Polypipe Group (PLP) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
30/08/2019 368.40p 375.60p 368.40p 375.00p 269712
29/08/2019 370.20p 376.00p 369.20p 372.80p 231831
28/08/2019 376.60p 388.20p 376.20p 377.00p 1129594
27/08/2019 396.60p 396.60p 383.00p 387.00p 131827
23/08/2019 386.00p 394.40p 380.57p 388.00p 796236
22/08/2019 380.80p 380.80p 377.80p 378.60p 129804
21/08/2019 373.80p 385.40p 373.80p 380.80p 109994
20/08/2019 376.20p 384.40p 376.20p 381.60p 618799
19/08/2019 365.00p 380.80p 365.00p 380.00p 320565
16/08/2019 386.60p 387.40p 373.20p 374.00p 481678
15/08/2019 373.80p 383.20p 371.80p 379.20p 1482294
14/08/2019 397.60p 397.60p 374.00p 374.60p 287957
13/08/2019 408.80p 408.80p 391.00p 396.60p 285043
12/08/2019 413.60p 413.60p 402.49p 403.40p 232753
09/08/2019 407.20p 407.20p 397.60p 405.00p 279784
08/08/2019 402.80p 402.80p 394.20p 398.00p 90858
07/08/2019 396.40p 399.00p 390.60p 395.00p 350722
06/08/2019 386.00p 400.60p 386.00p 392.60p 460242
05/08/2019 390.00p 399.00p 384.00p 384.60p 103464
02/08/2019 400.00p 403.20p 397.00p 397.00p 168601
01/08/2019 405.40p 409.40p 400.40p 405.00p 312312
31/07/2019 404.80p 411.60p 403.99p 408.40p 150616
30/07/2019 421.00p 421.60p 409.56p 410.00p 132601
29/07/2019 421.00p 426.00p 418.60p 421.00p 142240
26/07/2019 412.20p 420.39p 411.92p 418.60p 112726
25/07/2019 425.00p 425.00p 416.40p 418.60p 62064
24/07/2019 422.40p 422.40p 416.40p 420.80p 232970
23/07/2019 419.00p 420.60p 415.80p 419.80p 97510
22/07/2019 405.80p 416.60p 405.80p 416.00p 101660
19/07/2019 406.00p 416.80p 406.00p 416.40p 114483
18/07/2019 426.00p 426.00p 414.40p 416.20p 356864
17/07/2019 420.00p 426.00p 418.20p 424.00p 644458
16/07/2019 424.00p 424.00p 416.00p 420.00p 1346402
15/07/2019 426.00p 426.00p 420.20p 422.00p 117205
12/07/2019 434.40p 434.40p 419.26p 422.20p 326120
11/07/2019 430.00p 430.76p 422.60p 422.60p 250050
10/07/2019 438.60p 439.80p 427.00p 428.60p 251114
09/07/2019 433.00p 437.00p 424.20p 434.40p 348684
08/07/2019 446.40p 446.40p 427.60p 430.20p 142965
05/07/2019 451.00p 451.00p 434.96p 436.80p 184007
04/07/2019 459.60p 459.60p 451.00p 451.80p 79872
03/07/2019 452.00p 453.80p 448.00p 453.80p 487959
02/07/2019 449.80p 449.80p 438.80p 448.20p 1475855
01/07/2019 451.00p 451.00p 441.00p 444.20p 91588
28/06/2019 442.00p 445.00p 437.20p 444.40p 611738
27/06/2019 439.40p 444.60p 438.60p 444.20p 112263
26/06/2019 442.00p 442.00p 433.55p 439.80p 76764
25/06/2019 440.60p 444.20p 437.20p 440.40p 93391
24/06/2019 444.00p 444.00p 434.20p 439.20p 386575
21/06/2019 427.60p 441.00p 427.60p 437.00p 513803
20/06/2019 437.00p 441.20p 433.80p 437.80p 137083
19/06/2019 444.00p 449.60p 430.00p 432.80p 592465
18/06/2019 437.20p 451.80p 436.68p 445.80p 709317
17/06/2019 437.00p 439.60p 430.00p 438.60p 140550
14/06/2019 432.80p 440.88p 432.80p 434.00p 42918
13/06/2019 433.40p 434.80p 426.00p 434.80p 258760
12/06/2019 437.00p 438.60p 429.20p 433.00p 228597
11/06/2019 442.20p 442.20p 434.40p 437.20p 124948
10/06/2019 439.00p 442.40p 434.20p 437.40p 165427
07/06/2019 433.00p 438.20p 425.40p 436.20p 165547
06/06/2019 426.40p 437.40p 426.40p 429.80p 90629
05/06/2019 420.60p 439.40p 420.60p 434.60p 168085
04/06/2019 421.60p 433.40p 421.60p 433.40p 121558
03/06/2019 436.60p 436.60p 423.00p 426.40p 117527
31/05/2019 437.80p 437.80p 426.40p 427.60p 742991
30/05/2019 433.60p 435.34p 425.40p 432.20p 107361
