LPA Group (LPA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/04/2016 128.00p 130.20p 122.50p 123.50p 20341
04/04/2016 129.00p 130.20p 126.00p 128.00p 14439
01/04/2016 130.00p 130.20p 126.50p 129.00p 12568
31/03/2016 130.50p 130.50p 126.25p 130.00p 33107
30/03/2016 130.50p 131.00p 126.50p 130.50p 22478
29/03/2016 132.50p 132.50p 129.00p 130.50p 19661
24/03/2016 138.00p 138.00p 129.00p 132.50p 39845
23/03/2016 129.50p 142.00p 127.10p 138.00p 78285
22/03/2016 127.50p 132.00p 126.80p 129.50p 34392
21/03/2016 108.00p 130.00p 108.00p 127.50p 117816
18/03/2016 113.50p 113.50p 106.00p 108.00p 27409
17/03/2016 113.00p 113.90p 112.00p 113.50p 6182
16/03/2016 108.00p 114.00p 108.00p 113.00p 55971
15/03/2016 104.50p 110.10p 104.50p 108.00p 64971
14/03/2016 101.50p 104.50p 100.00p 104.50p 25618
11/03/2016 101.50p 101.50p 101.50p 101.50p 0
10/03/2016 99.50p 101.50p 99.20p 101.50p 5546
09/03/2016 101.00p 101.00p 99.00p 99.50p 7000
08/03/2016 101.00p 101.00p 100.50p 101.00p 0
07/03/2016 101.00p 101.00p 100.70p 101.00p 797
04/03/2016 101.00p 101.00p 101.00p 101.00p 0
03/03/2016 101.00p 101.00p 100.50p 101.00p 1190
02/03/2016 101.00p 103.00p 100.50p 101.00p 4458
01/03/2016 101.00p 103.00p 99.80p 101.00p 4000
29/02/2016 100.50p 102.00p 100.50p 101.00p 1500
26/02/2016 99.00p 101.00p 98.08p 100.50p 10639
25/02/2016 96.50p 100.00p 95.03p 99.00p 10515
24/02/2016 89.00p 97.00p 89.00p 96.50p 28250
23/02/2016 89.00p 90.00p 89.00p 89.00p 1500
22/02/2016 89.00p 89.00p 89.00p 89.00p 0
19/02/2016 89.00p 89.00p 89.00p 89.00p 0
18/02/2016 89.00p 89.00p 89.00p 89.00p 0
17/02/2016 89.00p 90.00p 89.00p 89.00p 3525
16/02/2016 89.00p 90.00p 89.00p 89.00p 4000
15/02/2016 90.50p 90.50p 89.00p 89.00p 10000
12/02/2016 90.50p 90.50p 90.50p 90.50p 0
11/02/2016 91.50p 91.50p 90.00p 90.50p 5000
10/02/2016 92.50p 92.50p 91.50p 91.50p 0
09/02/2016 92.50p 92.50p 92.10p 92.50p 500
08/02/2016 92.00p 93.00p 91.00p 92.50p 27167
05/02/2016 91.00p 92.00p 90.50p 92.00p 17781
04/02/2016 91.00p 92.00p 90.67p 91.00p 1129
03/02/2016 91.00p 91.00p 91.00p 91.00p 0
02/02/2016 91.00p 91.00p 91.00p 91.00p 0
01/02/2016 91.00p 91.00p 91.00p 91.00p 0
29/01/2016 91.00p 91.90p 91.00p 91.00p 400
28/01/2016 91.00p 92.00p 91.00p 91.00p 5000
27/01/2016 91.00p 91.50p 90.50p 91.00p 0
26/01/2016 91.50p 92.00p 90.50p 91.00p 3300
25/01/2016 91.50p 93.00p 90.50p 91.50p 4134
22/01/2016 90.50p 93.00p 90.00p 91.50p 14000
21/01/2016 93.50p 96.00p 89.00p 90.50p 41245
20/01/2016 88.50p 90.00p 87.50p 88.50p 21075
19/01/2016 89.00p 90.00p 88.50p 89.00p 10430
18/01/2016 91.00p 91.00p 88.25p 89.00p 10000
15/01/2016 91.00p 91.00p 90.00p 91.00p 1719
14/01/2016 91.00p 91.00p 90.00p 91.00p 15400
13/01/2016 92.00p 92.00p 91.00p 91.00p 0
12/01/2016 87.00p 94.00p 87.00p 92.00p 31339
11/01/2016 86.50p 87.75p 84.00p 87.00p 17321
08/01/2016 87.00p 88.00p 86.50p 87.00p 9500
07/01/2016 87.00p 87.50p 87.00p 87.00p 0
06/01/2016 88.50p 88.50p 86.00p 87.50p 5000
05/01/2016 88.50p 89.00p 88.50p 88.50p 1000
