Lamprell (LAM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/05/2016 71.50p 71.90p 67.00p 70.25p 6046351
19/05/2016 74.00p 74.25p 68.25p 69.00p 426649
18/05/2016 76.75p 76.75p 73.50p 73.50p 1989813
17/05/2016 76.75p 78.00p 75.00p 76.00p 581751
16/05/2016 81.50p 81.50p 75.00p 75.25p 170521
13/05/2016 81.00p 81.00p 78.25p 78.50p 133894
12/05/2016 79.50p 81.75p 78.00p 78.00p 43620
11/05/2016 78.25p 81.50p 78.25p 80.00p 45619
10/05/2016 80.00p 82.60p 79.00p 79.00p 96228
09/05/2016 85.00p 85.00p 80.00p 80.00p 15390
06/05/2016 81.00p 84.00p 80.50p 80.50p 36362
05/05/2016 85.00p 85.00p 80.00p 80.00p 6158
04/05/2016 82.00p 83.66p 80.00p 80.00p 150626
03/05/2016 87.00p 87.00p 80.00p 80.75p 197943
29/04/2016 87.25p 87.69p 86.00p 86.75p 143834
28/04/2016 86.50p 88.25p 86.50p 87.00p 113629
27/04/2016 87.00p 87.00p 85.25p 86.25p 64573
26/04/2016 85.00p 86.69p 83.00p 83.00p 187873
25/04/2016 85.00p 87.25p 85.00p 85.00p 253127
22/04/2016 89.00p 89.50p 87.75p 88.00p 31167
21/04/2016 88.00p 90.25p 86.25p 86.50p 67269
20/04/2016 86.00p 90.00p 85.00p 85.00p 119284
19/04/2016 86.00p 90.50p 86.00p 89.25p 72166
18/04/2016 91.00p 91.00p 87.00p 87.00p 158337
15/04/2016 87.75p 91.75p 84.75p 91.25p 89825
14/04/2016 85.50p 88.00p 83.50p 83.50p 179991
13/04/2016 93.25p 93.50p 85.25p 87.50p 339698
12/04/2016 95.00p 95.00p 90.00p 90.00p 81836
11/04/2016 94.75p 94.75p 90.64p 92.75p 22641
08/04/2016 92.00p 93.25p 90.00p 90.00p 52998
07/04/2016 97.00p 97.00p 90.25p 90.25p 281600
06/04/2016 97.00p 97.00p 93.50p 95.00p 157260
05/04/2016 95.00p 100.75p 88.50p 93.50p 565537
04/04/2016 92.00p 94.00p 89.50p 90.50p 122901
01/04/2016 92.00p 92.00p 88.00p 90.00p 91658
31/03/2016 87.75p 91.75p 86.00p 91.75p 147860
30/03/2016 87.75p 87.75p 84.05p 87.00p 239552
29/03/2016 87.00p 88.75p 84.75p 86.75p 95785
24/03/2016 91.25p 93.25p 88.06p 89.75p 104007
23/03/2016 96.00p 96.00p 91.00p 92.50p 291954
22/03/2016 99.50p 99.50p 95.00p 96.75p 418852
21/03/2016 100.50p 100.50p 98.00p 98.00p 70631
18/03/2016 101.00p 102.75p 98.10p 100.00p 297930
17/03/2016 106.00p 106.00p 102.50p 103.25p 85019
16/03/2016 106.25p 106.75p 104.75p 106.00p 37471
15/03/2016 102.75p 105.00p 100.41p 103.50p 1568240
14/03/2016 104.50p 104.50p 101.25p 102.25p 74462
11/03/2016 104.00p 105.88p 100.25p 104.00p 125534
10/03/2016 107.00p 107.00p 103.00p 105.00p 108498
09/03/2016 107.00p 107.00p 104.12p 105.75p 129757
08/03/2016 105.50p 107.00p 103.50p 105.50p 153400
07/03/2016 105.75p 106.50p 103.94p 106.25p 98646
04/03/2016 101.75p 106.00p 99.87p 105.75p 120310
03/03/2016 98.75p 101.00p 97.25p 100.75p 230277
02/03/2016 101.75p 101.75p 96.95p 99.00p 88235
01/03/2016 98.00p 99.50p 96.00p 96.00p 25050
29/02/2016 99.50p 101.75p 96.25p 98.00p 44857
26/02/2016 96.00p 98.75p 96.00p 97.50p 34348
25/02/2016 99.00p 101.25p 96.11p 97.50p 409042
24/02/2016 102.00p 102.00p 96.25p 96.25p 20036
23/02/2016 96.75p 101.31p 96.21p 100.25p 158082
22/02/2016 96.00p 100.00p 95.36p 97.75p 165927
19/02/2016 88.50p 96.00p 85.50p 95.75p 218596
18/02/2016 87.00p 89.14p 85.70p 88.75p 38831
17/02/2016 85.00p 90.00p 85.00p 88.00p 73653
16/02/2016 86.25p 87.50p 84.58p 85.50p 27154
15/02/2016 87.50p 88.00p 85.00p 87.00p 56098
12/02/2016 81.50p 87.50p 81.50p 85.50p 99819
