LPA Group (LPA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/10/2023 76.00p 76.00p 74.25p 75.00p 49583
13/10/2023 76.00p 77.92p 76.00p 76.00p 130
12/10/2023 74.50p 76.75p 73.75p 76.00p 2201
11/10/2023 73.00p 75.00p 73.00p 74.50p 10000
10/10/2023 73.50p 75.75p 71.00p 73.00p 15560
09/10/2023 73.50p 73.50p 72.67p 73.50p 0
06/10/2023 73.50p 74.89p 71.00p 73.50p 3048
05/10/2023 78.00p 78.00p 71.06p 73.50p 28757
04/10/2023 78.00p 78.00p 77.14p 78.00p 0
03/10/2023 80.50p 80.50p 76.00p 78.00p 10000
02/10/2023 80.50p 82.00p 77.21p 80.50p 8918
29/09/2023 82.00p 82.00p 77.21p 80.50p 5566
28/09/2023 82.00p 82.00p 80.67p 82.00p 0
27/09/2023 82.00p 82.00p 80.67p 82.00p 0
26/09/2023 82.00p 82.00p 80.50p 82.00p 0
25/09/2023 82.00p 82.00p 80.50p 82.00p 0
22/09/2023 82.50p 83.56p 80.15p 82.00p 2975
21/09/2023 83.50p 83.50p 80.21p 82.50p 1495
20/09/2023 86.50p 86.50p 80.02p 83.50p 8000
19/09/2023 87.50p 87.50p 85.00p 86.50p 3500
18/09/2023 87.50p 87.50p 86.50p 87.50p 0
15/09/2023 87.50p 87.50p 86.50p 87.50p 0
14/09/2023 87.50p 87.50p 86.50p 87.50p 0
13/09/2023 88.50p 89.00p 85.00p 87.50p 1801
12/09/2023 88.50p 89.00p 87.50p 87.50p 1335
11/09/2023 90.00p 90.00p 87.50p 87.50p 111
08/09/2023 88.50p 88.50p 85.00p 87.50p 90
07/09/2023 87.50p 87.50p 85.00p 87.50p 7500
06/09/2023 87.50p 89.00p 85.00p 87.50p 3579
05/09/2023 88.50p 88.50p 85.00p 87.50p 12353
04/09/2023 89.50p 89.50p 86.27p 88.50p 0
01/09/2023 91.00p 91.00p 87.75p 89.50p 8000
31/08/2023 88.00p 92.00p 88.00p 91.00p 8500
30/08/2023 87.50p 87.50p 86.60p 87.50p 5000
29/08/2023 87.50p 89.50p 87.50p 87.50p 250
25/08/2023 88.00p 87.50p 85.83p 87.50p 0
24/08/2023 87.50p 87.50p 85.00p 87.50p 4936
23/08/2023 87.50p 87.50p 85.83p 87.50p 0
22/08/2023 87.50p 90.00p 87.50p 87.50p 4002
21/08/2023 87.00p 90.00p 84.66p 87.50p 4887
18/08/2023 87.00p 87.00p 87.00p 87.00p 570
17/08/2023 86.50p 88.45p 86.50p 87.00p 5646
16/08/2023 87.00p 87.00p 84.25p 86.50p 2300
15/08/2023 87.50p 88.98p 84.66p 87.00p 8247
14/08/2023 87.50p 91.00p 84.77p 87.50p 23754
11/08/2023 82.00p 90.23p 82.00p 87.50p 101149
10/08/2023 82.00p 82.00p 81.33p 82.00p 0
09/08/2023 82.50p 82.50p 80.00p 82.00p 125
08/08/2023 82.00p 82.00p 80.00p 82.00p 1000
07/08/2023 82.00p 82.00p 80.50p 82.00p 0
04/08/2023 82.00p 82.00p 80.50p 82.00p 0
03/08/2023 82.50p 82.50p 80.50p 82.00p 0
02/08/2023 82.00p 82.00p 82.00p 82.00p 1584
01/08/2023 82.00p 82.00p 80.50p 82.00p 0
31/07/2023 82.50p 82.50p 80.00p 82.00p 10080
28/07/2023 82.50p 82.50p 81.67p 82.50p 0
27/07/2023 82.50p 82.50p 81.67p 82.50p 0
26/07/2023 82.50p 82.50p 81.67p 82.50p 0
25/07/2023 82.50p 82.50p 81.67p 82.50p 0
24/07/2023 82.50p 82.50p 81.67p 82.50p 0
21/07/2023 82.50p 82.50p 81.67p 82.50p 0
20/07/2023 82.50p 82.50p 81.67p 82.50p 0
19/07/2023 82.50p 82.50p 81.67p 82.50p 0
