Lamprell (LAM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/12/2017 68.50p 69.75p 68.25p 69.75p 99761
14/12/2017 68.75p 69.25p 67.25p 68.00p 66001
13/12/2017 67.00p 68.00p 66.75p 68.00p 88585
12/12/2017 67.75p 68.00p 65.50p 68.00p 96154
11/12/2017 66.00p 68.00p 65.25p 65.88p 74195
08/12/2017 67.75p 68.25p 66.00p 66.50p 70827
07/12/2017 68.50p 68.50p 66.37p 67.50p 80073
06/12/2017 66.00p 68.50p 65.82p 67.25p 152693
05/12/2017 67.25p 67.75p 64.50p 65.50p 106354
04/12/2017 64.50p 67.50p 64.25p 67.50p 205522
01/12/2017 65.00p 67.00p 64.00p 67.00p 248524
30/11/2017 56.50p 68.00p 56.50p 68.00p 2305922
29/11/2017 71.00p 71.50p 70.00p 70.00p 40836
28/11/2017 68.25p 71.75p 67.50p 71.75p 135795
27/11/2017 72.00p 73.69p 68.00p 68.00p 205963
24/11/2017 74.00p 74.25p 71.75p 71.75p 74778
23/11/2017 76.25p 76.25p 72.75p 74.00p 163621
22/11/2017 74.25p 77.00p 73.75p 75.75p 155072
21/11/2017 72.25p 75.75p 72.25p 73.50p 154722
20/11/2017 77.00p 77.00p 72.00p 71.50p 280016
17/11/2017 68.50p 80.50p 68.50p 76.00p 967054
16/11/2017 71.00p 71.00p 68.00p 69.25p 122925
15/11/2017 70.00p 71.75p 69.50p 69.50p 142956
14/11/2017 71.00p 72.50p 70.00p 71.00p 368812
13/11/2017 75.25p 75.25p 71.50p 72.00p 199204
10/11/2017 71.00p 75.75p 71.00p 72.00p 199948
09/11/2017 73.00p 74.25p 71.25p 72.50p 294902
08/11/2017 73.00p 76.00p 73.00p 73.00p 254200
07/11/2017 73.50p 75.50p 72.75p 73.50p 170581
06/11/2017 76.00p 76.00p 71.00p 72.00p 163107
03/11/2017 74.00p 74.25p 72.25p 73.75p 47150
02/11/2017 75.00p 75.50p 73.25p 73.25p 68537
01/11/2017 74.25p 76.28p 73.50p 75.75p 125575
31/10/2017 76.75p 76.75p 74.00p 74.00p 191428
30/10/2017 73.75p 77.00p 72.75p 77.00p 365173
27/10/2017 70.50p 74.50p 70.50p 74.00p 267101
26/10/2017 70.00p 72.75p 69.00p 70.50p 271770
25/10/2017 71.00p 72.25p 70.25p 71.50p 315066
24/10/2017 71.00p 72.75p 69.75p 71.25p 974480
23/10/2017 72.50p 74.69p 70.50p 72.00p 328918
20/10/2017 73.25p 75.50p 71.00p 72.25p 652911
19/10/2017 78.75p 78.92p 71.00p 71.00p 523491
18/10/2017 80.75p 80.75p 77.00p 78.00p 163304
17/10/2017 81.25p 81.25p 79.50p 80.50p 1123168
16/10/2017 81.50p 82.00p 80.00p 80.50p 143893
13/10/2017 82.75p 82.75p 79.50p 80.75p 120502
12/10/2017 83.00p 83.00p 79.00p 80.00p 334850
11/10/2017 86.75p 86.75p 81.00p 82.00p 606575
10/10/2017 85.75p 87.00p 85.25p 85.75p 216282
09/10/2017 87.00p 88.00p 86.00p 86.75p 231287
06/10/2017 87.00p 88.00p 87.00p 88.00p 173714
05/10/2017 87.50p 88.50p 86.50p 86.50p 505713
04/10/2017 86.00p 90.25p 86.00p 86.75p 331115
03/10/2017 89.50p 90.50p 86.50p 86.75p 217486
02/10/2017 89.25p 91.50p 88.50p 89.75p 195442
29/09/2017 88.75p 89.50p 88.00p 89.50p 80057
28/09/2017 88.25p 89.25p 86.50p 88.50p 173925
27/09/2017 87.00p 88.25p 86.75p 87.00p 211034
26/09/2017 91.50p 91.50p 87.25p 88.00p 330434
25/09/2017 91.50p 91.50p 88.00p 89.75p 193591
22/09/2017 84.00p 91.50p 76.25p 88.00p 1528648
21/09/2017 100.00p 100.00p 99.00p 99.25p 190082
20/09/2017 100.00p 100.00p 97.00p 99.00p 128499
19/09/2017 100.00p 100.00p 99.50p 99.75p 93409
18/09/2017 99.00p 100.00p 99.00p 100.00p 16872
15/09/2017 101.00p 101.25p 99.25p 99.25p 148018
14/09/2017 101.00p 101.00p 99.00p 99.75p 15947
13/09/2017 101.00p 101.00p 98.00p 100.00p 37506
12/09/2017 99.00p 99.50p 97.00p 99.25p 211303
