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:
- Avoid JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Hold Marks & Spencer Group (MKS) by Simon Watkins in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Eqtec (CDI) (EQT) by Steve Moore in ShareProphets
- Avoid eEnergy Group (EAAS) by Steve Moore in ShareProphets
- Hold BAE Systems (BA.) by Simon Watkins in The Motley Fool
- Watch Raspberry PI Holdings (RPI) by Jon Smith in The Motley Fool
- Watch Ocado Group (OCDO) by Zaven Boyrazian in The Motley Fool
- Hold Rentokil Initial (RTO) by Deutsche Bank
- Buy Johnson Matthey (JMAT) by Deutsche Bank
- Neutral Mony Group (MONY) by Bank of America
- Buy Shell (SHEL) by Berenberg
- Underperform Unilever (ULVR) by Jefferies
- Hold Legal & General Group (LGEN) by Cliff D'Arcy in The Motley Fool
- Buy Cohort (CHRT) by Peel Hunt
- Buy Chemring Group (CHG) by Peel Hunt
- Buy Glencore (GLEN) by Jefferies
- Buy Standard Chartered (STAN) by Goldman Sachs
LPA Group (LPA) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/03/2024 | 78.50p | 78.50p | 75.00p | 77.50p | 8000 |
| 11/03/2024 | 78.50p | 79.97p | 77.00p | 78.50p | 3296 |
| 08/03/2024 | 79.00p | 80.00p | 78.50p | 78.50p | 1432 |
| 07/03/2024 | 79.00p | 79.00p | 77.50p | 78.50p | 0 |
| 06/03/2024 | 79.00p | 79.00p | 77.50p | 78.50p | 0 |
| 05/03/2024 | 76.50p | 79.00p | 76.50p | 78.50p | 2248 |
| 04/03/2024 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 01/03/2024 | 77.50p | 78.20p | 75.00p | 76.50p | 8337 |
| 29/02/2024 | 78.50p | 78.50p | 77.00p | 77.50p | 3259 |
| 28/02/2024 | 78.50p | 78.50p | 78.13p | 78.50p | 0 |
| 27/02/2024 | 78.50p | 80.00p | 77.00p | 78.50p | 8727 |
| 26/02/2024 | 78.50p | 80.00p | 78.50p | 78.50p | 115 |
| 23/02/2024 | 78.50p | 78.50p | 78.13p | 78.50p | 0 |
| 22/02/2024 | 75.50p | 78.70p | 75.50p | 78.50p | 16175 |
| 21/02/2024 | 75.50p | 75.50p | 75.19p | 75.50p | 0 |
| 20/02/2024 | 75.50p | 76.80p | 75.50p | 75.50p | 1300 |
| 19/02/2024 | 76.50p | 76.80p | 75.00p | 75.50p | 24007 |
| 16/02/2024 | 77.50p | 77.50p | 74.00p | 75.00p | 24562 |
| 15/02/2024 | 77.50p | 77.70p | 77.50p | 77.50p | 1287 |
| 14/02/2024 | 80.00p | 80.00p | 77.50p | 77.50p | 0 |
| 13/02/2024 | 77.50p | 77.71p | 77.50p | 77.50p | 0 |
| 12/02/2024 | 77.00p | 77.75p | 77.00p | 77.50p | 7133 |
| 09/02/2024 | 75.50p | 77.78p | 75.50p | 77.00p | 13500 |
| 08/02/2024 | 77.50p | 78.50p | 73.14p | 75.50p | 79274 |
| 07/02/2024 | 77.50p | 78.88p | 73.50p | 75.00p | 31633 |
| 06/02/2024 | 77.50p | 78.46p | 76.50p | 76.50p | 1274 |
| 05/02/2024 | 76.00p | 78.50p | 72.00p | 76.50p | 13271 |
| 02/02/2024 | 78.50p | 78.50p | 72.00p | 76.00p | 16273 |
| 01/02/2024 | 81.00p | 81.00p | 75.50p | 78.50p | 15079 |
| 31/01/2024 | 81.00p | 84.00p | 80.50p | 80.50p | 0 |
| 30/01/2024 | 82.50p | 82.50p | 79.00p | 80.50p | 3841 |
| 29/01/2024 | 83.50p | 83.50p | 79.97p | 82.50p | 7450 |
| 26/01/2024 | 82.50p | 85.00p | 80.67p | 85.00p | 14000 |
| 25/01/2024 | 82.50p | 84.40p | 82.50p | 82.50p | 1175 |
| 24/01/2024 | 84.00p | 86.50p | 83.67p | 84.00p | 8000 |
| 23/01/2024 | 84.00p | 84.44p | 84.00p | 84.00p | 0 |
| 22/01/2024 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 19/01/2024 | 84.00p | 84.44p | 84.00p | 84.00p | 0 |
| 18/01/2024 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 17/01/2024 | 85.00p | 85.00p | 81.00p | 84.00p | 3000 |
| 16/01/2024 | 85.00p | 85.00p | 82.50p | 85.00p | 1111 |
| 15/01/2024 | 85.00p | 85.00p | 82.50p | 85.00p | 2306 |
