LPA Group (LPA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/12/2020 82.50p 84.50p 80.00p 82.50p 2700
18/12/2020 82.50p 82.50p 82.50p 82.50p 0
17/12/2020 82.50p 82.50p 82.50p 82.50p 0
16/12/2020 84.00p 84.00p 80.60p 82.50p 6000
15/12/2020 84.00p 84.00p 82.00p 84.00p 5000
14/12/2020 81.00p 86.00p 81.00p 84.00p 7000
11/12/2020 83.50p 85.00p 78.00p 81.00p 12347
10/12/2020 84.00p 84.00p 80.00p 83.50p 5730
09/12/2020 84.00p 84.00p 84.00p 84.00p 10000
08/12/2020 84.00p 86.00p 81.02p 84.00p 7000
07/12/2020 85.50p 85.50p 82.00p 84.00p 12771
04/12/2020 85.00p 86.00p 82.00p 85.50p 13168
03/12/2020 86.00p 86.00p 85.00p 85.00p 0
02/12/2020 86.00p 88.00p 86.00p 86.00p 2038
01/12/2020 86.00p 89.00p 82.00p 86.00p 4350
30/11/2020 88.00p 88.00p 86.00p 86.00p 2500
27/11/2020 88.00p 88.00p 88.00p 88.00p 0
26/11/2020 89.00p 90.00p 86.00p 88.00p 3300
25/11/2020 89.00p 90.00p 89.00p 89.00p 1104
24/11/2020 89.00p 90.00p 89.00p 89.00p 350
23/11/2020 89.00p 89.00p 89.00p 89.00p 0
20/11/2020 89.00p 89.00p 89.00p 89.00p 0
19/11/2020 90.50p 90.50p 88.00p 89.00p 4000
18/11/2020 91.50p 91.50p 88.00p 90.50p 1400
17/11/2020 91.50p 93.25p 91.50p 91.50p 10722
16/11/2020 91.50p 93.50p 91.50p 91.50p 9338
13/11/2020 91.50p 93.60p 88.02p 91.50p 7043
12/11/2020 92.50p 92.50p 88.70p 91.50p 25644
10/11/2020 89.50p 91.30p 88.60p 89.50p 1840
09/11/2020 88.50p 92.20p 87.70p 89.50p 3300
06/11/2020 88.50p 92.00p 88.50p 88.50p 5000
05/11/2020 87.50p 90.00p 87.50p 88.50p 2000
04/11/2020 87.50p 87.50p 87.50p 87.50p 0
03/11/2020 83.50p 90.00p 83.50p 87.50p 10744
02/11/2020 89.50p 89.50p 82.02p 85.00p 10620
30/10/2020 89.50p 93.00p 89.50p 89.50p 3300
29/10/2020 89.50p 93.00p 89.50p 89.50p 12886
28/10/2020 92.50p 95.00p 85.00p 89.50p 8200
27/10/2020 92.50p 92.50p 92.50p 92.50p 0
26/10/2020 92.50p 95.00p 92.50p 92.50p 3000
23/10/2020 96.50p 99.00p 90.00p 92.50p 18426
22/10/2020 96.50p 98.85p 95.50p 96.50p 13584
21/10/2020 95.50p 98.23p 95.50p 96.50p 5090
20/10/2020 87.50p 98.23p 87.50p 95.50p 23315
19/10/2020 79.00p 89.00p 79.00p 87.50p 32800
16/10/2020 79.00p 83.00p 76.60p 79.00p 9405
15/10/2020 77.00p 83.00p 74.30p 79.00p 67983
14/10/2020 72.00p 72.00p 72.00p 72.00p 0
13/10/2020 72.00p 72.00p 72.00p 72.00p 0
12/10/2020 72.00p 73.20p 72.00p 72.00p 5000
09/10/2020 72.00p 72.00p 72.00p 72.00p 694
08/10/2020 72.00p 72.00p 72.00p 72.00p 0
07/10/2020 72.00p 72.00p 72.00p 72.00p 0
06/10/2020 72.00p 72.00p 70.00p 72.00p 5000
05/10/2020 72.00p 72.00p 72.00p 72.00p 0
02/10/2020 72.00p 72.00p 72.00p 72.00p 0
01/10/2020 72.00p 72.00p 72.00p 72.00p 0
30/09/2020 72.00p 72.00p 70.55p 72.00p 3000
29/09/2020 72.00p 72.00p 72.00p 72.00p 0
28/09/2020 72.00p 72.00p 70.55p 72.00p 7469
25/09/2020 69.00p 72.00p 69.00p 72.00p 4012
24/09/2020 69.00p 72.00p 69.00p 69.00p 712
23/09/2020 72.50p 72.50p 66.40p 69.00p 19472
22/09/2020 72.50p 72.50p 72.20p 72.50p 3445
21/09/2020 77.50p 77.50p 70.00p 72.50p 35415
18/09/2020 77.50p 82.00p 77.50p 78.50p 6100