11/09/2017 99.75p 100.00p 97.75p 98.25p 59625
08/09/2017 101.00p 101.75p 99.75p 100.00p 52835
07/09/2017 99.25p 101.75p 99.00p 101.00p 12861
06/09/2017 101.00p 101.00p 98.75p 100.00p 70517
05/09/2017 101.00p 101.00p 97.75p 98.50p 81608
04/09/2017 101.00p 101.00p 98.50p 99.75p 177441
01/09/2017 101.00p 101.00p 98.50p 99.75p 44656
31/08/2017 101.00p 101.00p 99.00p 100.00p 218665
30/08/2017 98.75p 100.00p 98.50p 99.25p 151765
29/08/2017 98.50p 99.00p 97.75p 99.00p 33412
25/08/2017 99.00p 99.25p 98.75p 99.25p 66476
24/08/2017 98.75p 99.25p 98.50p 99.00p 68047
23/08/2017 99.00p 99.25p 97.75p 99.00p 68762
22/08/2017 99.25p 99.75p 98.25p 99.75p 16369
21/08/2017 99.00p 99.00p 98.00p 98.75p 12833
18/08/2017 98.50p 98.75p 98.00p 98.00p 46560
17/08/2017 98.75p 99.75p 98.00p 99.25p 29855
16/08/2017 99.50p 99.50p 98.25p 98.50p 57794
15/08/2017 99.75p 99.75p 97.50p 98.00p 118147
14/08/2017 99.00p 99.75p 97.50p 97.50p 65394
11/08/2017 98.50p 98.75p 96.00p 98.25p 81669
10/08/2017 98.50p 99.00p 97.00p 97.75p 39672
09/08/2017 98.00p 99.00p 98.00p 98.75p 88343
08/08/2017 97.75p 99.50p 96.50p 96.50p 154750
07/08/2017 97.00p 98.00p 92.25p 97.00p 217761
04/08/2017 99.25p 99.75p 95.75p 95.75p 131798
03/08/2017 98.75p 99.00p 97.50p 97.50p 70676
02/08/2017 97.50p 99.00p 95.75p 97.00p 55775
01/08/2017 99.00p 99.00p 97.25p 97.25p 44881
31/07/2017 98.75p 99.25p 98.75p 99.00p 141736
28/07/2017 99.00p 99.00p 98.25p 99.00p 61865
27/07/2017 98.00p 99.50p 98.00p 99.00p 113886
26/07/2017 99.00p 99.00p 95.25p 96.00p 116474
25/07/2017 97.50p 99.25p 97.25p 98.75p 41844
24/07/2017 99.50p 99.50p 96.00p 98.25p 170211
21/07/2017 98.75p 100.00p 98.00p 100.00p 93014
20/07/2017 100.25p 100.50p 98.50p 99.50p 71115
19/07/2017 101.75p 101.75p 98.75p 99.00p 57412
18/07/2017 99.75p 101.00p 98.75p 101.00p 119159
17/07/2017 102.25p 103.50p 101.00p 101.75p 11992
14/07/2017 101.25p 104.75p 101.25p 103.75p 66400
13/07/2017 100.50p 101.75p 98.50p 100.00p 76435
12/07/2017 100.00p 101.00p 99.00p 100.50p 100608
11/07/2017 100.00p 101.25p 100.00p 100.00p 39208
10/07/2017 102.00p 102.75p 101.50p 102.00p 16847
07/07/2017 103.25p 103.25p 100.25p 102.50p 75470
06/07/2017 102.00p 102.50p 100.50p 101.00p 33789
05/07/2017 103.75p 103.75p 100.75p 101.50p 49237
04/07/2017 101.25p 103.25p 100.25p 102.50p 127828
03/07/2017 102.75p 103.00p 98.00p 100.25p 154086
30/06/2017 102.00p 104.50p 101.00p 102.00p 244405
29/06/2017 104.50p 104.50p 100.25p 101.75p 72074
28/06/2017 104.00p 104.25p 101.75p 103.00p 114258
27/06/2017 103.75p 103.75p 101.00p 102.50p 156163
26/06/2017 103.25p 104.75p 100.75p 103.00p 27086
23/06/2017 104.00p 105.75p 102.75p 104.00p 120811
22/06/2017 110.00p 110.00p 105.25p 105.50p 178802
21/06/2017 107.50p 108.50p 106.25p 106.25p 212178
20/06/2017 112.00p 112.00p 107.50p 107.50p 112386
19/06/2017 109.00p 110.50p 107.00p 108.00p 154964
16/06/2017 110.00p 112.00p 107.00p 112.00p 1107584
15/06/2017 117.00p 119.00p 111.25p 111.25p 402929
14/06/2017 117.00p 117.00p 112.00p 113.50p 334820
13/06/2017 113.25p 115.25p 111.75p 115.00p 236344
12/06/2017 110.25p 114.00p 110.25p 112.75p 161406
09/06/2017 111.50p 113.00p 109.43p 112.00p 135949
08/06/2017 113.00p 114.00p 111.50p 112.50p 123922
