LPA Group (LPA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/04/2023 81.00p 81.00p 78.40p 80.00p 1200
17/04/2023 81.00p 81.00p 80.00p 81.00p 3804
14/04/2023 81.00p 81.20p 81.00p 81.00p 0
13/04/2023 81.00p 81.56p 81.00p 81.00p 0
12/04/2023 81.00p 81.33p 81.00p 81.00p 0
11/04/2023 81.00p 81.33p 81.00p 81.00p 0
06/04/2023 81.00p 81.33p 81.00p 81.00p 0
05/04/2023 83.00p 83.00p 80.00p 81.00p 10408
04/04/2023 83.50p 83.50p 80.50p 83.00p 4000
03/04/2023 83.50p 83.50p 83.33p 83.50p 0
31/03/2023 84.00p 84.00p 83.00p 83.50p 9000
30/03/2023 85.00p 85.00p 84.00p 84.00p 1000
29/03/2023 85.00p 86.96p 84.00p 85.00p 22200
28/03/2023 85.00p 85.00p 84.00p 85.00p 3570
27/03/2023 85.00p 88.50p 85.00p 85.50p 36974
24/03/2023 85.00p 85.00p 82.67p 83.50p 0
23/03/2023 83.50p 83.50p 82.60p 83.50p 1983
22/03/2023 83.00p 84.79p 82.60p 83.50p 4002
21/03/2023 81.50p 83.90p 81.30p 83.00p 5867
20/03/2023 81.00p 81.50p 80.57p 81.50p 0
17/03/2023 79.50p 81.50p 77.21p 81.00p 11285
16/03/2023 79.50p 79.50p 78.43p 79.50p 0
15/03/2023 79.50p 79.50p 78.00p 79.50p 0
14/03/2023 79.50p 79.50p 77.15p 79.50p 5000
13/03/2023 81.00p 81.00p 78.00p 79.50p 7498
10/03/2023 81.00p 81.00p 78.18p 81.00p 4800
09/03/2023 82.00p 82.00p 78.13p 81.00p 8178
08/03/2023 82.00p 82.00p 81.04p 82.00p 2362
07/03/2023 82.00p 82.00p 81.48p 82.00p 2000
06/03/2023 78.50p 85.00p 78.50p 82.00p 9665
03/03/2023 78.50p 78.50p 77.67p 78.50p 0
02/03/2023 78.00p 80.00p 78.00p 78.50p 5984
01/03/2023 78.00p 78.00p 77.14p 78.00p 0
28/02/2023 79.50p 80.00p 77.00p 78.00p 7591
27/02/2023 80.00p 80.00p 76.00p 79.50p 6150
24/02/2023 80.00p 80.00p 77.00p 80.00p 200
23/02/2023 80.00p 80.40p 80.00p 80.00p 1228
22/02/2023 80.00p 80.00p 77.10p 80.00p 1000
21/02/2023 81.50p 81.50p 80.00p 80.00p 2449
20/02/2023 83.50p 83.50p 80.40p 81.50p 7050
17/02/2023 83.50p 85.95p 81.00p 83.50p 2548
16/02/2023 84.00p 85.80p 82.12p 83.50p 602
15/02/2023 79.50p 87.00p 79.50p 84.00p 33239
14/02/2023 76.50p 76.50p 76.00p 76.50p 0
13/02/2023 76.50p 76.50p 76.00p 76.50p 0
10/02/2023 76.50p 76.50p 75.21p 76.50p 3213
09/02/2023 76.50p 79.00p 76.14p 76.50p 13000
08/02/2023 76.50p 76.50p 75.21p 76.50p 5000
07/02/2023 77.00p 78.00p 76.30p 77.00p 4500
06/02/2023 76.50p 77.00p 75.30p 77.00p 2800
03/02/2023 76.50p 76.50p 75.30p 76.50p 42000
02/02/2023 77.00p 77.00p 76.06p 76.50p 5000
01/02/2023 76.00p 77.00p 76.00p 77.00p 3213
31/01/2023 76.00p 76.20p 76.00p 76.00p 8000
30/01/2023 76.00p 76.00p 75.91p 76.00p 3000
27/01/2023 76.00p 76.00p 75.91p 76.00p 8450
26/01/2023 76.00p 76.00p 75.80p 76.00p 5000
25/01/2023 76.00p 76.00p 75.70p 76.00p 2824
24/01/2023 76.50p 77.00p 76.00p 76.00p 0
23/01/2023 76.50p 77.53p 75.71p 76.50p 4500
20/01/2023 76.50p 76.50p 76.09p 76.50p 0
19/01/2023 76.50p 76.50p 76.09p 76.50p 0
18/01/2023 76.50p 77.55p 76.50p 76.50p 5000
17/01/2023 76.50p 76.50p 75.00p 76.50p 52000
16/01/2023 76.50p 77.67p 75.15p 76.50p 10598