04/01/2016 89.00p 89.00p 88.50p 88.50p 2438
31/12/2015 89.50p 89.50p 89.00p 89.00p 0
30/12/2015 89.50p 89.50p 89.50p 89.50p 0
29/12/2015 89.50p 89.50p 89.50p 89.50p 0
24/12/2015 90.50p 90.50p 89.50p 89.50p 0
23/12/2015 89.50p 90.50p 89.50p 89.50p 0
22/12/2015 90.00p 90.00p 89.20p 89.50p 5000
21/12/2015 90.50p 90.50p 89.30p 90.00p 5000
18/12/2015 90.50p 90.50p 90.50p 90.50p 0
17/12/2015 91.00p 91.00p 89.00p 90.50p 8884
16/12/2015 91.00p 91.50p 90.40p 91.00p 3200
15/12/2015 91.50p 91.50p 90.50p 91.00p 10000
14/12/2015 93.00p 94.00p 92.00p 92.00p 17742
11/12/2015 96.00p 96.00p 90.00p 92.00p 34999
10/12/2015 96.00p 99.00p 95.00p 96.00p 50193
09/12/2015 91.00p 96.00p 91.00p 96.00p 31950
08/12/2015 91.00p 92.50p 91.00p 91.00p 7000
07/12/2015 91.50p 92.50p 90.00p 91.00p 19140
04/12/2015 91.50p 92.50p 90.50p 91.50p 41000
03/12/2015 91.50p 91.50p 91.50p 91.50p 0
02/12/2015 89.00p 93.00p 88.80p 91.50p 42790
01/12/2015 89.00p 90.00p 89.00p 89.00p 5000
30/11/2015 90.00p 90.00p 88.72p 89.00p 7000
27/11/2015 90.00p 92.00p 90.00p 90.00p 3009
26/11/2015 90.00p 90.00p 90.00p 90.00p 0
25/11/2015 90.00p 91.00p 88.26p 90.00p 23200
24/11/2015 89.00p 91.00p 89.00p 90.00p 7500
23/11/2015 89.00p 89.00p 89.00p 89.00p 0
20/11/2015 89.00p 90.00p 89.00p 89.00p 1180
19/11/2015 84.50p 90.00p 84.50p 89.00p 21000
18/11/2015 85.00p 87.00p 83.20p 84.50p 14750
17/11/2015 89.00p 89.00p 85.00p 86.50p 22994
16/11/2015 89.50p 90.00p 88.50p 89.00p 10400
13/11/2015 91.00p 91.00p 89.50p 89.50p 3385
12/11/2015 91.00p 91.00p 91.00p 91.00p 0
11/11/2015 92.00p 92.00p 90.30p 91.00p 5600
10/11/2015 92.00p 93.00p 92.00p 92.00p 0
09/11/2015 94.00p 94.00p 91.00p 92.00p 23418
06/11/2015 91.50p 95.00p 90.32p 94.00p 55864
05/11/2015 84.50p 91.50p 84.50p 91.50p 40827
04/11/2015 84.50p 86.00p 84.10p 84.50p 1444
03/11/2015 86.50p 87.00p 84.00p 84.50p 125672
02/11/2015 70.50p 89.95p 70.50p 86.50p 358916
30/10/2015 67.50p 67.50p 66.00p 67.00p 2500
29/10/2015 68.00p 68.00p 66.00p 67.50p 8200
28/10/2015 68.00p 68.00p 68.00p 68.00p 0
27/10/2015 68.00p 68.00p 67.00p 68.00p 1000
26/10/2015 68.00p 68.00p 68.00p 68.00p 0
23/10/2015 68.50p 68.50p 67.00p 68.00p 5800
22/10/2015 68.50p 68.50p 68.50p 68.50p 0
21/10/2015 68.00p 69.00p 68.00p 68.50p 0
20/10/2015 68.50p 68.50p 67.00p 68.50p 1250
19/10/2015 68.50p 68.50p 67.00p 68.50p 714
16/10/2015 67.00p 70.00p 67.00p 68.50p 16500
15/10/2015 67.00p 67.00p 67.00p 67.00p 0
14/10/2015 67.00p 67.00p 67.00p 67.00p 0
13/10/2015 67.00p 68.00p 67.00p 67.00p 209
12/10/2015 67.00p 68.00p 67.00p 67.00p 4016
09/10/2015 67.00p 67.00p 67.00p 67.00p 3500
08/10/2015 68.00p 68.00p 66.00p 67.00p 6641
07/10/2015 68.00p 68.00p 66.00p 68.00p 19388
06/10/2015 66.00p 68.00p 66.00p 68.00p 1791
05/10/2015 66.00p 66.88p 65.00p 66.00p 21214
02/10/2015 66.00p 66.00p 66.00p 66.00p 0
01/10/2015 66.00p 66.00p 66.00p 66.00p 0
30/09/2015 66.00p 66.00p 66.00p 66.00p 0
29/09/2015 66.00p 67.50p 66.00p 66.00p 0
28/09/2015 66.00p 66.00p 66.00p 66.00p 0
