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:
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
LPA Group (LPA) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2020 | 94.50p | 96.00p | 91.50p | 91.50p | 10058 |
| 11/03/2020 | 96.00p | 96.00p | 93.60p | 96.00p | 2000 |
| 10/03/2020 | 93.50p | 96.00p | 93.50p | 96.00p | 7000 |
| 09/03/2020 | 95.50p | 95.50p | 92.00p | 93.50p | 950 |
| 06/03/2020 | 100.50p | 100.50p | 93.60p | 96.00p | 20450 |
| 05/03/2020 | 101.00p | 101.00p | 98.01p | 100.50p | 3535 |
| 04/03/2020 | 104.50p | 104.50p | 98.01p | 101.00p | 4880 |
| 03/03/2020 | 106.00p | 106.00p | 102.00p | 104.50p | 4440 |
| 02/03/2020 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 28/02/2020 | 106.00p | 106.00p | 104.00p | 106.00p | 8914 |
| 27/02/2020 | 107.50p | 107.50p | 105.35p | 107.00p | 4000 |
| 26/02/2020 | 111.50p | 111.50p | 105.00p | 107.50p | 4500 |
| 25/02/2020 | 113.00p | 113.00p | 110.01p | 111.50p | 5000 |
| 24/02/2020 | 115.50p | 115.50p | 113.00p | 113.00p | 20000 |
| 21/02/2020 | 116.00p | 116.00p | 114.32p | 115.50p | 4397 |
| 20/02/2020 | 113.00p | 117.00p | 113.00p | 116.00p | 19044 |
| 19/02/2020 | 113.00p | 113.00p | 112.15p | 113.00p | 5866 |
| 18/02/2020 | 112.50p | 114.95p | 111.22p | 113.00p | 18450 |
| 17/02/2020 | 112.50p | 115.00p | 110.50p | 112.00p | 31738 |
| 14/02/2020 | 113.50p | 113.50p | 111.00p | 112.50p | 20835 |
| 13/02/2020 | 113.50p | 113.50p | 112.01p | 113.50p | 4749 |
| 12/02/2020 | 113.50p | 115.00p | 113.50p | 113.50p | 260 |
| 11/02/2020 | 113.50p | 115.00p | 112.00p | 113.50p | 11217 |
| 10/02/2020 | 113.50p | 113.50p | 112.51p | 113.50p | 4607 |
| 07/02/2020 | 114.00p | 114.00p | 112.68p | 113.50p | 2000 |
| 06/02/2020 | 114.00p | 114.00p | 112.68p | 114.00p | 202 |
| 05/02/2020 | 114.00p | 114.00p | 113.01p | 114.00p | 5000 |
| 04/02/2020 | 114.00p | 114.00p | 113.01p | 114.00p | 1904 |
| 03/02/2020 | 109.50p | 114.00p | 109.00p | 114.00p | 17345 |
| 31/01/2020 | 112.50p | 113.00p | 109.15p | 109.50p | 30528 |
| 30/01/2020 | 106.00p | 113.00p | 106.00p | 112.50p | 35607 |
| 29/01/2020 | 103.00p | 106.00p | 101.60p | 106.00p | 8478 |
| 28/01/2020 | 95.50p | 105.00p | 95.50p | 103.00p | 35352 |
| 27/01/2020 | 96.00p | 96.00p | 95.99p | 96.00p | 1041 |
| 24/01/2020 | 93.50p | 97.00p | 93.50p | 96.00p | 19248 |
| 23/01/2020 | 93.50p | 93.50p | 92.15p | 93.50p | 663 |
| 22/01/2020 | 93.50p | 93.94p | 92.00p | 93.50p | 1264 |
| 21/01/2020 | 99.00p | 105.00p | 91.00p | 93.50p | 27648 |
| 20/01/2020 | 96.00p | 97.00p | 96.00p | 96.00p | 6000 |
| 17/01/2020 | 94.00p | 96.00p | 94.00p | 96.00p | 1675 |
| 16/01/2020 | 104.50p | 104.50p | 93.50p | 94.00p | 16550 |
| 15/01/2020 | 105.50p | 105.50p | 102.13p | 104.50p | 3491 |
| 14/01/2020 | 105.50p | 105.50p | 102.50p | 105.50p | 4000 |
| 13/01/2020 | 104.50p | 109.00p | 102.00p | 105.50p | 16322 |
| 10/01/2020 | 99.00p | 104.50p | 99.00p | 104.50p | 23524 |
| 09/01/2020 | 94.50p | 100.00p | 94.50p | 99.00p | 10100 |
| 08/01/2020 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 07/01/2020 | 94.50p | 96.75p | 93.66p | 94.50p | 5680 |