17/09/2020 77.50p 81.00p 77.50p 77.50p 7172
16/09/2020 77.50p 77.50p 77.50p 77.50p 0
15/09/2020 77.50p 77.50p 77.50p 77.50p 0
14/09/2020 77.50p 77.50p 73.00p 77.50p 19702
11/09/2020 78.00p 82.00p 74.25p 77.50p 11105
10/09/2020 72.50p 82.00p 72.50p 78.00p 19775
09/09/2020 72.50p 75.00p 72.50p 72.50p 500
08/09/2020 72.50p 72.50p 72.50p 72.50p 0
07/09/2020 72.50p 74.00p 70.00p 72.50p 10000
04/09/2020 73.50p 73.50p 70.00p 72.50p 4905
03/09/2020 73.50p 73.50p 70.11p 73.50p 695
02/09/2020 73.50p 73.50p 73.50p 73.50p 0
01/09/2020 73.50p 73.50p 73.50p 73.50p 0
31/08/2020 73.50p 73.50p 73.50p 73.50p 0
28/08/2020 73.50p 73.50p 73.50p 73.50p 0
27/08/2020 73.50p 76.00p 70.00p 73.50p 9100
26/08/2020 73.50p 76.00p 73.50p 73.50p 460
25/08/2020 73.50p 73.50p 71.65p 73.50p 4200
24/08/2020 73.50p 73.50p 73.50p 73.50p 0
21/08/2020 73.50p 76.00p 73.50p 73.50p 7000
20/08/2020 73.50p 73.50p 71.35p 73.50p 4886
19/08/2020 73.50p 73.50p 71.35p 73.50p 571
18/08/2020 73.50p 73.50p 73.50p 73.50p 0
17/08/2020 73.50p 73.50p 73.50p 73.50p 0
14/08/2020 73.50p 73.50p 71.35p 73.50p 2038
13/08/2020 73.50p 73.50p 71.35p 73.50p 1000
12/08/2020 72.50p 77.00p 72.00p 73.50p 4248
11/08/2020 70.50p 75.00p 70.25p 72.50p 5044
10/08/2020 67.00p 70.50p 67.00p 70.50p 4500
07/08/2020 63.50p 69.00p 63.50p 67.00p 15552
06/08/2020 63.00p 66.84p 63.00p 63.50p 3120
05/08/2020 63.50p 65.80p 60.00p 63.00p 36794
04/08/2020 68.00p 68.00p 62.00p 63.50p 12373
03/08/2020 61.50p 72.00p 61.50p 68.00p 59915
31/07/2020 61.50p 61.50p 60.10p 61.50p 2657
30/07/2020 61.50p 61.50p 61.50p 61.50p 0
29/07/2020 61.50p 62.90p 61.50p 61.50p 2500
28/07/2020 59.00p 61.50p 56.00p 61.50p 15200
27/07/2020 59.00p 61.00p 56.00p 59.00p 13173
24/07/2020 59.00p 59.00p 56.00p 59.00p 2500
23/07/2020 59.00p 60.00p 56.00p 59.00p 13117
22/07/2020 60.00p 60.00p 57.00p 59.00p 16863
21/07/2020 62.00p 62.00p 60.00p 60.00p 37863
20/07/2020 63.50p 63.50p 60.00p 62.00p 3300
17/07/2020 63.50p 63.50p 63.50p 63.50p 0
16/07/2020 63.50p 63.50p 60.00p 63.50p 12259
15/07/2020 62.50p 65.00p 61.00p 63.50p 31942
14/07/2020 62.50p 62.80p 60.00p 62.50p 19000
13/07/2020 64.00p 64.00p 60.00p 62.50p 19827
10/07/2020 64.00p 64.80p 60.00p 64.00p 16721
09/07/2020 64.00p 65.94p 60.00p 64.00p 19714
08/07/2020 66.50p 67.78p 63.00p 64.00p 18158
07/07/2020 66.50p 69.86p 63.02p 66.50p 30010
06/07/2020 64.00p 64.00p 61.00p 64.00p 28500
03/07/2020 64.00p 64.60p 61.00p 64.00p 5500
02/07/2020 66.50p 66.50p 63.00p 64.00p 7636
01/07/2020 66.50p 67.20p 63.00p 66.50p 6500
30/06/2020 66.50p 67.20p 63.00p 66.50p 7500
29/06/2020 67.50p 67.50p 63.00p 66.50p 5000
26/06/2020 66.50p 67.50p 63.00p 67.50p 10149
25/06/2020 66.50p 66.80p 63.00p 66.50p 13248
24/06/2020 70.00p 70.00p 63.00p 66.50p 33805
23/06/2020 70.00p 70.00p 70.00p 70.00p 24256
22/06/2020 70.00p 70.00p 70.00p 70.00p 20000
19/06/2020 66.50p 73.00p 63.00p 70.00p 88302
18/06/2020 67.50p 67.50p 65.00p 65.50p 2500
17/06/2020 70.00p 70.00p 66.00p 67.50p 2500
