Polypipe Group (PLP) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
16/09/2015 360.00p 360.00p 351.50p 353.00p 73730
15/09/2015 350.75p 357.00p 347.75p 353.25p 116786
14/09/2015 346.25p 357.00p 344.00p 350.00p 95135
11/09/2015 352.00p 357.00p 351.50p 357.00p 57424
10/09/2015 350.25p 351.25p 343.00p 349.00p 363067
09/09/2015 343.00p 357.00p 341.55p 352.25p 168684
08/09/2015 343.00p 347.75p 341.31p 345.25p 72710
07/09/2015 340.00p 344.25p 339.75p 342.75p 186087
04/09/2015 345.00p 346.50p 337.45p 342.75p 82172
03/09/2015 350.00p 350.00p 340.00p 345.00p 171488
02/09/2015 350.00p 350.00p 342.75p 346.00p 100051
01/09/2015 359.50p 359.50p 344.25p 349.00p 226838
28/08/2015 362.50p 365.00p 352.00p 352.00p 130872
27/08/2015 353.00p 363.50p 346.22p 362.00p 337117
26/08/2015 348.00p 348.00p 341.25p 345.75p 227005
25/08/2015 338.50p 345.75p 327.78p 345.75p 173546
24/08/2015 338.25p 343.00p 331.50p 338.00p 354451
21/08/2015 340.75p 343.00p 337.99p 342.00p 1200012
20/08/2015 347.00p 349.00p 336.80p 343.00p 182512
19/08/2015 342.00p 349.75p 336.63p 345.00p 1679358
18/08/2015 342.75p 343.50p 339.75p 340.00p 221131
17/08/2015 340.00p 344.00p 336.63p 343.50p 144799
14/08/2015 350.00p 350.00p 337.50p 339.50p 290101
13/08/2015 328.00p 349.00p 328.00p 341.00p 100406
12/08/2015 328.00p 339.25p 325.00p 335.00p 388272
11/08/2015 328.00p 332.00p 318.00p 326.00p 292995
10/08/2015 315.00p 327.50p 312.55p 323.75p 179146
07/08/2015 318.00p 319.00p 312.50p 312.50p 198800
06/08/2015 323.00p 323.00p 314.37p 315.00p 357966
05/08/2015 313.75p 322.81p 309.75p 318.00p 1121363
04/08/2015 297.00p 301.75p 288.12p 298.00p 406324
03/08/2015 297.00p 297.00p 284.63p 289.25p 83072
31/07/2015 285.00p 294.72p 278.75p 286.75p 154479
30/07/2015 273.00p 284.25p 273.00p 284.00p 113537
29/07/2015 279.50p 281.25p 277.56p 281.00p 46090
28/07/2015 281.00p 281.00p 275.50p 277.50p 57172
27/07/2015 270.00p 281.00p 270.00p 280.50p 168372
24/07/2015 274.25p 280.25p 273.00p 278.75p 193263
23/07/2015 280.00p 280.00p 274.00p 274.00p 285641
22/07/2015 276.00p 279.29p 273.50p 276.50p 44700
21/07/2015 281.00p 281.00p 276.00p 279.00p 431562
20/07/2015 281.00p 281.00p 278.60p 279.50p 53414
17/07/2015 272.75p 281.00p 272.75p 280.00p 331471
16/07/2015 281.00p 281.50p 271.41p 280.25p 531841
15/07/2015 281.25p 281.25p 278.25p 278.25p 77115
14/07/2015 282.50p 282.50p 280.50p 281.00p 59213
13/07/2015 281.00p 283.25p 278.50p 280.75p 305680
10/07/2015 268.25p 281.00p 268.25p 277.00p 110410
09/07/2015 268.00p 277.00p 268.00p 275.00p 17352
08/07/2015 275.00p 279.87p 268.00p 269.50p 205439
07/07/2015 269.75p 281.00p 269.75p 279.75p 45478
06/07/2015 270.00p 281.00p 270.00p 281.00p 77727
03/07/2015 274.00p 281.00p 271.00p 277.50p 54863
02/07/2015 273.00p 284.00p 272.00p 277.25p 116967
01/07/2015 271.00p 284.25p 271.00p 281.75p 73974
30/06/2015 266.75p 276.75p 266.75p 271.50p 94099
29/06/2015 270.00p 280.00p 266.30p 275.25p 115238
26/06/2015 290.00p 290.00p 280.00p 283.00p 55060
25/06/2015 285.00p 290.09p 283.50p 283.50p 135525
24/06/2015 285.00p 290.00p 285.00p 290.00p 257978
23/06/2015 294.00p 298.50p 288.25p 292.00p 410931
22/06/2015 292.00p 292.00p 281.00p 289.00p 393885
19/06/2015 278.00p 287.79p 277.00p 285.00p 311613
18/06/2015 270.00p 291.50p 270.00p 289.50p 222954
17/06/2015 267.50p 277.25p 267.50p 277.25p 165994
16/06/2015 267.50p 275.25p 267.50p 273.00p 73422
