LPA Group (LPA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/09/2015 66.00p 66.00p 65.00p 66.00p 1700
23/09/2015 66.00p 66.00p 66.00p 66.00p 0
22/09/2015 66.00p 66.00p 65.50p 66.00p 1000
21/09/2015 66.00p 67.00p 66.00p 66.00p 194
18/09/2015 66.00p 67.00p 66.00p 66.00p 15201
17/09/2015 66.00p 66.50p 65.00p 66.00p 12500
16/09/2015 66.00p 66.00p 65.00p 66.00p 2678
15/09/2015 66.00p 66.00p 66.00p 66.00p 0
14/09/2015 66.00p 66.00p 65.00p 66.00p 1500
11/09/2015 66.00p 66.00p 65.00p 66.00p 1000
10/09/2015 64.50p 66.00p 64.50p 66.00p 14080
09/09/2015 63.50p 64.50p 63.50p 64.50p 8500
08/09/2015 63.50p 64.00p 62.50p 63.50p 2000
07/09/2015 63.00p 64.00p 63.00p 63.50p 11000
04/09/2015 60.00p 63.50p 60.00p 63.00p 7905
03/09/2015 63.50p 63.50p 58.00p 60.00p 54876
02/09/2015 63.50p 63.50p 63.50p 63.50p 0
01/09/2015 63.50p 63.50p 63.50p 63.50p 0
28/08/2015 63.50p 63.50p 63.50p 63.50p 0
27/08/2015 62.50p 64.00p 62.50p 63.50p 3000
26/08/2015 63.00p 63.00p 63.00p 63.00p 0
25/08/2015 63.00p 63.00p 63.00p 63.00p 0
24/08/2015 62.50p 64.00p 62.50p 63.00p 5800
21/08/2015 63.50p 63.50p 62.00p 62.50p 3000
20/08/2015 63.00p 64.00p 63.00p 63.50p 10000
19/08/2015 63.50p 63.85p 61.00p 63.00p 6500
18/08/2015 63.50p 63.50p 63.50p 63.50p 0
17/08/2015 67.50p 67.50p 62.00p 63.50p 20960
14/08/2015 67.50p 67.50p 67.50p 67.50p 0
13/08/2015 67.50p 68.00p 67.50p 67.50p 184
12/08/2015 67.50p 67.50p 67.50p 67.50p 0
11/08/2015 69.00p 69.00p 65.00p 67.50p 10525
10/08/2015 69.00p 69.00p 68.00p 69.00p 1500
07/08/2015 69.00p 69.00p 68.90p 69.00p 238
06/08/2015 69.00p 69.00p 69.00p 69.00p 0
05/08/2015 70.00p 70.00p 68.00p 69.00p 2498
04/08/2015 70.00p 70.00p 70.00p 70.00p 0
03/08/2015 70.50p 70.50p 68.00p 70.00p 3500
31/07/2015 70.50p 70.50p 68.00p 70.50p 1635
30/07/2015 70.50p 70.50p 70.50p 70.50p 0
29/07/2015 70.50p 71.50p 70.50p 70.50p 3000
28/07/2015 70.50p 70.50p 68.00p 70.50p 5000
27/07/2015 70.50p 70.50p 70.50p 70.50p 0
24/07/2015 70.50p 71.50p 70.50p 70.50p 200
23/07/2015 70.50p 70.50p 70.50p 70.50p 0
22/07/2015 70.50p 72.00p 68.30p 70.50p 3600
21/07/2015 70.50p 70.50p 70.50p 70.50p 0
20/07/2015 70.50p 72.00p 70.50p 70.50p 3000
17/07/2015 70.50p 70.50p 68.30p 70.50p 2000
16/07/2015 70.50p 70.50p 70.50p 70.50p 0
15/07/2015 70.50p 70.50p 68.32p 70.50p 2640
14/07/2015 70.50p 72.00p 70.50p 70.50p 1376
13/07/2015 70.50p 70.50p 68.30p 70.50p 2772
10/07/2015 69.00p 70.50p 69.00p 70.50p 17500
09/07/2015 69.00p 69.00p 69.00p 69.00p 0
08/07/2015 69.00p 69.00p 69.00p 69.00p 0
07/07/2015 69.00p 69.40p 69.00p 69.00p 990
06/07/2015 69.00p 69.00p 67.50p 69.00p 0
03/07/2015 69.00p 69.00p 68.00p 69.00p 100
02/07/2015 69.00p 69.00p 68.25p 69.00p 10000
01/07/2015 69.00p 69.00p 69.00p 69.00p 0
30/06/2015 69.00p 69.00p 68.00p 69.00p 3720
29/06/2015 71.50p 71.50p 68.80p 69.00p 9344
26/06/2015 73.50p 73.50p 70.00p 71.50p 17532
25/06/2015 73.50p 77.00p 71.50p 73.50p 20610
24/06/2015 79.50p 79.50p 79.10p 79.50p 5000