07/06/2017 110.00p 113.50p 110.00p 112.75p 241255
06/06/2017 117.00p 117.00p 110.50p 112.00p 315753
05/06/2017 111.75p 116.75p 111.34p 115.50p 577536
02/06/2017 109.50p 112.00p 108.91p 111.50p 2488214
01/06/2017 107.25p 110.72p 106.00p 108.50p 577109
31/05/2017 114.75p 115.00p 105.50p 106.75p 1208100
30/05/2017 103.25p 103.25p 100.25p 101.00p 110565
26/05/2017 105.00p 105.00p 101.00p 103.25p 201696
25/05/2017 105.00p 105.00p 100.00p 101.25p 3790022
24/05/2017 101.00p 103.29p 100.44p 103.00p 1513128
23/05/2017 101.00p 101.26p 100.00p 100.75p 171045
22/05/2017 101.50p 101.50p 100.00p 100.50p 419432
19/05/2017 101.50p 101.50p 100.75p 101.00p 151906
18/05/2017 101.25p 101.50p 100.50p 101.00p 1146998
17/05/2017 101.50p 101.50p 100.25p 101.25p 169280
16/05/2017 101.25p 101.50p 100.05p 101.00p 1223348
15/05/2017 101.50p 101.50p 101.00p 101.00p 290384
12/05/2017 101.00p 101.50p 101.00p 101.25p 115109
11/05/2017 101.50p 101.50p 101.00p 101.50p 491592
10/05/2017 101.25p 101.50p 101.00p 101.00p 239351
09/05/2017 101.50p 102.10p 101.00p 101.50p 629965
08/05/2017 102.00p 102.25p 101.00p 101.75p 106792
05/05/2017 103.50p 103.75p 101.00p 101.25p 115618
04/05/2017 107.00p 107.25p 103.75p 103.75p 404147
03/05/2017 106.00p 106.50p 104.25p 106.25p 97092
02/05/2017 107.75p 107.81p 105.25p 106.25p 70882
28/04/2017 108.00p 108.00p 105.50p 106.00p 79486
27/04/2017 112.00p 112.00p 106.50p 107.75p 169561
26/04/2017 107.25p 112.00p 107.25p 111.75p 153433
25/04/2017 107.00p 109.75p 107.00p 108.75p 67739
24/04/2017 103.50p 107.50p 102.75p 107.50p 97160
21/04/2017 104.75p 104.75p 101.25p 104.25p 261792
20/04/2017 106.00p 107.75p 103.50p 103.50p 200902
19/04/2017 108.50p 110.25p 106.50p 106.50p 89657
18/04/2017 110.00p 111.50p 109.00p 109.25p 143189
13/04/2017 112.50p 113.75p 111.25p 112.00p 316138
12/04/2017 109.00p 113.25p 109.00p 112.25p 299382
11/04/2017 115.00p 115.00p 111.00p 112.75p 303357
10/04/2017 115.00p 115.00p 110.50p 110.50p 314591
07/04/2017 115.00p 115.00p 112.73p 113.00p 369319
06/04/2017 110.50p 113.75p 107.04p 112.50p 262547
05/04/2017 112.00p 112.00p 110.00p 110.00p 223315
04/04/2017 112.00p 115.00p 109.00p 110.00p 462091
03/04/2017 112.00p 112.50p 108.00p 111.50p 266385
31/03/2017 109.25p 113.00p 107.75p 111.75p 785041
30/03/2017 112.00p 114.81p 106.25p 108.50p 538259
29/03/2017 110.00p 125.00p 110.00p 114.50p 667590
28/03/2017 105.00p 115.00p 105.00p 114.75p 4457933
27/03/2017 103.00p 107.75p 98.75p 107.75p 288733
24/03/2017 102.00p 102.44p 94.75p 101.25p 326781
23/03/2017 99.50p 101.79p 99.25p 101.00p 3041105
22/03/2017 101.25p 101.44p 99.00p 99.25p 131009
21/03/2017 103.75p 103.88p 99.25p 100.00p 223524
20/03/2017 103.75p 104.50p 103.00p 103.00p 68674
17/03/2017 103.75p 104.75p 101.00p 104.75p 306966
16/03/2017 106.00p 109.00p 103.50p 103.75p 261235
15/03/2017 105.75p 105.75p 103.69p 103.75p 28865
14/03/2017 105.50p 105.50p 102.25p 103.00p 109734
13/03/2017 103.00p 106.12p 101.56p 104.50p 1255423
10/03/2017 101.75p 103.25p 100.00p 101.00p 298452
09/03/2017 116.00p 116.00p 100.25p 102.00p 223452
08/03/2017 117.00p 117.00p 110.00p 110.00p 133479
07/03/2017 112.50p 119.00p 111.25p 113.50p 1578834
06/03/2017 101.75p 112.00p 101.00p 111.50p 488913

*Close Price adjusted for both dividends and splits