15/06/2015 270.00p 277.00p 268.25p 274.25p 76494
12/06/2015 272.00p 279.25p 268.26p 278.25p 764870
11/06/2015 266.25p 275.00p 266.25p 270.75p 91870
10/06/2015 279.00p 279.50p 270.75p 270.75p 306481
09/06/2015 269.00p 279.75p 269.00p 279.25p 216044
08/06/2015 270.00p 273.25p 270.00p 273.00p 15005
05/06/2015 270.00p 280.00p 270.00p 273.50p 118830
04/06/2015 280.00p 280.00p 275.25p 279.75p 51360
03/06/2015 280.00p 280.00p 272.81p 276.00p 90384
02/06/2015 285.00p 285.00p 270.00p 272.00p 373348
01/06/2015 277.00p 284.81p 276.25p 281.50p 121830
29/05/2015 280.00p 285.92p 277.84p 282.00p 198612
28/05/2015 290.00p 295.09p 283.00p 287.50p 400146
27/05/2015 275.00p 290.00p 275.00p 287.75p 337779
26/05/2015 286.00p 289.40p 286.00p 288.00p 366062
22/05/2015 285.50p 289.50p 284.00p 289.50p 51857
21/05/2015 284.50p 286.00p 281.63p 286.00p 49154
20/05/2015 282.50p 284.75p 278.00p 284.50p 41496
19/05/2015 283.00p 283.00p 275.50p 278.75p 115747
18/05/2015 270.00p 283.00p 270.00p 279.50p 380789
15/05/2015 270.50p 280.00p 270.50p 273.25p 201928
14/05/2015 270.75p 280.25p 270.75p 275.00p 23694
13/05/2015 290.00p 290.00p 271.25p 281.25p 47678
12/05/2015 288.00p 288.16p 278.75p 280.00p 311533
11/05/2015 280.00p 287.00p 278.19p 285.00p 233255
08/05/2015 268.00p 280.00p 268.00p 277.00p 292880
07/05/2015 265.00p 268.00p 265.00p 265.25p 42413
06/05/2015 282.00p 282.00p 267.25p 271.50p 70385
05/05/2015 282.00p 282.00p 268.25p 270.25p 96851
01/05/2015 280.00p 280.00p 270.00p 271.25p 108724
30/04/2015 274.25p 280.00p 269.75p 276.50p 59038
29/04/2015 267.00p 280.00p 267.00p 274.50p 72455
28/04/2015 273.75p 280.00p 272.13p 276.75p 66171
27/04/2015 280.00p 280.00p 274.75p 280.00p 154274
24/04/2015 270.00p 276.00p 269.00p 271.25p 72919
23/04/2015 285.00p 285.00p 269.24p 274.00p 166868
22/04/2015 280.00p 280.00p 275.00p 279.50p 132443
21/04/2015 281.75p 281.75p 274.14p 279.00p 69086
20/04/2015 270.00p 285.00p 270.00p 280.00p 877524
17/04/2015 280.00p 281.50p 276.06p 280.00p 224133
16/04/2015 277.50p 280.00p 273.69p 280.00p 362896
15/04/2015 265.00p 278.00p 265.00p 276.75p 457284
14/04/2015 275.00p 275.00p 270.00p 275.00p 241951
13/04/2015 273.00p 273.00p 269.00p 270.00p 213768
10/04/2015 275.00p 275.00p 266.62p 270.00p 661057
09/04/2015 275.00p 275.00p 266.75p 267.00p 424250
08/04/2015 275.00p 275.00p 268.00p 270.00p 387113
07/04/2015 280.00p 283.75p 269.25p 270.00p 322677
02/04/2015 275.00p 284.00p 268.50p 283.25p 255823
01/04/2015 282.00p 282.00p 270.75p 275.00p 63764
31/03/2015 267.75p 279.50p 267.75p 276.75p 67424
30/03/2015 273.75p 281.25p 265.50p 280.25p 76608
27/03/2015 270.00p 274.25p 260.77p 273.00p 155108
26/03/2015 255.00p 265.00p 255.00p 264.25p 322714
25/03/2015 259.50p 266.75p 256.25p 266.00p 66738
24/03/2015 267.00p 267.00p 256.06p 260.00p 29712
23/03/2015 272.00p 272.00p 256.25p 256.25p 133301
20/03/2015 261.00p 270.25p 260.38p 264.25p 417348
19/03/2015 271.50p 272.00p 261.25p 261.25p 166970
18/03/2015 263.00p 274.00p 263.00p 271.75p 88764
17/03/2015 257.00p 273.38p 257.00p 268.00p 154597
16/03/2015 257.00p 268.75p 257.00p 267.50p 27643
13/03/2015 265.00p 267.75p 261.50p 266.25p 64900
12/03/2015 250.00p 259.75p 250.00p 259.00p 1487601
11/03/2015 250.00p 260.00p 250.00p 257.75p 113633
10/03/2015 271.00p 271.25p 250.00p 259.00p 184405
09/03/2015 256.00p 271.00p 256.00p 270.00p 201149