16/06/2020 70.00p 70.00p 69.00p 70.00p 563
15/06/2020 71.00p 71.00p 67.00p 70.00p 2500
12/06/2020 71.00p 71.00p 71.00p 71.00p 0
11/06/2020 71.00p 71.00p 67.00p 71.00p 2500
10/06/2020 71.50p 75.00p 67.00p 71.00p 2756
09/06/2020 71.50p 71.50p 71.50p 71.50p 0
08/06/2020 65.50p 76.00p 65.50p 71.50p 13809
05/06/2020 63.00p 68.00p 63.00p 65.50p 17600
04/06/2020 63.00p 63.00p 63.00p 63.00p 0
03/06/2020 67.50p 67.50p 60.00p 63.00p 7472
02/06/2020 67.50p 67.50p 67.50p 67.50p 0
29/05/2020 67.50p 67.50p 67.50p 67.50p 0
28/05/2020 67.50p 69.45p 67.50p 67.50p 2000
27/05/2020 66.00p 67.50p 66.00p 67.50p 4000
26/05/2020 66.00p 66.75p 62.02p 66.00p 5592
25/05/2020 66.00p 66.75p 66.00p 66.00p 5000
22/05/2020 66.00p 66.75p 66.00p 66.00p 5000
21/05/2020 66.00p 66.00p 66.00p 66.00p 0
20/05/2020 66.00p 66.00p 66.00p 66.00p 0
19/05/2020 66.00p 66.00p 66.00p 66.00p 0
18/05/2020 66.00p 66.80p 66.00p 66.00p 2500
15/05/2020 64.50p 64.50p 64.00p 64.50p 4100
14/05/2020 64.50p 64.50p 60.00p 64.50p 7600
13/05/2020 62.50p 64.95p 62.50p 62.50p 1781
12/05/2020 64.50p 64.50p 62.50p 62.50p 0
11/05/2020 64.50p 64.50p 64.50p 64.50p 0
08/05/2020 64.50p 64.50p 64.50p 64.50p 0
07/05/2020 64.50p 64.50p 64.50p 64.50p 0
06/05/2020 64.50p 64.50p 64.50p 64.50p 0
05/05/2020 64.50p 64.50p 60.00p 64.50p 208
04/05/2020 64.50p 66.45p 64.50p 64.50p 1504
01/05/2020 64.50p 66.45p 64.50p 64.50p 526
30/04/2020 67.50p 67.50p 64.50p 64.50p 2063
29/04/2020 64.50p 67.67p 64.50p 67.50p 8135
28/04/2020 64.50p 67.00p 64.50p 64.50p 3339
27/04/2020 66.50p 67.00p 63.00p 64.50p 10164
24/04/2020 66.50p 67.00p 65.00p 66.50p 7000
23/04/2020 66.50p 67.00p 66.50p 66.50p 699
22/04/2020 67.00p 67.00p 66.00p 67.00p 2500
21/04/2020 67.00p 67.00p 66.00p 67.00p 57397
20/04/2020 71.00p 71.00p 66.00p 67.00p 13743
17/04/2020 74.00p 75.75p 70.00p 71.00p 9600
16/04/2020 74.00p 74.00p 72.44p 74.00p 3500
15/04/2020 74.00p 74.00p 72.04p 74.00p 5000
14/04/2020 74.00p 74.00p 72.02p 74.00p 8500
13/04/2020 74.00p 74.00p 74.00p 74.00p 0
10/04/2020 74.00p 74.00p 74.00p 74.00p 0
09/04/2020 74.00p 74.00p 74.00p 74.00p 0
08/04/2020 74.00p 74.00p 74.00p 74.00p 0
07/04/2020 73.00p 76.00p 73.00p 74.00p 2746
06/04/2020 73.00p 73.00p 73.00p 73.00p 0
03/04/2020 73.00p 73.00p 73.00p 73.00p 0
02/04/2020 73.00p 73.00p 73.00p 73.00p 0
01/04/2020 73.00p 73.00p 73.00p 73.00p 0
31/03/2020 73.00p 73.00p 73.00p 73.00p 0
30/03/2020 73.00p 73.00p 73.00p 73.00p 0
27/03/2020 73.00p 73.00p 73.00p 73.00p 0
26/03/2020 73.00p 73.00p 73.00p 73.00p 0
25/03/2020 70.50p 75.00p 70.50p 73.00p 5000
24/03/2020 68.00p 70.00p 66.55p 68.00p 8250
23/03/2020 68.00p 68.00p 68.00p 68.00p 0
20/03/2020 68.00p 70.00p 66.04p 68.00p 17300
19/03/2020 67.50p 68.00p 65.25p 68.00p 4000
18/03/2020 69.50p 70.60p 67.00p 67.50p 4750
17/03/2020 80.00p 82.00p 78.00p 82.00p 8000
16/03/2020 91.50p 91.50p 79.00p 80.00p 9319
13/03/2020 91.50p 93.95p 88.02p 91.50p 2370

*Close Price adjusted for both dividends and splits