18/07/2023 82.50p 83.00p 80.15p 82.50p 3493
17/07/2023 82.50p 83.00p 82.50p 82.50p 3256
14/07/2023 82.50p 82.50p 81.67p 82.50p 0
13/07/2023 82.50p 82.50p 80.15p 82.50p 2571
12/07/2023 83.50p 83.50p 82.00p 82.50p 1000
11/07/2023 83.50p 83.50p 82.09p 83.50p 250
10/07/2023 84.00p 84.00p 83.00p 83.50p 4643
07/07/2023 84.00p 84.00p 84.00p 84.00p 0
06/07/2023 84.00p 84.00p 84.00p 84.00p 0
05/07/2023 84.00p 84.00p 83.06p 84.00p 550
04/07/2023 84.00p 84.00p 83.06p 84.00p 2397
03/07/2023 84.00p 84.00p 83.80p 84.00p 0
30/06/2023 87.50p 87.50p 84.00p 84.00p 2200
29/06/2023 87.50p 89.17p 87.50p 87.50p 0
28/06/2023 87.50p 87.50p 85.00p 87.50p 1000
27/06/2023 87.50p 89.17p 87.50p 87.50p 0
26/06/2023 87.50p 89.17p 87.50p 87.50p 0
23/06/2023 87.50p 87.50p 85.00p 87.50p 5000
22/06/2023 90.50p 90.50p 85.50p 87.50p 18987
21/06/2023 96.50p 96.50p 88.25p 89.00p 31907
20/06/2023 97.50p 97.50p 95.00p 96.50p 6500
19/06/2023 97.50p 97.50p 96.25p 97.50p 0
16/06/2023 97.50p 97.50p 95.00p 97.50p 500
15/06/2023 97.50p 97.50p 96.25p 97.50p 0
14/06/2023 101.50p 101.50p 95.00p 97.50p 7773
13/06/2023 101.50p 101.50p 99.00p 101.50p 3000
12/06/2023 101.50p 101.66p 99.00p 101.50p 16692
09/06/2023 99.50p 104.00p 98.00p 101.50p 40789
08/06/2023 92.00p 102.00p 92.00p 99.50p 72756
07/06/2023 91.50p 94.00p 91.50p 92.00p 6525
06/06/2023 91.50p 93.35p 91.50p 91.50p 5000
05/06/2023 90.50p 92.00p 89.33p 90.50p 37680
02/06/2023 90.50p 92.00p 89.75p 90.50p 21519
01/06/2023 87.00p 91.00p 87.00p 90.50p 27563
31/05/2023 87.00p 89.00p 86.00p 87.00p 21632
30/05/2023 87.00p 88.00p 85.10p 87.00p 21000
26/05/2023 86.50p 87.00p 84.00p 87.00p 12655
25/05/2023 82.50p 87.00p 81.00p 86.50p 44705
24/05/2023 80.00p 81.00p 80.00p 80.50p 1391
23/05/2023 80.50p 81.00p 80.50p 80.50p 0
22/05/2023 80.00p 81.00p 80.50p 80.50p 0
19/05/2023 80.50p 81.00p 80.50p 80.50p 0
18/05/2023 80.50p 81.00p 80.50p 80.50p 0
17/05/2023 80.50p 81.00p 80.50p 80.50p 0
16/05/2023 80.50p 81.00p 80.50p 80.50p 500
15/05/2023 80.00p 81.25p 80.00p 80.50p 0
12/05/2023 80.00p 80.00p 79.17p 80.00p 10000
11/05/2023 80.00p 81.56p 80.00p 80.00p 974
10/05/2023 80.00p 81.56p 80.00p 80.00p 2000
09/05/2023 80.00p 81.80p 80.00p 80.00p 10611
05/05/2023 79.50p 79.50p 78.00p 79.50p 28000
04/05/2023 79.50p 79.50p 78.38p 79.50p 0
03/05/2023 79.50p 81.00p 79.50p 79.50p 2
02/05/2023 79.50p 79.50p 78.38p 79.50p 0
28/04/2023 80.00p 80.80p 79.50p 79.50p 15000
27/04/2023 79.00p 80.00p 78.21p 79.50p 19000
26/04/2023 80.00p 80.00p 78.00p 79.00p 3379
25/04/2023 80.00p 80.40p 80.00p 80.00p 0
24/04/2023 80.00p 80.00p 78.00p 80.00p 1000
21/04/2023 80.00p 80.00p 78.20p 80.00p 5288
20/04/2023 80.00p 80.40p 80.00p 80.00p 0
19/04/2023 80.00p 80.00p 80.00p 80.00p 464
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

*Close Price adjusted for both dividends and splits