| 06/01/2020 | 94.50p | 96.45p | 93.66p | 94.50p | 5761 |
| 03/01/2020 | 91.50p | 95.00p | 91.50p | 94.50p | 10500 |
| 02/01/2020 | 90.00p | 95.00p | 90.00p | 91.50p | 5156 |
| 01/01/2020 | 85.50p | 92.00p | 85.50p | 90.00p | 20252 |
| 31/12/2019 | 85.50p | 92.00p | 85.50p | 90.00p | 20252 |
| 30/12/2019 | 84.00p | 86.00p | 84.00p | 85.50p | 5818 |
| 27/12/2019 | 84.00p | 85.75p | 84.00p | 84.00p | 1156 |
| 26/12/2019 | 84.00p | 85.75p | 84.00p | 84.00p | 1418 |
| 25/12/2019 | 84.00p | 85.75p | 84.00p | 84.00p | 1418 |
| 24/12/2019 | 84.00p | 85.75p | 84.00p | 84.00p | 1418 |
| 23/12/2019 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 20/12/2019 | 84.00p | 84.00p | 82.00p | 84.00p | 2500 |
| 19/12/2019 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 18/12/2019 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 17/12/2019 | 83.00p | 86.00p | 83.00p | 84.00p | 2315 |
| 16/12/2019 | 82.50p | 85.00p | 82.50p | 83.00p | 4799 |
| 13/12/2019 | 82.50p | 83.63p | 82.50p | 82.50p | 1000 |
| 12/12/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 11/12/2019 | 82.50p | 83.74p | 82.50p | 82.50p | 8279 |
| 10/12/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 09/12/2019 | 82.50p | 83.74p | 80.25p | 82.50p | 7500 |
| 06/12/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 05/12/2019 | 81.50p | 84.00p | 80.25p | 82.50p | 3961 |
| 04/12/2019 | 81.50p | 81.50p | 80.25p | 81.50p | 3000 |
| 03/12/2019 | 81.50p | 83.00p | 81.50p | 81.50p | 3609 |
| 02/12/2019 | 81.50p | 81.50p | 80.25p | 81.50p | 4000 |
| 29/11/2019 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 28/11/2019 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 27/11/2019 | 81.50p | 84.00p | 81.50p | 81.50p | 9577 |
| 26/11/2019 | 81.50p | 84.00p | 81.50p | 81.50p | 211 |
| 25/11/2019 | 81.50p | 81.50p | 80.00p | 81.50p | 3000 |
| 22/11/2019 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 21/11/2019 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 20/11/2019 | 81.50p | 81.50p | 80.00p | 81.50p | 2500 |
| 19/11/2019 | 82.00p | 82.00p | 81.50p | 81.50p | 0 |
| 18/11/2019 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 15/11/2019 | 81.50p | 83.00p | 81.50p | 82.00p | 1300 |
| 14/11/2019 | 82.50p | 82.50p | 80.00p | 81.50p | 5873 |
| 13/11/2019 | 82.50p | 82.50p | 81.00p | 82.50p | 2500 |
| 12/11/2019 | 82.50p | 84.00p | 81.00p | 82.50p | 4200 |
| 11/11/2019 | 82.50p | 83.00p | 82.50p | 82.50p | 3614 |
| 08/11/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 07/11/2019 | 82.50p | 82.50p | 81.00p | 82.50p | 349 |
| 06/11/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 05/11/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 04/11/2019 | 82.50p | 82.50p | 80.00p | 82.50p | 1500 |
| 01/11/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 31/10/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 13500 |
| 30/10/2019 | 82.50p | 83.40p | 82.50p | 82.50p | 1181 |
| 29/10/2019 | 82.50p | 83.40p | 82.50p | 82.50p | 5000 |
| 28/10/2019 | 82.50p | 83.40p | 82.50p | 82.50p | 592 |