13/01/2023 76.50p 76.50p 75.15p 76.50p 3193
12/01/2023 76.50p 77.67p 75.15p 76.50p 13973
11/01/2023 76.50p 76.50p 75.15p 76.50p 1000
10/01/2023 76.50p 76.50p 76.09p 76.50p 0
09/01/2023 76.50p 77.53p 76.50p 76.50p 4596
06/01/2023 76.50p 76.50p 75.00p 76.50p 10000
05/01/2023 76.50p 76.50p 75.67p 76.50p 0
04/01/2023 76.50p 76.50p 75.67p 76.50p 0
03/01/2023 76.50p 76.50p 75.67p 76.50p 0
30/12/2022 76.50p 76.50p 75.67p 76.50p 0
29/12/2022 76.50p 76.50p 75.67p 76.50p 0
28/12/2022 76.50p 76.50p 75.67p 76.50p 0
23/12/2022 76.50p 76.50p 75.67p 76.50p 0
22/12/2022 76.50p 76.50p 75.67p 76.50p 0
21/12/2022 76.50p 76.89p 76.50p 76.50p 2000
20/12/2022 76.50p 76.50p 75.67p 76.50p 0
19/12/2022 79.00p 79.00p 75.00p 76.50p 4501
16/12/2022 79.00p 79.33p 79.00p 79.00p 0
15/12/2022 79.00p 79.33p 79.00p 79.00p 0
14/12/2022 79.00p 79.00p 77.00p 79.00p 2500
13/12/2022 81.50p 81.50p 78.67p 79.00p 0
12/12/2022 81.50p 81.50p 78.46p 79.00p 122
09/12/2022 81.50p 79.00p 78.67p 79.00p 0
08/12/2022 79.00p 79.00p 78.67p 79.00p 0
07/12/2022 79.00p 79.00p 78.67p 79.00p 0
06/12/2022 79.00p 80.00p 78.67p 79.00p 0
05/12/2022 83.00p 83.00p 77.00p 80.00p 10998
02/12/2022 81.00p 81.00p 78.37p 81.00p 4238
01/12/2022 81.00p 81.00p 78.37p 81.00p 5000
30/11/2022 80.00p 81.00p 80.00p 81.00p 10000
29/11/2022 76.00p 80.50p 76.00p 80.00p 64920
28/11/2022 73.00p 78.60p 73.00p 76.00p 6500
25/11/2022 71.50p 73.00p 71.50p 73.00p 5000
24/11/2022 74.50p 75.57p 74.50p 74.50p 0
23/11/2022 74.50p 75.57p 74.50p 74.50p 0
22/11/2022 74.50p 75.57p 74.50p 74.50p 0
21/11/2022 74.50p 74.50p 72.67p 74.50p 810
18/11/2022 74.50p 75.57p 74.50p 74.50p 0
17/11/2022 74.50p 75.57p 74.50p 74.50p 0
16/11/2022 74.50p 75.00p 72.45p 74.50p 57249
15/11/2022 74.50p 75.57p 74.50p 74.50p 0
14/11/2022 75.00p 75.57p 74.50p 74.50p 0
11/11/2022 76.00p 76.00p 73.00p 75.00p 7600
10/11/2022 75.00p 75.00p 75.00p 75.00p 0
09/11/2022 76.00p 76.00p 75.00p 75.00p 0
08/11/2022 75.00p 75.00p 75.00p 75.00p 0
07/11/2022 76.00p 76.00p 72.30p 75.00p 5000
04/11/2022 76.00p 75.00p 75.00p 75.00p 0
03/11/2022 75.00p 75.00p 72.66p 75.00p 4000
02/11/2022 76.00p 76.00p 72.66p 75.00p 32890
01/11/2022 76.00p 76.00p 72.66p 75.00p 5000
31/10/2022 75.00p 75.00p 72.66p 75.00p 12430
28/10/2022 75.00p 75.00p 75.00p 75.00p 0
27/10/2022 75.00p 75.00p 75.00p 75.00p 0
26/10/2022 75.00p 75.00p 75.00p 75.00p 0
25/10/2022 75.00p 75.00p 72.66p 75.00p 3000
24/10/2022 75.00p 75.00p 75.00p 75.00p 0
21/10/2022 75.00p 75.00p 75.00p 75.00p 0
20/10/2022 76.00p 76.00p 72.66p 75.00p 100
19/10/2022 76.00p 77.50p 75.00p 75.00p 516
18/10/2022 75.00p 75.00p 75.00p 75.00p 0
17/10/2022 75.00p 75.00p 72.90p 75.00p 7600
14/10/2022 75.00p 75.00p 73.26p 75.00p 240
13/10/2022 75.00p 75.00p 73.32p 75.00p 500
12/10/2022 75.00p 75.00p 73.26p 75.00p 3000
11/10/2022 75.00p 75.00p 75.00p 75.00p 0
10/10/2022 72.50p 75.00p 72.50p 75.00p 5000
07/10/2022 72.50p 72.50p 70.20p 72.50p 500
