Lamprell (LAM) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lamprell

Date Open High Low Close* Volume
19/01/2010 164.57p 171.00p 163.21p 170.36p 520023
18/01/2010 163.21p 167.75p 162.24p 166.42p 347377
15/01/2010 163.37p 164.97p 159.75p 161.20p 679800
14/01/2010 162.32p 164.17p 157.74p 163.04p 831884
13/01/2010 158.38p 163.21p 150.34p 159.91p 469799
12/01/2010 165.70p 167.39p 158.54p 161.60p 541470
11/01/2010 168.27p 170.44p 160.79p 169.64p 662830
08/01/2010 162.08p 163.61p 157.66p 161.76p 418477
07/01/2010 165.70p 165.70p 159.37p 162.64p 469412
06/01/2010 167.22p 168.59p 161.18p 163.21p 515793
05/01/2010 157.98p 166.74p 157.98p 164.09p 401740
04/01/2010 152.27p 160.79p 151.87p 160.79p 680286
31/12/2009 155.08p 155.17p 148.49p 148.49p 139893
30/12/2009 155.25p 155.67p 149.38p 151.47p 138242
29/12/2009 151.15p 154.28p 144.23p 152.75p 720694
24/12/2009 148.89p 149.54p 144.55p 146.16p 29771
23/12/2009 149.86p 152.35p 145.60p 148.17p 307897
22/12/2009 139.73p 147.61p 139.73p 146.40p 511445
21/12/2009 143.11p 145.44p 139.17p 139.81p 624040
18/12/2009 138.52p 141.50p 136.67p 140.45p 1311462
17/12/2009 141.90p 141.90p 138.28p 139.65p 240974
16/12/2009 132.98p 141.42p 131.77p 140.77p 1394602
15/12/2009 136.75p 138.76p 133.46p 133.46p 323766
14/12/2009 135.79p 137.77p 133.78p 136.67p 358085
11/12/2009 135.07p 139.63p 131.63p 133.70p 552894
10/12/2009 138.12p 140.21p 134.50p 137.40p 375313
09/12/2009 143.67p 146.32p 137.72p 138.28p 766010
08/12/2009 147.53p 154.36p 143.59p 143.75p 863212
07/12/2009 147.13p 149.38p 144.71p 148.73p 390809
04/12/2009 152.59p 153.28p 147.93p 149.54p 304871
03/12/2009 146.56p 153.08p 145.21p 151.71p 802110
02/12/2009 147.29p 148.73p 142.30p 144.71p 551324
01/12/2009 143.27p 149.78p 141.34p 147.93p 1637949
30/11/2009 149.70p 155.25p 142.78p 142.78p 1477699
27/11/2009 127.51p 146.64p 127.03p 144.71p 3049619
26/11/2009 138.28p 138.28p 126.46p 131.05p 3039812
25/11/2009 150.02p 150.50p 138.04p 140.37p 1085877
24/11/2009 149.70p 158.08p 145.56p 149.62p 2048206
23/11/2009 164.57p 164.81p 151.11p 153.72p 965049
20/11/2009 165.46p 166.66p 162.24p 163.61p 512616
19/11/2009 159.19p 168.03p 156.21p 164.65p 1496733
18/11/2009 168.75p 175.91p 166.47p 168.43p 484776
17/11/2009 175.51p 178.76p 166.02p 166.98p 1371815
16/11/2009 183.30p 183.30p 170.95p 180.01p 215024
13/11/2009 178.48p 180.41p 170.66p 179.20p 647137
12/11/2009 174.94p 179.28p 172.21p 177.03p 356224
11/11/2009 178.96p 178.96p 169.48p 177.27p 1835850
10/11/2009 181.86p 183.46p 176.87p 176.87p 872386
09/11/2009 176.87p 182.98p 173.09p 181.86p 931275
06/11/2009 178.48p 178.48p 169.88p 174.86p 377770
05/11/2009 167.47p 179.45p 167.47p 176.79p 1290410
04/11/2009 160.39p 174.46p 160.39p 172.85p 660013
03/11/2009 159.91p 162.24p 157.98p 160.39p 432444
02/11/2009 160.95p 166.66p 158.38p 164.01p 461045
30/10/2009 172.77p 175.43p 162.40p 163.04p 471334
29/10/2009 159.59p 172.29p 159.35p 170.84p 570798
28/10/2009 166.98p 167.22p 162.00p 164.01p 1435014
27/10/2009 170.20p 171.81p 168.51p 169.32p 781100
26/10/2009 176.15p 177.52p 170.92p 173.01p 854634
23/10/2009 182.50p 182.90p 176.87p 179.28p 574513
22/10/2009 176.07p 178.64p 174.46p 176.39p 644149
21/10/2009 176.23p 178.88p 174.94p 177.44p 952543
20/10/2009 177.60p 179.04p 175.34p 177.68p 416772
19/10/2009 173.17p 179.28p 169.32p 178.40p 832920
16/10/2009 160.39p 174.46p 160.31p 174.06p 1764574
15/10/2009 165.94p 165.94p 160.47p 162.40p 1135551
14/10/2009 156.05p 164.81p 155.33p 163.37p 969274
13/10/2009 153.96p 155.81p 149.62p 155.00p 630266
12/10/2009 148.73p 154.68p 148.57p 151.87p 657800
09/10/2009 152.91p 158.22p 151.15p 154.52p 537466
08/10/2009 152.67p 154.44p 148.09p 153.56p 1258907
07/10/2009 150.66p 156.77p 147.29p 149.38p 3459708
06/10/2009 141.10p 153.24p 141.10p 153.24p 1007376
05/10/2009 136.27p 140.45p 136.27p 139.89p 919273
02/10/2009 132.25p 138.28p 132.25p 136.67p 1709345
01/10/2009 139.09p 142.70p 137.48p 139.09p 2047148
30/09/2009 138.93p 141.66p 136.67p 139.65p 1171774
29/09/2009 135.87p 140.61p 133.70p 139.33p 1377769
28/09/2009 134.26p 136.92p 129.36p 136.67p 947108
25/09/2009 129.52p 129.84p 125.98p 129.84p 706387
24/09/2009 133.70p 135.55p 129.84p 130.16p 1581140
23/09/2009 144.87p 144.87p 132.73p 135.55p 1222944
22/09/2009 139.49p 153.16p 139.49p 143.11p 2035456
21/09/2009 148.73p 148.73p 138.36p 142.30p 877222

*Close Price adjusted for both dividends and splits