29/05/2019 436.40p 436.40p 423.00p 424.00p 169072
28/05/2019 413.80p 432.20p 413.80p 429.00p 248271
24/05/2019 412.60p 428.20p 412.60p 423.00p 175078
23/05/2019 414.00p 423.80p 414.00p 423.00p 201981
22/05/2019 413.40p 424.60p 413.40p 419.20p 253254
21/05/2019 417.80p 425.60p 414.80p 423.00p 144630
20/05/2019 426.00p 429.20p 416.20p 418.80p 248765
17/05/2019 433.00p 434.00p 428.40p 429.80p 95942
16/05/2019 419.40p 433.80p 419.40p 433.80p 1047001
15/05/2019 428.00p 428.00p 419.80p 423.20p 143711
14/05/2019 429.80p 429.80p 419.40p 423.80p 114141
13/05/2019 424.80p 424.80p 416.00p 420.20p 538395
10/05/2019 424.00p 430.60p 423.40p 423.80p 268573
09/05/2019 443.40p 443.40p 424.60p 424.60p 324424
08/05/2019 428.80p 433.90p 428.80p 431.40p 690478
07/05/2019 435.80p 440.80p 433.20p 434.60p 458006
03/05/2019 432.00p 441.60p 429.00p 438.00p 316309
02/05/2019 429.80p 439.80p 429.80p 437.60p 128771
01/05/2019 435.80p 441.60p 433.56p 438.60p 67531
30/04/2019 431.00p 449.80p 431.00p 439.60p 690082
29/04/2019 423.40p 434.40p 423.40p 430.80p 279566
26/04/2019 426.20p 426.20p 419.60p 425.00p 150773
25/04/2019 422.40p 423.00p 415.60p 422.00p 158984
24/04/2019 412.60p 421.00p 412.60p 421.00p 161254
23/04/2019 415.40p 418.40p 411.60p 417.00p 171864
18/04/2019 416.40p 417.40p 413.00p 416.00p 117077
17/04/2019 424.80p 427.00p 417.10p 425.80p 227321
16/04/2019 435.00p 435.00p 424.20p 425.00p 804329
15/04/2019 421.20p 427.00p 419.00p 426.20p 194709
12/04/2019 416.00p 421.20p 413.60p 420.20p 551486
11/04/2019 413.40p 417.40p 407.30p 415.20p 435216
10/04/2019 400.80p 408.60p 400.80p 408.60p 150730
09/04/2019 408.60p 408.60p 400.80p 404.00p 191923
08/04/2019 408.60p 412.62p 403.80p 405.80p 383047
05/04/2019 417.00p 417.00p 405.60p 408.60p 155855
04/04/2019 408.40p 414.80p 407.80p 408.60p 219080
03/04/2019 407.00p 411.00p 403.40p 410.80p 497088
02/04/2019 397.60p 405.20p 397.60p 400.00p 154155
01/04/2019 405.20p 409.40p 398.60p 401.40p 221214
29/03/2019 400.00p 409.60p 395.00p 403.00p 310668
28/03/2019 395.00p 397.80p 391.80p 395.00p 319078
27/03/2019 406.00p 406.00p 394.00p 395.00p 381413
26/03/2019 395.60p 400.20p 395.00p 395.60p 265755
25/03/2019 394.00p 401.60p 393.60p 395.00p 390342
22/03/2019 407.60p 407.80p 395.60p 401.80p 425982
21/03/2019 399.60p 402.80p 393.60p 400.00p 369607
20/03/2019 414.00p 414.00p 398.00p 398.00p 333771
19/03/2019 423.00p 423.00p 386.50p 405.00p 2423889
18/03/2019 418.80p 432.80p 418.80p 432.60p 163051
15/03/2019 437.80p 437.80p 423.00p 430.00p 796942
14/03/2019 429.00p 429.80p 419.00p 429.40p 459200
13/03/2019 408.00p 421.60p 407.52p 420.00p 227514
12/03/2019 409.40p 419.00p 408.00p 412.00p 242835
11/03/2019 403.20p 407.00p 399.20p 407.00p 269585
08/03/2019 401.80p 411.00p 399.20p 400.00p 392217
07/03/2019 410.60p 412.40p 405.60p 411.80p 227574
06/03/2019 410.40p 417.40p 409.20p 413.80p 610029
05/03/2019 414.00p 427.00p 411.00p 419.00p 582069
04/03/2019 419.80p 420.00p 414.20p 415.00p 202338
01/03/2019 423.80p 423.80p 415.40p 417.20p 612783
28/02/2019 424.00p 424.00p 412.80p 415.60p 754964
27/02/2019 404.80p 417.28p 404.80p 416.00p 197594
26/02/2019 399.80p 409.60p 399.80p 407.60p 157241
25/02/2019 401.20p 409.60p 399.80p 404.00p 405166
22/02/2019 410.40p 410.40p 403.80p 406.60p 214918
21/02/2019 410.80p 410.80p 405.53p 408.60p 553110
20/02/2019 399.40p 410.00p 399.40p 404.00p 283259
19/02/2019 392.20p 410.00p 392.20p 407.20p 475391
