07/2024 | 66.00p | 69.13p | 66.00p | 66.50p | 0 |
| 22/07/2024 | 66.00p | 69.13p | 66.00p | 66.50p | 0 |
| 19/07/2024 | 66.50p | 69.13p | 66.50p | 66.50p | 0 |
| 18/07/2024 | 66.00p | 69.13p | 66.00p | 66.50p | 0 |
| 17/07/2024 | 66.00p | 69.13p | 66.00p | 66.50p | 0 |
| 16/07/2024 | 65.00p | 69.13p | 65.50p | 66.50p | 0 |
| 15/07/2024 | 65.00p | 67.24p | 65.00p | 65.50p | 170 |
| 12/07/2024 | 65.00p | 65.50p | 63.50p | 65.50p | 9544 |
| 11/07/2024 | 65.50p | 67.24p | 63.50p | 65.50p | 15816 |
| 10/07/2024 | 65.00p | 65.50p | 63.50p | 65.50p | 9449 |
| 09/07/2024 | 65.00p | 65.00p | 62.90p | 65.00p | 9546 |
| 08/07/2024 | 65.00p | 65.00p | 62.90p | 65.00p | 20000 |
| 05/07/2024 | 65.00p | 66.33p | 65.00p | 65.50p | 0 |
| 04/07/2024 | 65.00p | 66.33p | 65.50p | 65.50p | 0 |
| 03/07/2024 | 65.00p | 65.50p | 64.25p | 65.50p | 4676 |
| 02/07/2024 | 65.50p | 66.33p | 65.50p | 65.50p | 0 |
| 01/07/2024 | 65.00p | 66.33p | 65.00p | 65.50p | 0 |
| 28/06/2024 | 65.50p | 65.50p | 63.25p | 65.50p | 500 |
| 27/06/2024 | 65.50p | 66.33p | 65.50p | 65.50p | 0 |
| 26/06/2024 | 65.00p | 66.33p | 65.00p | 65.50p | 0 |
| 25/06/2024 | 65.00p | 66.33p | 65.00p | 65.50p | 0 |
| 24/06/2024 | 65.50p | 65.50p | 64.33p | 65.50p | 4318 |
| 21/06/2024 | 66.00p | 67.65p | 64.28p | 65.50p | 12436 |
| 20/06/2024 | 66.00p | 66.00p | 64.28p | 66.00p | 9335 |
| 19/06/2024 | 66.00p | 66.67p | 66.00p | 66.00p | 0 |
| 18/06/2024 | 66.50p | 67.00p | 66.50p | 66.50p | 0 |
| 17/06/2024 | 66.50p | 67.00p | 66.50p | 66.50p | 0 |
| 14/06/2024 | 65.00p | 67.00p | 65.00p | 66.50p | 0 |
| 13/06/2024 | 65.00p | 67.00p | 65.00p | 66.50p | 0 |
| 12/06/2024 | 65.00p | 67.00p | 65.00p | 66.50p | 0 |
| 11/06/2024 | 65.00p | 67.79p | 64.00p | 66.50p | 18411 |
| 10/06/2024 | 65.00p | 66.67p | 65.00p | 66.00p | 0 |
| 07/06/2024 | 65.00p | 66.00p | 62.00p | 66.00p | 40000 |
| 06/06/2024 | 65.00p | 65.00p | 64.40p | 65.00p | 0 |
| 05/06/2024 | 65.00p | 65.00p | 64.40p | 65.00p | 0 |
| 04/06/2024 | 65.00p | 65.00p | 64.40p | 65.00p | 0 |
| 03/06/2024 | 65.00p | 65.00p | 64.10p | 65.00p | 5120 |
| 31/05/2024 | 65.00p | 65.00p | 64.10p | 65.00p | 2500 |
| 30/05/2024 | 65.00p | 65.00p | 63.60p | 65.00p | 1530 |
| 29/05/2024 | 65.00p | 65.00p | 64.40p | 65.00p | 0 |
| 28/05/2024 | 65.00p | 65.00p | 64.40p | 65.00p | 0 |
| 24/05/2024 | 65.00p | 65.00p | 64.40p | 65.00p | 0 |
| 23/05/2024 | 65.00p | 65.00p | 64.40p | 65.00p | 0 |
| 22/05/2024 | 64.00p | 67.70p | 64.00p | 65.00p | 56 |
| 21/05/2024 | 64.00p | 66.98p | 62.42p | 65.00p | 5576 |
| 20/05/2024 | 64.00p | 65.00p | 63.00p | 65.00p | 62000 |
