Lamprell (LAM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/03/2017 99.50p 101.00p 99.50p 101.00p 107923
02/03/2017 98.50p 102.00p 98.48p 99.25p 69781
01/03/2017 99.25p 100.34p 96.00p 98.50p 614711
28/02/2017 100.00p 101.00p 98.35p 99.50p 210306
27/02/2017 95.50p 102.00p 94.25p 101.50p 116242
24/02/2017 95.50p 96.75p 94.04p 96.75p 934524
23/02/2017 95.25p 96.75p 95.23p 95.88p 20339
22/02/2017 95.50p 97.15p 94.19p 96.50p 61469
21/02/2017 93.75p 96.33p 93.75p 95.50p 68965
20/02/2017 95.00p 95.75p 94.51p 95.00p 180771
17/02/2017 94.00p 95.50p 91.43p 95.25p 199799
16/02/2017 91.50p 92.00p 91.00p 91.25p 47646
15/02/2017 92.00p 92.00p 90.25p 91.25p 100607
14/02/2017 94.00p 94.00p 91.00p 91.00p 108986
13/02/2017 92.00p 93.00p 91.27p 91.50p 251669
10/02/2017 91.50p 92.75p 91.00p 92.00p 708394
09/02/2017 92.00p 93.50p 91.01p 91.75p 31704
08/02/2017 92.25p 92.25p 90.75p 91.00p 320413
07/02/2017 92.25p 92.25p 90.35p 91.25p 201875
06/02/2017 90.25p 93.00p 90.25p 91.00p 161220
03/02/2017 91.00p 92.50p 90.75p 92.50p 172464
02/02/2017 91.00p 91.52p 90.50p 91.00p 134414
01/02/2017 92.75p 93.00p 90.15p 92.25p 736065
31/01/2017 93.75p 94.80p 91.25p 91.25p 49357
30/01/2017 95.25p 96.84p 93.00p 94.75p 93374
27/01/2017 95.00p 97.75p 93.69p 96.25p 131569
26/01/2017 95.00p 95.00p 91.39p 93.25p 52609
25/01/2017 94.50p 94.50p 91.29p 93.00p 166836
24/01/2017 94.25p 95.50p 93.22p 95.50p 132560
23/01/2017 92.00p 94.75p 86.22p 94.00p 788645
20/01/2017 102.00p 102.50p 100.00p 101.25p 204581
19/01/2017 99.25p 101.00p 97.75p 101.00p 311902
18/01/2017 100.50p 100.87p 97.75p 97.75p 543531
17/01/2017 100.00p 100.00p 98.00p 100.00p 349801
16/01/2017 101.25p 101.25p 99.25p 99.25p 81809
13/01/2017 102.50p 102.50p 98.00p 99.50p 404619
12/01/2017 98.00p 102.00p 96.50p 99.75p 340937
11/01/2017 99.00p 99.00p 96.25p 97.75p 133324
10/01/2017 103.00p 103.00p 99.00p 99.00p 451972
09/01/2017 97.00p 106.31p 95.44p 103.00p 600461
06/01/2017 93.75p 97.00p 93.50p 97.00p 135844
05/01/2017 97.00p 97.00p 93.00p 93.00p 68178
04/01/2017 94.00p 96.00p 92.60p 95.25p 364102
03/01/2017 94.00p 94.00p 92.84p 93.75p 102758
30/12/2016 96.50p 96.50p 92.00p 92.00p 27635
29/12/2016 95.00p 95.00p 93.00p 93.25p 105887
28/12/2016 96.50p 96.50p 93.25p 94.75p 158257
23/12/2016 96.00p 97.50p 94.75p 97.00p 71648
22/12/2016 94.25p 97.00p 92.50p 97.00p 55583
21/12/2016 92.50p 95.00p 92.50p 94.00p 65378
20/12/2016 92.50p 96.75p 89.25p 96.75p 214292
19/12/2016 89.00p 93.75p 89.00p 93.75p 106246
16/12/2016 96.00p 96.00p 87.46p 88.25p 444243
15/12/2016 95.00p 96.50p 93.25p 95.00p 107237
14/12/2016 96.50p 97.50p 95.00p 96.00p 434932
13/12/2016 98.25p 98.75p 96.29p 98.25p 122224
12/12/2016 98.25p 99.00p 95.50p 98.25p 805405
09/12/2016 99.00p 99.75p 95.25p 96.00p 135594
08/12/2016 97.00p 97.25p 94.69p 97.00p 147149
07/12/2016 92.25p 97.00p 92.25p 95.00p 356586
06/12/2016 97.00p 97.00p 90.00p 95.00p 383376
05/12/2016 92.00p 97.00p 88.69p 97.00p 135701
02/12/2016 90.00p 90.81p 88.00p 90.50p 153767
01/12/2016 88.75p 92.00p 87.00p 88.25p 421735
30/11/2016 85.75p 90.75p 83.00p 87.00p 354806
29/11/2016 85.50p 85.82p 82.25p 85.00p 234562