23/06/2015 79.50p 80.00p 79.50p 79.50p 1000
22/06/2015 80.50p 80.50p 78.90p 79.50p 16099
19/06/2015 81.50p 81.50p 78.90p 80.50p 1200
18/06/2015 81.50p 81.50p 80.00p 81.50p 1500
17/06/2015 81.50p 81.50p 80.50p 81.50p 0
16/06/2015 81.50p 81.50p 81.50p 81.50p 0
15/06/2015 82.50p 82.50p 80.50p 81.50p 7500
12/06/2015 81.50p 81.50p 80.50p 81.50p 1782
11/06/2015 81.50p 82.50p 81.50p 81.50p 0
10/06/2015 81.50p 81.50p 81.50p 81.50p 0
09/06/2015 81.50p 83.00p 80.00p 81.50p 3300
08/06/2015 81.50p 81.50p 81.50p 81.50p 0
05/06/2015 82.00p 82.00p 80.80p 81.50p 3835
04/06/2015 82.00p 82.00p 82.00p 82.00p 0
03/06/2015 82.00p 82.00p 82.00p 82.00p 0
02/06/2015 82.50p 82.50p 81.00p 82.00p 5000
01/06/2015 82.50p 85.00p 82.50p 82.50p 1866
29/05/2015 82.50p 82.50p 81.00p 82.50p 1500
28/05/2015 82.50p 82.50p 82.50p 82.50p 0
27/05/2015 81.50p 83.00p 81.50p 82.50p 5000
26/05/2015 81.50p 83.00p 81.00p 81.50p 9000
22/05/2015 81.50p 82.20p 80.70p 81.50p 4095
21/05/2015 81.50p 82.00p 80.00p 81.50p 14500
20/05/2015 80.00p 82.00p 80.00p 81.50p 2500
19/05/2015 78.00p 81.75p 78.00p 80.00p 20720
18/05/2015 76.00p 78.00p 76.00p 76.50p 5000
15/05/2015 76.00p 76.00p 76.00p 76.00p 0
14/05/2015 76.00p 76.00p 76.00p 76.00p 0
13/05/2015 71.50p 77.00p 71.50p 76.00p 8104
12/05/2015 71.50p 71.50p 71.50p 71.50p 0
11/05/2015 70.50p 71.50p 70.50p 71.50p 1600
08/05/2015 69.50p 71.00p 69.50p 70.50p 12756
07/05/2015 69.50p 69.50p 68.55p 69.50p 1271
06/05/2015 69.50p 70.95p 68.55p 69.50p 10536
05/05/2015 69.50p 69.50p 69.50p 69.50p 0
01/05/2015 69.50p 70.95p 69.50p 69.50p 6500
30/04/2015 69.50p 69.50p 69.50p 69.50p 0
29/04/2015 69.50p 70.00p 68.50p 69.50p 16782
28/04/2015 69.50p 70.00p 69.50p 69.50p 10000
27/04/2015 69.50p 69.50p 69.50p 69.50p 0
24/04/2015 70.00p 71.40p 68.00p 69.50p 3580
23/04/2015 70.00p 70.00p 68.00p 70.00p 1390
22/04/2015 74.00p 74.00p 68.00p 70.00p 47242
21/04/2015 74.00p 74.00p 74.00p 74.00p 0
20/04/2015 74.00p 74.00p 73.50p 74.00p 0
17/04/2015 74.00p 74.00p 74.00p 74.00p 0
16/04/2015 74.50p 76.00p 73.30p 74.00p 2315
15/04/2015 74.50p 76.00p 74.50p 74.50p 30
14/04/2015 74.50p 74.50p 74.50p 74.50p 0
13/04/2015 74.50p 75.95p 73.00p 74.50p 5049
10/04/2015 76.50p 76.50p 73.57p 74.50p 12172
09/04/2015 78.50p 78.98p 76.50p 76.50p 16445
08/04/2015 78.50p 80.00p 78.50p 78.50p 795
07/04/2015 78.50p 80.00p 77.00p 78.50p 12577
02/04/2015 78.00p 80.00p 78.00p 78.50p 1020
01/04/2015 75.50p 80.00p 75.50p 78.00p 26581
31/03/2015 74.00p 77.00p 73.70p 75.50p 12943
30/03/2015 73.50p 74.00p 72.00p 73.50p 36536
27/03/2015 71.50p 74.50p 71.50p 73.50p 23958
26/03/2015 63.50p 74.00p 63.50p 71.50p 141929
25/03/2015 61.50p 62.50p 60.00p 61.50p 16000
24/03/2015 61.50p 62.20p 60.00p 61.50p 24200
23/03/2015 63.50p 63.50p 60.00p 61.50p 13154
20/03/2015 63.50p 63.50p 60.00p 63.50p 18500
19/03/2015 67.00p 67.00p 61.00p 63.50p 39500
18/03/2015 67.00p 67.00p 66.50p 67.00p 0
17/03/2015 68.50p 68.50p 65.00p 67.00p 9530
16/03/2015 69.50p 69.90p 68.00p 68.50p 15200