11/02/2016 80.00p 84.00p 80.00p 83.00p 152905
10/02/2016 82.25p 83.75p 81.00p 83.00p 47624
09/02/2016 81.00p 82.75p 80.00p 81.00p 172393
08/02/2016 90.00p 91.00p 81.00p 81.00p 97432
05/02/2016 86.75p 90.50p 76.63p 88.00p 95793
04/02/2016 84.25p 88.00p 84.25p 87.00p 132028
03/02/2016 82.50p 84.75p 81.25p 82.75p 119682
02/02/2016 86.00p 86.00p 83.00p 83.00p 115213
01/02/2016 85.00p 86.00p 82.79p 84.00p 129218
29/01/2016 83.00p 86.00p 82.00p 83.00p 101673
28/01/2016 79.50p 88.20p 79.50p 85.00p 317239
27/01/2016 82.00p 82.00p 80.00p 80.00p 103513
26/01/2016 78.50p 82.88p 78.50p 81.50p 168892
25/01/2016 82.50p 83.25p 79.25p 79.25p 100776
22/01/2016 73.25p 81.50p 72.25p 81.50p 408748
21/01/2016 66.00p 72.50p 64.63p 72.50p 263426
20/01/2016 70.00p 70.00p 63.00p 64.25p 237975
19/01/2016 71.00p 73.00p 67.75p 67.75p 268545
18/01/2016 72.00p 72.50p 68.25p 68.75p 208126
15/01/2016 77.00p 77.00p 70.00p 71.50p 225878
14/01/2016 75.00p 76.00p 74.00p 74.00p 184356
13/01/2016 75.00p 77.25p 74.90p 76.50p 273511
12/01/2016 69.00p 76.75p 69.00p 73.00p 524248
11/01/2016 70.00p 75.23p 67.50p 71.25p 1905819
08/01/2016 80.00p 81.14p 69.00p 71.50p 644697
07/01/2016 88.00p 88.00p 76.25p 76.25p 390300
06/01/2016 88.50p 89.94p 85.00p 85.50p 796952
05/01/2016 93.00p 95.00p 86.00p 88.25p 1320062
04/01/2016 95.25p 98.00p 95.00p 96.00p 135918
31/12/2015 100.00p 100.00p 96.25p 99.50p 10110
30/12/2015 100.00p 100.00p 96.00p 97.25p 65860
29/12/2015 98.00p 100.00p 96.25p 98.75p 103238
24/12/2015 98.00p 98.25p 96.00p 98.25p 60977
23/12/2015 90.00p 98.00p 90.00p 97.50p 185820
22/12/2015 94.75p 94.75p 92.00p 94.00p 452221
21/12/2015 96.75p 97.00p 91.87p 96.00p 89997
18/12/2015 91.00p 96.25p 91.00p 94.00p 497910
17/12/2015 93.00p 94.25p 91.25p 91.75p 560108
16/12/2015 91.00p 97.50p 90.75p 93.25p 401818
15/12/2015 96.00p 96.00p 90.94p 91.50p 245233
14/12/2015 100.00p 100.00p 95.00p 95.50p 211111
11/12/2015 99.50p 99.50p 96.12p 96.25p 117251
10/12/2015 100.00p 100.00p 98.25p 99.25p 203365
09/12/2015 101.75p 101.75p 94.75p 100.00p 422376
08/12/2015 100.00p 103.75p 96.00p 99.00p 360342
07/12/2015 106.00p 107.00p 101.66p 104.00p 191084
04/12/2015 108.00p 110.00p 103.25p 104.50p 288899
03/12/2015 105.00p 111.00p 105.00p 108.25p 692316
02/12/2015 109.50p 109.50p 107.25p 109.00p 128275
01/12/2015 108.00p 111.00p 105.50p 108.50p 333624
30/11/2015 107.75p 111.50p 106.50p 107.00p 787816
27/11/2015 108.75p 110.00p 107.75p 108.50p 544184
26/11/2015 108.00p 109.75p 103.25p 107.25p 214676
25/11/2015 109.00p 111.06p 107.00p 108.00p 59773
24/11/2015 104.00p 111.75p 104.00p 108.00p 159077
23/11/2015 103.50p 108.00p 103.50p 107.25p 45574
20/11/2015 106.25p 108.50p 106.00p 107.00p 26530
19/11/2015 107.00p 110.00p 105.15p 107.25p 64661
18/11/2015 106.50p 108.75p 104.25p 106.25p 80375
17/11/2015 100.00p 108.06p 98.75p 107.25p 374690
16/11/2015 105.00p 105.00p 97.94p 99.00p 281426
13/11/2015 105.00p 105.38p 100.75p 101.25p 150428
12/11/2015 109.75p 112.13p 106.50p 107.50p 260457
11/11/2015 105.75p 111.00p 105.75p 108.50p 310971
10/11/2015 111.25p 113.00p 106.25p 108.00p 129268
09/11/2015 114.00p 114.00p 109.84p 111.25p 51671
06/11/2015 120.00p 120.00p 108.69p 114.25p 206141
05/11/2015 123.00p 123.00p 113.50p 114.25p 174793