28/11/2016 82.00p 85.06p 82.00p 84.00p 681186
25/11/2016 87.00p 87.50p 83.00p 85.00p 507669
24/11/2016 81.00p 81.00p 78.25p 79.75p 161072
23/11/2016 78.50p 81.00p 78.31p 81.00p 490755
22/11/2016 77.75p 78.00p 76.50p 77.75p 58702
21/11/2016 77.00p 77.50p 75.00p 77.50p 112326
18/11/2016 76.25p 78.00p 75.00p 78.00p 179326
17/11/2016 75.50p 78.00p 75.50p 77.75p 58702
16/11/2016 76.75p 78.00p 75.00p 77.50p 73475
15/11/2016 74.25p 78.00p 74.25p 78.00p 198599
14/11/2016 73.50p 76.75p 73.25p 74.00p 275809
11/11/2016 77.00p 77.00p 73.20p 77.00p 164374
10/11/2016 75.00p 77.00p 74.25p 77.00p 201723
09/11/2016 72.75p 75.00p 71.00p 75.00p 149269
08/11/2016 75.00p 75.00p 71.68p 73.00p 174602
07/11/2016 72.75p 75.00p 72.50p 75.00p 70778
04/11/2016 73.25p 73.75p 71.25p 72.75p 102605
03/11/2016 73.75p 74.00p 73.00p 73.25p 15412
02/11/2016 73.25p 75.00p 72.75p 75.00p 164123
01/11/2016 73.25p 73.75p 72.00p 73.00p 389163
31/10/2016 72.50p 73.71p 72.25p 73.50p 274821
28/10/2016 72.50p 73.75p 71.81p 73.00p 198084
27/10/2016 70.50p 75.00p 70.50p 75.00p 141732
26/10/2016 70.50p 74.00p 70.50p 73.25p 433995
25/10/2016 75.00p 75.00p 72.50p 73.00p 226350
24/10/2016 75.00p 75.00p 72.75p 73.00p 134795
21/10/2016 71.00p 74.50p 71.00p 73.00p 7884816
20/10/2016 73.50p 73.50p 71.25p 72.00p 357223
19/10/2016 73.50p 73.50p 70.50p 72.25p 550914
18/10/2016 71.00p 73.50p 71.00p 73.50p 154907
17/10/2016 75.50p 75.50p 72.00p 73.25p 67143
14/10/2016 75.00p 75.25p 71.50p 75.25p 473927
13/10/2016 71.00p 73.50p 71.00p 71.25p 476064
12/10/2016 75.00p 75.00p 71.14p 72.25p 114718
11/10/2016 72.50p 72.50p 71.00p 71.25p 315299
10/10/2016 70.00p 74.25p 70.00p 73.00p 90670
07/10/2016 70.00p 73.75p 70.00p 73.00p 206812
06/10/2016 71.00p 73.55p 70.25p 71.00p 350558
05/10/2016 73.25p 75.00p 73.25p 73.75p 1085824
04/10/2016 71.25p 74.75p 71.00p 73.50p 672206
03/10/2016 68.50p 73.75p 68.25p 72.00p 462227
30/09/2016 69.25p 69.25p 68.50p 69.00p 319544
29/09/2016 67.25p 70.00p 66.70p 70.00p 998823
28/09/2016 67.00p 67.75p 65.50p 65.50p 503256
27/09/2016 68.50p 71.00p 66.96p 68.25p 1186139
26/09/2016 66.00p 72.49p 66.00p 71.50p 1111926
23/09/2016 61.00p 64.00p 61.00p 64.00p 410823
22/09/2016 59.00p 62.55p 58.00p 61.00p 1373766
21/09/2016 55.00p 58.00p 55.00p 56.00p 903429
20/09/2016 57.25p 58.25p 55.63p 57.50p 299984
19/09/2016 56.00p 59.00p 56.00p 57.50p 300304
16/09/2016 57.00p 58.75p 55.87p 58.00p 459995
15/09/2016 56.75p 58.00p 55.50p 56.75p 375633
14/09/2016 58.50p 58.67p 56.00p 56.25p 1312306
13/09/2016 60.00p 60.50p 58.50p 58.50p 608347
12/09/2016 61.50p 62.20p 60.00p 60.00p 249864
09/09/2016 63.00p 64.50p 61.00p 61.00p 694132
08/09/2016 63.50p 64.50p 62.01p 63.75p 685450
07/09/2016 61.50p 64.42p 60.25p 63.50p 268536
06/09/2016 63.75p 63.75p 62.00p 62.00p 179372
05/09/2016 63.50p 63.51p 61.75p 61.75p 352989
02/09/2016 63.25p 63.81p 61.25p 61.25p 378041
01/09/2016 63.00p 63.25p 61.87p 62.00p 662190
31/08/2016 61.50p 63.50p 61.00p 61.25p 460432
30/08/2016 62.25p 66.50p 60.79p 62.25p 1390150
26/08/2016 68.25p 70.00p 68.25p 68.25p 110640
25/08/2016 68.50p 70.25p 68.50p 68.75p 130016