13/03/2015 71.00p 71.00p 67.00p 68.50p 10550
12/03/2015 71.00p 71.00p 71.00p 71.00p 0
11/03/2015 71.00p 73.00p 69.00p 71.00p 51365
10/03/2015 71.00p 73.00p 69.50p 71.00p 10752
09/03/2015 70.00p 71.00p 70.00p 71.00p 11000
06/03/2015 70.00p 70.00p 70.00p 70.00p 0
05/03/2015 70.00p 70.00p 70.00p 70.00p 0
04/03/2015 70.50p 70.50p 66.50p 70.00p 10000
03/03/2015 70.50p 70.50p 68.50p 70.50p 5000
02/03/2015 70.50p 70.50p 70.50p 70.50p 0
27/02/2015 70.50p 72.50p 70.50p 70.50p 2750
26/02/2015 70.50p 70.50p 70.50p 70.50p 0
25/02/2015 70.50p 72.56p 68.00p 70.50p 3738
24/02/2015 70.50p 70.50p 70.50p 70.50p 0
23/02/2015 71.00p 72.74p 69.00p 70.50p 5825
20/02/2015 71.00p 72.00p 69.00p 71.00p 6000
19/02/2015 71.50p 71.50p 69.00p 71.00p 2654
18/02/2015 71.50p 73.50p 71.50p 71.50p 538
17/02/2015 69.00p 72.00p 69.00p 71.50p 9598
16/02/2015 60.50p 70.00p 60.50p 69.00p 25540
13/02/2015 60.50p 61.00p 60.50p 60.50p 4750
12/02/2015 63.50p 63.50p 60.00p 60.50p 14500
11/02/2015 64.50p 64.50p 62.00p 63.50p 5699
10/02/2015 65.00p 65.00p 63.00p 64.50p 19631
09/02/2015 65.00p 65.00p 64.00p 65.00p 5795
06/02/2015 65.00p 65.00p 64.00p 65.00p 6000
05/02/2015 65.00p 65.00p 61.00p 65.00p 4765
04/02/2015 65.00p 65.00p 65.00p 65.00p 0
03/02/2015 65.00p 65.00p 64.60p 65.00p 5636
02/02/2015 65.00p 65.00p 64.00p 65.00p 1068
30/01/2015 64.00p 65.09p 63.00p 65.00p 32430
29/01/2015 64.00p 64.80p 62.20p 64.00p 4089
28/01/2015 63.00p 64.00p 62.20p 64.00p 2950
27/01/2015 69.00p 69.60p 61.30p 63.00p 74080
26/01/2015 69.00p 70.00p 69.00p 69.00p 9835
23/01/2015 71.00p 71.00p 65.00p 69.00p 72870
22/01/2015 82.50p 82.50p 68.00p 71.00p 241454
21/01/2015 86.00p 87.50p 85.20p 87.50p 9500
20/01/2015 86.00p 86.30p 85.00p 86.00p 9500
19/01/2015 85.00p 86.60p 82.00p 86.00p 25903
16/01/2015 89.00p 89.00p 83.40p 85.00p 24302
15/01/2015 89.50p 90.00p 88.00p 89.00p 12500
14/01/2015 89.50p 89.50p 89.50p 89.50p 0
13/01/2015 89.50p 89.50p 89.50p 89.50p 0
12/01/2015 89.50p 89.50p 89.00p 89.50p 2471
09/01/2015 88.00p 89.50p 85.00p 89.50p 18154
08/01/2015 92.50p 92.50p 85.00p 88.00p 21259
07/01/2015 92.50p 92.50p 92.50p 92.50p 0
06/01/2015 92.50p 92.50p 92.50p 92.50p 0
05/01/2015 92.50p 92.50p 92.50p 92.50p 0
02/01/2015 92.50p 92.50p 92.50p 92.50p 0
31/12/2014 92.50p 92.50p 92.50p 92.50p 0
30/12/2014 92.50p 92.50p 92.20p 92.50p 16000
29/12/2014 94.00p 94.00p 89.00p 92.50p 5000
24/12/2014 94.00p 94.00p 94.00p 94.00p 0
23/12/2014 96.50p 96.50p 92.00p 94.00p 3500
22/12/2014 96.50p 96.80p 95.30p 96.50p 9009
19/12/2014 96.50p 96.50p 96.00p 96.50p 0
18/12/2014 96.50p 96.50p 96.50p 96.50p 0
17/12/2014 96.50p 96.50p 96.50p 96.50p 0
16/12/2014 96.50p 96.50p 96.50p 96.50p 0
15/12/2014 99.00p 99.00p 95.00p 96.50p 8710
12/12/2014 99.00p 99.00p 98.50p 99.00p 0
11/12/2014 99.00p 101.00p 98.00p 99.00p 20347
10/12/2014 100.00p 100.00p 99.00p 99.00p 4990
09/12/2014 97.50p 102.00p 97.15p 100.00p 9012

*Close Price adjusted for both dividends and splits