04/11/2015 125.00p 126.75p 117.00p 119.00p 335591
03/11/2015 120.00p 122.50p 115.70p 122.00p 163307
02/11/2015 114.25p 122.10p 114.25p 116.75p 141571
30/10/2015 119.00p 122.50p 118.50p 120.00p 74665
29/10/2015 120.00p 120.00p 112.50p 116.00p 215083
28/10/2015 120.00p 120.00p 115.75p 118.00p 258177
27/10/2015 124.00p 124.00p 116.00p 117.00p 96781
26/10/2015 122.50p 122.50p 119.50p 121.75p 159327
23/10/2015 117.00p 123.06p 117.00p 121.00p 113020
22/10/2015 117.75p 120.00p 116.50p 120.00p 157523
21/10/2015 116.00p 119.75p 115.25p 116.75p 52129
20/10/2015 124.00p 124.00p 117.00p 119.00p 102309
19/10/2015 124.00p 124.25p 118.00p 121.75p 75601
16/10/2015 125.00p 129.00p 123.00p 123.00p 134253
15/10/2015 132.00p 132.00p 125.75p 126.00p 78757
14/10/2015 132.00p 133.25p 128.75p 129.50p 193299
13/10/2015 136.50p 136.50p 133.25p 133.50p 85139
12/10/2015 133.00p 138.25p 133.00p 134.75p 155058
09/10/2015 138.00p 139.25p 133.50p 137.00p 694701
08/10/2015 138.50p 139.50p 136.25p 138.25p 244483
07/10/2015 127.50p 142.00p 127.50p 139.25p 307320
06/10/2015 126.50p 134.50p 124.75p 134.25p 109780
05/10/2015 120.00p 127.00p 120.00p 126.50p 198756
02/10/2015 118.25p 119.50p 117.00p 118.50p 161172
01/10/2015 114.50p 118.50p 114.50p 118.50p 707353
30/09/2015 118.00p 118.00p 113.00p 114.00p 223670
29/09/2015 112.25p 114.25p 111.00p 113.75p 163917
28/09/2015 112.50p 113.50p 110.50p 111.50p 63530
25/09/2015 115.00p 118.25p 111.50p 114.00p 129986
24/09/2015 121.25p 121.25p 113.45p 113.75p 191304
23/09/2015 122.75p 124.25p 119.00p 119.50p 110297
22/09/2015 128.00p 128.00p 121.25p 123.00p 179527
21/09/2015 126.00p 129.75p 123.25p 124.00p 100853
18/09/2015 133.00p 133.00p 124.50p 128.00p 350794
17/09/2015 128.00p 130.25p 128.00p 130.00p 38848
16/09/2015 124.75p 130.75p 121.75p 128.50p 114147
15/09/2015 122.00p 126.75p 118.25p 126.50p 491357
14/09/2015 124.00p 128.00p 120.00p 120.50p 145035
11/09/2015 125.00p 127.87p 122.25p 122.75p 47311
10/09/2015 128.25p 131.69p 125.50p 126.25p 210534
09/09/2015 137.00p 143.00p 127.25p 129.50p 404568
08/09/2015 140.00p 145.00p 137.50p 139.25p 294240
07/09/2015 145.00p 145.00p 138.00p 140.00p 332739
04/09/2015 138.00p 143.00p 136.00p 141.00p 739569
03/09/2015 135.25p 139.75p 132.75p 138.00p 303067
02/09/2015 129.75p 135.00p 129.25p 133.75p 524707
01/09/2015 128.25p 133.00p 126.25p 129.75p 225074
28/08/2015 127.00p 135.00p 127.00p 132.75p 129337
27/08/2015 125.00p 133.50p 122.25p 133.50p 506897
26/08/2015 114.25p 129.25p 114.25p 129.25p 321770
25/08/2015 110.50p 119.75p 108.60p 117.50p 429853
24/08/2015 117.00p 117.00p 110.50p 112.00p 240710
21/08/2015 124.00p 124.00p 113.90p 119.00p 690767
20/08/2015 127.00p 127.00p 120.68p 123.00p 157886
19/08/2015 125.50p 126.50p 123.00p 123.00p 324617
18/08/2015 127.00p 128.50p 122.25p 126.00p 428004
17/08/2015 129.50p 130.99p 128.00p 128.75p 155723
14/08/2015 134.50p 134.50p 126.00p 130.50p 727598
13/08/2015 139.00p 139.00p 132.50p 133.25p 107494
12/08/2015 133.75p 136.50p 131.50p 133.00p 352660
11/08/2015 143.00p 143.00p 133.75p 134.00p 116868
10/08/2015 141.25p 141.32p 138.25p 139.25p 157076
07/08/2015 142.00p 147.00p 142.00p 142.75p 78695
06/08/2015 144.00p 144.75p 140.00p 143.50p 101131

*Close Price adjusted for both dividends and splits