| 12/01/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 11/01/2024 | 85.00p | 85.00p | 82.50p | 85.00p | 2432 |
| 10/01/2024 | 85.50p | 88.20p | 84.44p | 85.00p | 0 |
| 09/01/2024 | 85.50p | 89.00p | 85.50p | 85.50p | 2500 |
| 08/01/2024 | 86.00p | 86.00p | 84.00p | 85.50p | 4079 |
| 05/01/2024 | 82.00p | 90.00p | 82.00p | 86.00p | 25465 |
| 04/01/2024 | 82.00p | 82.00p | 81.00p | 82.00p | 0 |
| 03/01/2024 | 81.00p | 84.12p | 81.00p | 81.00p | 5550 |
| 02/01/2024 | 81.00p | 83.95p | 81.00p | 81.00p | 2206 |
| 29/12/2023 | 81.00p | 81.00p | 79.40p | 81.00p | 0 |
| 28/12/2023 | 81.00p | 83.96p | 81.00p | 81.00p | 1932 |
| 27/12/2023 | 81.00p | 81.00p | 77.88p | 81.00p | 1155 |
| 22/12/2023 | 81.00p | 83.96p | 81.00p | 81.00p | 1714 |
| 21/12/2023 | 80.50p | 83.23p | 77.88p | 81.00p | 4160 |
| 20/12/2023 | 81.00p | 83.23p | 77.00p | 80.50p | 1972 |
| 19/12/2023 | 81.00p | 81.00p | 75.00p | 80.50p | 8000 |
| 18/12/2023 | 81.00p | 85.00p | 77.88p | 80.50p | 8228 |
| 15/12/2023 | 81.00p | 84.51p | 81.00p | 81.50p | 3538 |
| 14/12/2023 | 81.00p | 82.00p | 78.49p | 81.50p | 44721 |
| 13/12/2023 | 81.00p | 83.33p | 81.00p | 82.50p | 0 |
| 12/12/2023 | 82.50p | 82.50p | 80.00p | 82.50p | 7531 |
| 11/12/2023 | 78.50p | 82.50p | 78.50p | 82.50p | 11382 |
| 08/12/2023 | 78.50p | 80.25p | 78.50p | 78.50p | 0 |
| 07/12/2023 | 78.00p | 80.70p | 78.00p | 78.50p | 2394 |
| 06/12/2023 | 79.00p | 79.45p | 76.00p | 78.00p | 20000 |
| 05/12/2023 | 78.50p | 81.00p | 79.00p | 79.00p | 0 |
| 04/12/2023 | 79.00p | 81.00p | 79.00p | 79.00p | 0 |
| 01/12/2023 | 79.00p | 81.58p | 79.00p | 79.00p | 2177 |
| 30/11/2023 | 78.50p | 81.00p | 78.50p | 79.00p | 0 |
| 29/11/2023 | 78.50p | 79.00p | 76.00p | 79.00p | 3925 |
| 28/11/2023 | 79.00p | 81.00p | 79.00p | 79.00p | 0 |
| 27/11/2023 | 79.00p | 79.00p | 76.22p | 79.00p | 5000 |
| 24/11/2023 | 79.00p | 81.00p | 79.00p | 79.00p | 0 |
| 23/11/2023 | 78.50p | 81.00p | 78.50p | 79.00p | 0 |
| 22/11/2023 | 79.00p | 81.00p | 79.00p | 79.00p | 0 |
| 21/11/2023 | 79.00p | 81.00p | 79.00p | 79.00p | 0 |
| 20/11/2023 | 79.00p | 81.00p | 79.00p | 79.00p | 0 |
| 17/11/2023 | 79.00p | 81.00p | 79.00p | 79.00p | 0 |
| 16/11/2023 | 78.50p | 81.00p | 78.50p | 79.00p | 2001 |
| 15/11/2023 | 78.50p | 79.00p | 76.42p | 79.00p | 1071 |
| 14/11/2023 | 78.50p | 79.00p | 75.49p | 79.00p | 5913 |
| 13/11/2023 | 78.50p | 78.50p | 75.49p | 78.50p | 2191 |
| 10/11/2023 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 09/11/2023 | 81.00p | 81.00p | 78.50p | 78.50p | 9375 |
| 08/11/2023 | 81.00p | 81.00p | 80.14p | 81.00p | 10625 |
| 07/11/2023 | 81.00p | 81.43p | 81.00p | 81.00p | 0 |
| 06/11/2023 | 81.00p | 81.94p | 81.00p | 81.00p | 65 |
| 03/11/2023 | 82.00p | 82.00p | 80.00p | 81.00p | 23983 |
| 02/11/2023 | 82.00p | 82.22p | 82.00p | 82.00p | 0 |
| 01/11/2023 | 82.00p | 82.00p | 80.00p | 82.00p | 8000 |
| 31/10/2023 | 82.00p | 82.22p | 82.00p | 82.00p | 0 |
| 30/10/2023 | 82.00p | 82.22p | 82.00p | 82.00p | 0 |
| 27/10/2023 | 82.00p | 82.00p | 80.00p | 82.00p | 98 |
| 26/10/2023 | 81.00p | 85.00p | 80.66p | 82.00p | 22365 |
| 25/10/2023 | 79.00p | 82.12p | 75.56p | 81.00p | 9781 |
| 24/10/2023 | 80.00p | 80.00p | 79.00p | 79.00p | 7999 |
| 23/10/2023 | 75.50p | 75.50p | 75.00p | 75.00p | 435 |
| 20/10/2023 | 75.50p | 77.83p | 75.50p | 75.50p | 0 |
| 19/10/2023 | 74.50p | 77.83p | 72.00p | 75.50p | 0 |
| 18/10/2023 | 75.50p | 75.50p | 72.80p | 75.50p | 2324 |
| 17/10/2023 | 76.50p | 77.83p | 75.00p | 75.50p | 0 |
*Close Price adjusted for both dividends and splits