| 25/10/2019 | 82.50p | 83.50p | 82.50p | 82.50p | 1490 |
| 24/10/2019 | 82.50p | 83.00p | 82.50p | 82.50p | 361 |
| 23/10/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 22/10/2019 | 84.00p | 84.00p | 82.50p | 82.50p | 15000 |
| 21/10/2019 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 18/10/2019 | 82.50p | 86.00p | 82.50p | 84.00p | 4627 |
| 17/10/2019 | 82.00p | 84.00p | 82.00p | 82.50p | 1849 |
| 16/10/2019 | 81.00p | 82.00p | 81.00p | 82.00p | 7431 |
| 15/10/2019 | 81.00p | 82.00p | 81.00p | 81.00p | 209 |
| 14/10/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 11/10/2019 | 81.00p | 82.00p | 81.00p | 81.00p | 8906 |
| 10/10/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 09/10/2019 | 81.00p | 81.80p | 81.00p | 81.00p | 2000 |
| 08/10/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 07/10/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 9000 |
| 04/10/2019 | 80.50p | 82.00p | 80.50p | 81.00p | 6250 |
| 03/10/2019 | 80.50p | 81.00p | 80.50p | 80.50p | 5000 |
| 02/10/2019 | 80.50p | 81.00p | 80.50p | 80.50p | 1230 |
| 01/10/2019 | 80.00p | 81.00p | 78.28p | 80.50p | 3341 |
| 30/09/2019 | 79.00p | 82.00p | 78.00p | 80.00p | 7035 |
| 27/09/2019 | 85.00p | 86.00p | 74.01p | 79.00p | 56983 |
| 26/09/2019 | 88.50p | 88.50p | 85.00p | 85.00p | 5500 |
| 25/09/2019 | 91.50p | 91.50p | 87.00p | 88.50p | 4650 |
| 24/09/2019 | 91.50p | 91.50p | 89.00p | 91.50p | 13870 |
| 23/09/2019 | 91.50p | 93.15p | 91.50p | 91.50p | 1539 |
| 20/09/2019 | 91.50p | 93.00p | 91.50p | 91.50p | 2147 |
| 19/09/2019 | 92.50p | 93.00p | 88.14p | 91.50p | 6035 |
| 18/09/2019 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 17/09/2019 | 92.50p | 93.15p | 90.25p | 92.50p | 3016 |
| 16/09/2019 | 92.50p | 93.15p | 92.50p | 92.50p | 1002 |
| 13/09/2019 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 12/09/2019 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 11/09/2019 | 92.00p | 92.50p | 91.00p | 92.50p | 7247 |
| 10/09/2019 | 92.00p | 93.20p | 92.00p | 92.00p | 2568 |
| 09/09/2019 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 06/09/2019 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 05/09/2019 | 92.00p | 93.00p | 92.00p | 92.00p | 7000 |
| 04/09/2019 | 93.00p | 94.00p | 92.00p | 92.50p | 10510 |
| 03/09/2019 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 02/09/2019 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 30/08/2019 | 93.00p | 93.00p | 92.25p | 93.00p | 1991 |
| 29/08/2019 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 28/08/2019 | 93.00p | 93.00p | 92.50p | 93.00p | 2500 |
| 27/08/2019 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 23/08/2019 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 22/08/2019 | 93.00p | 93.45p | 92.50p | 93.00p | 2509 |
| 21/08/2019 | 93.00p | 93.00p | 92.25p | 93.00p | 2750 |
| 20/08/2019 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 19/08/2019 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 16/08/2019 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 15/08/2019 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 14/08/2019 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 13/08/2019 | 93.00p | 93.45p | 93.00p | 93.00p | 200 |