24/08/2016 70.25p 71.25p 68.50p 68.50p 36918
23/08/2016 71.50p 71.50p 69.00p 69.00p 121251
22/08/2016 71.25p 71.75p 69.75p 70.25p 190920
19/08/2016 70.50p 70.50p 69.25p 70.00p 96325
18/08/2016 72.00p 72.00p 70.25p 70.38p 24625
17/08/2016 70.25p 72.00p 68.25p 72.00p 85338
16/08/2016 71.75p 71.75p 68.50p 68.50p 44423
15/08/2016 71.75p 71.75p 69.99p 71.75p 35649
12/08/2016 70.00p 71.25p 69.46p 71.00p 65328
11/08/2016 68.50p 70.00p 68.50p 69.50p 95478
10/08/2016 69.50p 69.50p 68.50p 69.00p 62165
09/08/2016 68.50p 70.00p 68.50p 69.75p 115578
08/08/2016 70.50p 70.50p 68.25p 69.25p 118828
05/08/2016 68.25p 70.83p 68.25p 70.75p 75792
04/08/2016 69.25p 70.00p 68.50p 68.50p 59575
03/08/2016 69.75p 70.44p 68.25p 68.25p 145195
02/08/2016 69.50p 71.00p 69.50p 70.25p 182303
01/08/2016 70.75p 70.75p 68.95p 70.00p 65366
29/07/2016 70.00p 70.62p 69.50p 70.00p 4544474
28/07/2016 70.50p 70.75p 69.39p 70.75p 1023781
27/07/2016 70.00p 70.75p 69.25p 70.75p 179423
26/07/2016 64.00p 70.06p 62.38p 70.00p 1230328
25/07/2016 73.00p 73.90p 72.00p 73.50p 44618
22/07/2016 73.25p 73.50p 71.81p 72.00p 41476
21/07/2016 72.25p 75.00p 71.91p 75.00p 21298
20/07/2016 73.00p 73.00p 72.00p 72.00p 187702
19/07/2016 73.25p 74.06p 72.00p 72.75p 95811
18/07/2016 73.75p 74.40p 72.00p 73.75p 45354
15/07/2016 70.25p 75.15p 70.25p 75.00p 138359
14/07/2016 72.50p 72.50p 70.50p 72.00p 34919
13/07/2016 71.00p 75.00p 69.85p 73.00p 137460
12/07/2016 67.50p 70.75p 67.25p 70.25p 79270
11/07/2016 68.75p 70.00p 65.00p 70.00p 193326
08/07/2016 66.50p 68.75p 66.00p 66.00p 139206
07/07/2016 67.75p 69.00p 66.31p 69.00p 47169
06/07/2016 66.50p 67.74p 63.50p 66.00p 393006
05/07/2016 71.50p 73.00p 66.00p 66.00p 225512
04/07/2016 75.75p 75.75p 70.25p 70.25p 260359
01/07/2016 74.75p 76.00p 71.25p 74.00p 94967
30/06/2016 74.25p 75.75p 71.25p 71.25p 172802
29/06/2016 73.75p 74.50p 72.25p 74.50p 57687
28/06/2016 73.25p 74.03p 71.75p 72.50p 115178
27/06/2016 71.75p 73.50p 71.75p 73.50p 120501
24/06/2016 73.00p 75.25p 69.41p 72.50p 190810
23/06/2016 72.00p 79.00p 72.00p 79.00p 117807
22/06/2016 77.25p 77.25p 73.25p 74.00p 200382
21/06/2016 73.75p 80.00p 73.50p 80.00p 168252
20/06/2016 72.25p 76.75p 71.75p 74.75p 225602
17/06/2016 73.00p 74.25p 70.50p 74.25p 110329
16/06/2016 75.25p 76.17p 71.00p 71.00p 220159
15/06/2016 76.75p 77.22p 75.00p 75.00p 229602
14/06/2016 77.25p 77.50p 75.50p 76.25p 55871
13/06/2016 77.75p 77.75p 75.50p 76.00p 53422
10/06/2016 75.50p 76.25p 75.00p 76.00p 92740
09/06/2016 75.50p 78.00p 73.75p 76.00p 133813
08/06/2016 76.00p 77.00p 74.00p 74.00p 74293
07/06/2016 73.75p 77.00p 73.75p 75.75p 97168
06/06/2016 72.00p 75.42p 72.00p 72.75p 27970
03/06/2016 77.00p 77.00p 71.00p 73.00p 78918
02/06/2016 75.25p 76.98p 71.25p 73.00p 62512
01/06/2016 75.50p 82.57p 75.41p 76.00p 396068
31/05/2016 71.75p 77.00p 71.75p 75.75p 276262
27/05/2016 72.50p 74.70p 71.75p 71.75p 48709
26/05/2016 73.50p 75.50p 72.25p 72.25p 183000
25/05/2016 73.00p 74.25p 70.75p 71.75p 104097
24/05/2016 72.75p 73.12p 70.50p 71.50p 126799
23/05/2016 72.00p 72.56p 69.27p 70.75p 1269360

*Close Price adjusted for both dividends and splits