18/02/2019 395.60p 405.20p 395.60p 399.40p 452975
15/02/2019 405.60p 406.40p 400.00p 401.60p 515976
14/02/2019 389.40p 403.00p 389.40p 396.40p 255400
13/02/2019 390.00p 408.00p 390.00p 397.80p 178112
12/02/2019 390.80p 403.40p 390.80p 399.40p 318854
11/02/2019 388.80p 402.40p 388.80p 399.60p 221413
08/02/2019 405.00p 407.48p 396.00p 396.40p 353215
07/02/2019 410.00p 416.80p 405.00p 408.20p 190641
06/02/2019 399.40p 412.00p 397.60p 410.00p 368317
05/02/2019 412.60p 412.60p 402.00p 408.40p 1386957
04/02/2019 395.00p 405.00p 391.80p 405.00p 224387
01/02/2019 387.20p 399.60p 387.20p 399.20p 185133
31/01/2019 387.80p 397.80p 387.80p 395.40p 269809
30/01/2019 393.80p 397.91p 389.20p 395.00p 168602
29/01/2019 378.00p 400.00p 378.00p 396.00p 306418
28/01/2019 377.60p 389.60p 377.60p 386.80p 269297
25/01/2019 380.20p 393.20p 380.20p 385.40p 777319
24/01/2019 380.00p 390.60p 380.00p 390.60p 164765
23/01/2019 374.40p 388.80p 374.40p 384.40p 85842
22/01/2019 389.40p 389.40p 379.58p 384.60p 134458
21/01/2019 376.60p 385.40p 376.60p 383.60p 44751
18/01/2019 365.80p 387.20p 365.80p 385.20p 271766
17/01/2019 367.00p 377.40p 367.00p 375.00p 161587
16/01/2019 360.20p 370.20p 360.20p 370.20p 487909
15/01/2019 356.00p 367.60p 356.00p 367.60p 208423
14/01/2019 364.40p 367.10p 362.00p 364.40p 77448
11/01/2019 370.00p 374.00p 365.20p 367.80p 182013
10/01/2019 360.00p 367.00p 357.40p 366.80p 202443
09/01/2019 345.40p 361.72p 345.40p 361.60p 162469
08/01/2019 348.00p 354.80p 341.60p 351.80p 116976
07/01/2019 340.60p 349.00p 335.66p 342.00p 194848
04/01/2019 328.00p 338.40p 328.00p 338.00p 116247
03/01/2019 339.60p 339.60p 329.40p 332.20p 158813
02/01/2019 337.00p 337.00p 324.10p 331.00p 142178
31/12/2018 329.00p 331.00p 327.40p 327.40p 20526
28/12/2018 330.20p 330.20p 319.80p 324.20p 144401
27/12/2018 322.80p 328.60p 311.80p 315.20p 133034
24/12/2018 331.00p 332.20p 326.60p 327.40p 30033
21/12/2018 338.40p 338.40p 325.00p 325.20p 424092
20/12/2018 327.40p 334.20p 324.20p 330.00p 310201
19/12/2018 324.20p 333.60p 322.40p 333.20p 143553
18/12/2018 327.80p 329.40p 320.20p 328.40p 266212
17/12/2018 316.80p 326.00p 316.80p 319.80p 205832
14/12/2018 324.00p 329.40p 323.60p 323.60p 145490
13/12/2018 335.40p 335.60p 330.00p 331.80p 325446
12/12/2018 315.00p 334.00p 315.00p 333.80p 417269
11/12/2018 307.00p 325.60p 307.00p 319.80p 350650
10/12/2018 324.00p 324.00p 310.00p 312.80p 146993
07/12/2018 332.20p 332.20p 324.40p 324.80p 213996
06/12/2018 336.40p 336.40p 323.60p 326.20p 190532
05/12/2018 326.40p 343.45p 322.20p 334.20p 367464
04/12/2018 330.00p 341.00p 330.00p 333.20p 116883
03/12/2018 349.00p 349.20p 332.40p 335.00p 281600
30/11/2018 339.40p 343.80p 335.00p 342.00p 263989
29/11/2018 352.80p 352.80p 339.80p 341.80p 224142
28/11/2018 348.40p 352.20p 342.60p 342.60p 504389
27/11/2018 355.00p 359.80p 350.39p 351.20p 300101
26/11/2018 358.20p 364.00p 355.40p 355.40p 143738
23/11/2018 358.20p 363.00p 355.20p 359.00p 115741
22/11/2018 365.00p 365.00p 360.60p 360.80p 417365
21/11/2018 355.00p 366.80p 355.00p 366.80p 350034
20/11/2018 371.20p 371.43p 357.00p 361.60p 403401
19/11/2018 359.60p 375.40p 359.60p 370.00p 181587
16/11/2018 378.20p 378.20p 365.60p 367.20p 288743
15/11/2018 386.00p 386.00p 369.20p 372.00p 385299
14/11/2018 382.60p 387.00p 379.40p 382.20p 211738

*Close Price adjusted for both dividends and splits