| 12/08/2019 | 93.00p | 93.00p | 92.32p | 93.00p | 5000 |
| 09/08/2019 | 93.00p | 93.80p | 93.00p | 93.00p | 150 |
| 08/08/2019 | 94.00p | 94.00p | 92.00p | 93.00p | 3017 |
| 07/08/2019 | 94.00p | 95.00p | 92.65p | 94.00p | 263 |
| 06/08/2019 | 94.00p | 94.00p | 93.00p | 94.00p | 409 |
| 05/08/2019 | 94.00p | 94.00p | 92.00p | 94.00p | 2500 |
| 02/08/2019 | 94.50p | 94.50p | 94.00p | 94.00p | 1423 |
| 01/08/2019 | 95.50p | 96.70p | 94.50p | 94.50p | 5136 |
| 31/07/2019 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 30/07/2019 | 95.50p | 95.50p | 94.01p | 95.50p | 1000 |
| 29/07/2019 | 95.50p | 95.50p | 94.15p | 95.50p | 5000 |
| 26/07/2019 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 25/07/2019 | 95.50p | 96.85p | 95.50p | 95.50p | 512 |
| 24/07/2019 | 95.50p | 95.50p | 94.00p | 95.50p | 42519 |
| 23/07/2019 | 95.50p | 96.85p | 95.50p | 95.50p | 1032 |
| 22/07/2019 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 19/07/2019 | 95.50p | 96.85p | 94.15p | 95.50p | 5472 |
| 18/07/2019 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 17/07/2019 | 95.50p | 95.50p | 94.15p | 95.50p | 750 |
| 16/07/2019 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 15/07/2019 | 95.50p | 95.50p | 94.15p | 95.50p | 500 |
| 12/07/2019 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 11/07/2019 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 10/07/2019 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 09/07/2019 | 95.50p | 95.50p | 94.15p | 95.50p | 1000 |
| 08/07/2019 | 95.50p | 95.50p | 94.00p | 95.50p | 3420 |
| 05/07/2019 | 95.50p | 97.00p | 95.50p | 95.50p | 50 |
| 04/07/2019 | 95.50p | 97.13p | 95.50p | 95.50p | 378 |
| 03/07/2019 | 95.50p | 95.50p | 94.45p | 95.50p | 1938 |
| 02/07/2019 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 01/07/2019 | 95.50p | 95.50p | 95.00p | 95.50p | 600 |
| 28/06/2019 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 27/06/2019 | 95.50p | 97.00p | 95.50p | 95.50p | 2000 |
| 26/06/2019 | 96.00p | 96.00p | 95.00p | 95.50p | 3000 |
| 25/06/2019 | 97.50p | 97.50p | 96.00p | 96.00p | 11548 |
| 24/06/2019 | 98.00p | 98.00p | 97.00p | 97.50p | 5250 |
| 21/06/2019 | 98.50p | 100.00p | 97.45p | 98.00p | 6100 |
| 20/06/2019 | 99.00p | 99.99p | 97.45p | 98.50p | 10731 |
| 19/06/2019 | 98.00p | 100.50p | 96.61p | 100.50p | 4000 |
| 18/06/2019 | 97.00p | 100.50p | 97.00p | 97.00p | 3000 |
| 17/06/2019 | 97.00p | 97.00p | 96.10p | 97.00p | 2000 |
| 14/06/2019 | 96.50p | 99.00p | 96.50p | 97.00p | 2500 |
| 13/06/2019 | 97.00p | 97.00p | 96.20p | 96.50p | 3750 |
| 12/06/2019 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 11/06/2019 | 96.50p | 98.00p | 94.76p | 97.00p | 3639 |
| 10/06/2019 | 96.50p | 96.50p | 95.30p | 96.50p | 6760 |
| 07/06/2019 | 96.50p | 98.00p | 96.50p | 96.50p | 5811 |
| 06/06/2019 | 96.00p | 98.00p | 95.43p | 96.50p | 1411 |
*Close Price adjusted for both dividends and splits