06/03/2015 256.50p 269.54p 256.50p 269.00p 90046
05/03/2015 265.00p 267.75p 254.00p 265.75p 1214400
04/03/2015 265.00p 265.00p 257.00p 259.50p 795396
03/03/2015 268.00p 277.75p 253.50p 256.00p 455984
02/03/2015 263.00p 281.25p 263.00p 273.50p 98604
27/02/2015 263.00p 277.00p 263.00p 274.00p 229235
26/02/2015 270.00p 274.25p 262.75p 274.25p 181452
25/02/2015 263.00p 267.50p 260.00p 266.75p 1490819
24/02/2015 260.00p 264.08p 256.01p 263.25p 25511
23/02/2015 268.00p 268.00p 257.00p 262.00p 99420
20/02/2015 268.00p 268.00p 258.50p 262.00p 175177
19/02/2015 268.00p 268.00p 259.50p 261.00p 332546
18/02/2015 264.00p 264.25p 262.00p 263.00p 72958
17/02/2015 262.00p 264.40p 258.81p 262.00p 194043
16/02/2015 262.00p 266.25p 261.71p 264.75p 9377
13/02/2015 265.00p 267.00p 256.25p 263.25p 586546
12/02/2015 259.75p 263.75p 258.25p 261.00p 76548
11/02/2015 258.00p 260.00p 254.75p 259.75p 809204
10/02/2015 255.00p 255.00p 252.56p 255.00p 272877
09/02/2015 258.00p 258.00p 250.25p 254.00p 146772
06/02/2015 258.00p 258.00p 252.03p 253.75p 64104
05/02/2015 250.25p 256.25p 250.00p 251.25p 467986
04/02/2015 255.00p 257.31p 250.00p 250.50p 193485
03/02/2015 250.00p 255.00p 248.75p 252.25p 752538
02/02/2015 250.00p 250.00p 245.10p 245.75p 254667
30/01/2015 235.00p 245.00p 235.00p 244.00p 590012
29/01/2015 235.00p 243.25p 235.00p 239.50p 44065
28/01/2015 247.00p 247.00p 239.00p 239.00p 52953
27/01/2015 247.00p 247.00p 240.00p 240.00p 29977
26/01/2015 241.50p 242.50p 238.24p 240.00p 256028
23/01/2015 234.75p 243.75p 234.75p 242.00p 646381
22/01/2015 235.00p 235.00p 231.50p 233.75p 206365
21/01/2015 237.00p 237.25p 230.00p 231.75p 200036
20/01/2015 240.00p 240.00p 235.00p 236.00p 236410
19/01/2015 235.25p 239.75p 234.15p 235.00p 99104
16/01/2015 245.00p 245.00p 227.12p 235.00p 481869
15/01/2015 242.00p 244.25p 241.00p 241.50p 99222
14/01/2015 245.00p 245.00p 241.70p 243.00p 290626
13/01/2015 240.00p 245.00p 238.85p 242.50p 201484
12/01/2015 240.25p 245.12p 240.25p 243.00p 26339
09/01/2015 245.00p 246.50p 241.25p 245.00p 54275
08/01/2015 245.00p 248.00p 242.31p 245.50p 79903
07/01/2015 245.00p 247.00p 243.75p 246.00p 53272
06/01/2015 249.00p 249.75p 241.58p 249.75p 73256
05/01/2015 248.00p 250.00p 244.44p 248.50p 13611
02/01/2015 240.00p 250.00p 240.00p 248.75p 48429
31/12/2014 250.00p 250.00p 242.25p 248.00p 26846
30/12/2014 243.75p 251.75p 242.90p 248.00p 123422
29/12/2014 250.00p 250.00p 245.00p 248.00p 52882
24/12/2014 255.00p 255.00p 244.25p 245.00p 22207
23/12/2014 255.00p 255.00p 246.50p 249.75p 30827
22/12/2014 255.00p 255.00p 246.00p 246.50p 49300
19/12/2014 255.00p 255.00p 245.00p 246.50p 125205
18/12/2014 246.00p 250.00p 245.50p 246.25p 277753
17/12/2014 246.00p 246.75p 245.00p 246.00p 58752
16/12/2014 242.00p 247.00p 241.44p 244.50p 195547
15/12/2014 242.00p 247.25p 242.00p 246.00p 84480
12/12/2014 248.50p 248.50p 245.00p 247.00p 183125
11/12/2014 255.00p 255.00p 243.75p 247.00p 40057720
10/12/2014 269.00p 269.00p 260.50p 264.00p 79442
09/12/2014 257.00p 268.50p 257.00p 268.50p 56486
08/12/2014 265.00p 266.75p 259.63p 266.00p 326231
05/12/2014 262.00p 263.95p 259.75p 260.00p 180858
04/12/2014 250.00p 262.00p 250.00p 260.25p 392816
03/12/2014 247.00p 254.00p 247.00p 253.25p 38892
02/12/2014 251.50p 257.00p 251.43p 253.50p 127558
01/12/2014 240.00p 260.00p 240.00p 251.25p 648349

*Close Price adjusted for both dividends and splits