25/09/2015 66.00p 67.50p 66.00p 66.00p 600
24/09/2015 66.00p 66.00p 65.00p 66.00p 1700
23/09/2015 66.00p 66.00p 66.00p 66.00p 0
22/09/2015 66.00p 66.00p 65.50p 66.00p 1000
21/09/2015 66.00p 67.00p 66.00p 66.00p 194
18/09/2015 66.00p 67.00p 66.00p 66.00p 15201
17/09/2015 66.00p 66.50p 65.00p 66.00p 12500
16/09/2015 66.00p 66.00p 65.00p 66.00p 2678
15/09/2015 66.00p 66.00p 66.00p 66.00p 0
14/09/2015 66.00p 66.00p 65.00p 66.00p 1500
11/09/2015 66.00p 66.00p 65.00p 66.00p 1000
10/09/2015 64.50p 66.00p 64.50p 66.00p 14080
09/09/2015 63.50p 64.50p 63.50p 64.50p 8500
08/09/2015 63.50p 64.00p 62.50p 63.50p 2000
07/09/2015 63.00p 64.00p 63.00p 63.50p 11000
04/09/2015 60.00p 63.50p 60.00p 63.00p 7905
03/09/2015 63.50p 63.50p 58.00p 60.00p 54876
02/09/2015 63.50p 63.50p 63.50p 63.50p 0
01/09/2015 63.50p 63.50p 63.50p 63.50p 0
28/08/2015 63.50p 63.50p 63.50p 63.50p 0
27/08/2015 62.50p 64.00p 62.50p 63.50p 3000
26/08/2015 63.00p 63.00p 63.00p 63.00p 0
25/08/2015 63.00p 63.00p 63.00p 63.00p 0
24/08/2015 62.50p 64.00p 62.50p 63.00p 5800
21/08/2015 63.50p 63.50p 62.00p 62.50p 3000
20/08/2015 63.00p 64.00p 63.00p 63.50p 10000
19/08/2015 63.50p 63.85p 61.00p 63.00p 6500
18/08/2015 63.50p 63.50p 63.50p 63.50p 0
17/08/2015 67.50p 67.50p 62.00p 63.50p 20960
14/08/2015 67.50p 67.50p 67.50p 67.50p 0
13/08/2015 67.50p 68.00p 67.50p 67.50p 184
12/08/2015 67.50p 67.50p 67.50p 67.50p 0
11/08/2015 69.00p 69.00p 65.00p 67.50p 10525
10/08/2015 69.00p 69.00p 68.00p 69.00p 1500
07/08/2015 69.00p 69.00p 68.90p 69.00p 238
06/08/2015 69.00p 69.00p 69.00p 69.00p 0
05/08/2015 70.00p 70.00p 68.00p 69.00p 2498
04/08/2015 70.00p 70.00p 70.00p 70.00p 0
03/08/2015 70.50p 70.50p 68.00p 70.00p 3500
31/07/2015 70.50p 70.50p 68.00p 70.50p 1635
30/07/2015 70.50p 70.50p 70.50p 70.50p 0
29/07/2015 70.50p 71.50p 70.50p 70.50p 3000
28/07/2015 70.50p 70.50p 68.00p 70.50p 5000
27/07/2015 70.50p 70.50p 70.50p 70.50p 0
24/07/2015 70.50p 71.50p 70.50p 70.50p 200
23/07/2015 70.50p 70.50p 70.50p 70.50p 0
22/07/2015 70.50p 72.00p 68.30p 70.50p 3600
21/07/2015 70.50p 70.50p 70.50p 70.50p 0
20/07/2015 70.50p 72.00p 70.50p 70.50p 3000
17/07/2015 70.50p 70.50p 68.30p 70.50p 2000
16/07/2015 70.50p 70.50p 70.50p 70.50p 0
15/07/2015 70.50p 70.50p 68.32p 70.50p 2640
14/07/2015 70.50p 72.00p 70.50p 70.50p 1376
13/07/2015 70.50p 70.50p 68.30p 70.50p 2772
10/07/2015 69.00p 70.50p 69.00p 70.50p 17500
09/07/2015 69.00p 69.00p 69.00p 69.00p 0
08/07/2015 69.00p 69.00p 69.00p 69.00p 0
07/07/2015 69.00p 69.40p 69.00p 69.00p 990
06/07/2015 69.00p 69.00p 67.50p 69.00p 0
03/07/2015 69.00p 69.00p 68.00p 69.00p 100
02/07/2015 69.00p 69.00p 68.25p 69.00p 10000
01/07/2015 69.00p 69.00p 69.00p 69.00p 0
30/06/2015 69.00p 69.00p 68.00p 69.00p 3720
29/06/2015 71.50p 71.50p 68.80p 69.00p 9344
26/06/2015 73.50p 73.50p 70.00p 71.50p 17532
25/06/2015 73.50p 77.00p 71.50p 73.50p 20610
24/06/2015 79.50p 79.50p 79.10p 79.50p 5000
23/06/2015 79.50p 80.00p 79.50p 79.50p 1000

*Close Price adjusted for both dividends and splits