| 17/05/2024 | 64.00p | 67.12p | 64.00p | 65.00p | 12432 |
| 16/05/2024 | 64.00p | 66.24p | 61.00p | 64.00p | 4726 |
| 15/05/2024 | 64.00p | 66.24p | 64.00p | 64.00p | 1503 |
| 14/05/2024 | 64.00p | 64.00p | 61.60p | 64.00p | 0 |
| 13/05/2024 | 64.00p | 66.40p | 60.56p | 64.00p | 8376 |
| 10/05/2024 | 64.00p | 64.00p | 61.60p | 64.00p | 0 |
| 09/05/2024 | 64.00p | 64.00p | 61.28p | 64.00p | 850 |
| 08/05/2024 | 64.00p | 64.00p | 61.30p | 64.00p | 3500 |
| 07/05/2024 | 64.00p | 64.00p | 61.60p | 64.00p | 0 |
| 03/05/2024 | 64.00p | 64.00p | 61.60p | 64.00p | 0 |
| 02/05/2024 | 64.00p | 64.00p | 61.60p | 64.00p | 0 |
| 01/05/2024 | 64.00p | 66.70p | 64.00p | 64.00p | 1499 |
| 30/04/2024 | 64.00p | 64.00p | 61.60p | 64.00p | 0 |
| 29/04/2024 | 64.00p | 66.56p | 60.00p | 64.00p | 16333 |
| 26/04/2024 | 64.00p | 64.00p | 61.60p | 64.00p | 0 |
| 25/04/2024 | 64.00p | 64.00p | 61.60p | 64.00p | 0 |
| 24/04/2024 | 64.00p | 66.70p | 64.00p | 64.00p | 2431 |
| 23/04/2024 | 64.00p | 64.00p | 61.10p | 64.00p | 3482 |
| 22/04/2024 | 64.00p | 64.00p | 61.10p | 64.00p | 545 |
| 19/04/2024 | 64.00p | 64.00p | 61.10p | 64.00p | 400 |
| 18/04/2024 | 64.00p | 64.00p | 61.60p | 64.00p | 0 |
| 17/04/2024 | 64.00p | 67.00p | 64.00p | 64.00p | 4000 |
| 16/04/2024 | 64.00p | 68.00p | 64.00p | 64.00p | 152 |
| 15/04/2024 | 62.50p | 67.84p | 62.50p | 64.00p | 1171 |
| 12/04/2024 | 61.50p | 64.50p | 61.50p | 62.50p | 12003 |
| 11/04/2024 | 61.50p | 63.60p | 61.50p | 61.50p | 0 |
| 10/04/2024 | 61.50p | 63.25p | 58.00p | 61.50p | 21274 |
| 09/04/2024 | 61.50p | 63.25p | 61.50p | 61.50p | 7893 |
| 08/04/2024 | 61.50p | 61.50p | 58.25p | 61.50p | 4059 |
| 05/04/2024 | 61.50p | 63.25p | 61.50p | 61.50p | 2000 |
| 04/04/2024 | 61.50p | 63.60p | 61.50p | 61.50p | 0 |
| 03/04/2024 | 61.50p | 63.60p | 61.50p | 61.50p | 0 |
| 02/04/2024 | 61.50p | 63.60p | 61.50p | 61.50p | 0 |
| 28/03/2024 | 61.50p | 63.95p | 59.05p | 61.50p | 15951 |
| 27/03/2024 | 61.50p | 61.50p | 61.50p | 61.50p | 13000 |
| 26/03/2024 | 61.50p | 61.50p | 58.77p | 61.50p | 13000 |
| 25/03/2024 | 61.50p | 61.50p | 58.62p | 61.50p | 250 |
| 22/03/2024 | 61.50p | 62.00p | 58.00p | 61.50p | 71905 |
| 21/03/2024 | 66.00p | 66.00p | 56.60p | 61.50p | 63624 |
| 20/03/2024 | 76.50p | 76.50p | 76.50p | 66.00p | 99606 |
| 19/03/2024 | 76.50p | 77.60p | 74.25p | 76.50p | 6367 |
| 18/03/2024 | 77.50p | 77.50p | 75.00p | 76.50p | 3000 |
| 15/03/2024 | 77.50p | 77.50p | 76.50p | 77.50p | 34000 |
| 14/03/2024 | 77.50p | 77.50p | 76.00p | 77.50p | 16000 |
| 13/03/2024 | 77.50p | 78.20p | 76.00p | 77.50p | 8337 |
*Close Price adjusted for both dividends and splits