06/10/2022 72.50p 72.50p 72.50p 72.50p 0
05/10/2022 72.50p 72.50p 72.50p 72.50p 0
04/10/2022 72.50p 72.50p 72.50p 72.50p 0
03/10/2022 73.00p 73.00p 71.20p 72.50p 1594
30/09/2022 72.50p 73.00p 73.00p 73.00p 0
29/09/2022 73.00p 75.00p 71.20p 73.00p 67500
28/09/2022 72.50p 74.50p 72.00p 73.00p 5125
27/09/2022 77.00p 77.00p 72.50p 72.50p 8400
26/09/2022 77.00p 77.00p 74.00p 77.00p 2615
23/09/2022 77.00p 77.00p 73.91p 77.00p 3000
22/09/2022 77.00p 77.00p 77.00p 77.00p 0
21/09/2022 77.00p 77.00p 77.00p 77.00p 0
20/09/2022 77.00p 77.00p 74.30p 77.00p 4000
19/09/2022 77.00p 77.00p 77.00p 77.00p 0
16/09/2022 77.00p 77.00p 77.00p 77.00p 0
15/09/2022 77.00p 77.00p 77.00p 77.00p 0
14/09/2022 77.00p 77.00p 77.00p 77.00p 0
13/09/2022 78.00p 78.00p 77.00p 77.00p 0
12/09/2022 78.00p 78.00p 74.00p 78.00p 3
09/09/2022 78.00p 78.00p 78.00p 78.00p 0
08/09/2022 78.00p 78.00p 78.00p 78.00p 0
07/09/2022 78.00p 78.00p 74.56p 78.00p 248
06/09/2022 78.00p 78.00p 78.00p 78.00p 0
05/09/2022 78.00p 78.00p 78.00p 78.00p 0
02/09/2022 78.00p 78.00p 74.56p 78.00p 13
01/09/2022 78.00p 78.00p 78.00p 78.00p 0
31/08/2022 78.00p 78.50p 78.00p 78.00p 0
30/08/2022 78.50p 78.50p 78.50p 78.50p 0
29/08/2022 78.50p 78.50p 78.50p 78.50p 0
26/08/2022 78.50p 78.50p 78.50p 78.50p 0
25/08/2022 79.00p 79.00p 76.60p 78.50p 13000
24/08/2022 79.00p 79.00p 76.60p 79.00p 1000
23/08/2022 78.50p 79.00p 76.60p 79.00p 12500
22/08/2022 78.00p 78.50p 78.00p 78.50p 0
19/08/2022 78.00p 79.80p 78.00p 78.50p 3
18/08/2022 78.50p 78.50p 78.50p 78.50p 0
17/08/2022 78.50p 78.50p 78.50p 78.50p 0
16/08/2022 78.50p 78.50p 78.50p 78.50p 0
15/08/2022 78.50p 78.50p 76.75p 78.50p 9604
12/08/2022 78.00p 78.50p 78.00p 78.50p 0
11/08/2022 78.00p 78.50p 78.50p 78.50p 0
10/08/2022 80.00p 80.00p 77.76p 78.50p 5023
09/08/2022 80.00p 80.00p 77.65p 80.00p 6191
08/08/2022 80.00p 83.00p 80.00p 80.00p 4
05/08/2022 78.00p 83.00p 78.00p 80.00p 47231
04/08/2022 77.00p 78.00p 76.25p 78.00p 12200
03/08/2022 77.00p 77.00p 77.00p 77.00p 0
02/08/2022 77.00p 78.00p 74.60p 77.00p 384
01/08/2022 77.50p 78.00p 77.50p 77.50p 1000
29/07/2022 77.50p 78.00p 76.40p 78.00p 20000
28/07/2022 77.00p 77.50p 77.00p 77.50p 0
27/07/2022 77.00p 77.50p 77.00p 77.50p 0
26/07/2022 74.00p 79.50p 74.00p 77.00p 10067
25/07/2022 74.00p 76.95p 74.00p 75.50p 4862
22/07/2022 74.00p 75.00p 74.00p 75.00p 0
21/07/2022 74.00p 75.00p 73.00p 75.00p 2106
20/07/2022 74.00p 75.00p 75.00p 75.00p 0
19/07/2022 75.00p 75.00p 75.00p 75.00p 3386
18/07/2022 75.00p 75.00p 75.00p 75.00p 0
15/07/2022 75.00p 75.00p 75.00p 75.00p 0
14/07/2022 75.00p 75.00p 75.00p 75.00p 0
13/07/2022 75.00p 76.00p 75.00p 75.00p 0
12/07/2022 76.00p 76.00p 74.20p 76.00p 1228
11/07/2022 74.00p 76.00p 74.00p 76.00p 10500
08/07/2022 74.00p 75.50p 74.00p 75.50p 31000
07/07/2022 74.00p 75.50p 75.50p 75.50p 0
06/07/2022 74.00p 75.50p 73.25p 75.50p 5000

*Close Price adjusted for both dividends and splits