LPA Group (LPA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/07/2012 62.00p 65.00p 61.80p 64.50p 26943
25/07/2012 63.50p 64.00p 61.80p 62.00p 25078
24/07/2012 64.00p 65.00p 63.23p 63.50p 11054
23/07/2012 63.50p 65.00p 63.50p 64.00p 4386
20/07/2012 58.50p 67.00p 58.50p 63.50p 79222
19/07/2012 57.00p 60.00p 57.00p 58.50p 27869
18/07/2012 56.00p 58.88p 55.60p 57.00p 45931
17/07/2012 59.00p 59.79p 53.90p 56.00p 52976
16/07/2012 48.00p 62.70p 48.00p 59.00p 145853
13/07/2012 48.00p 49.00p 48.00p 48.00p 0
12/07/2012 48.00p 49.00p 48.00p 48.00p 10000
11/07/2012 48.00p 48.70p 48.00p 48.00p 0
10/07/2012 48.00p 48.70p 48.00p 48.00p 2233
09/07/2012 48.00p 48.45p 48.00p 48.00p 3500
06/07/2012 48.00p 48.45p 48.00p 48.00p 0
05/07/2012 48.00p 48.45p 48.00p 48.00p 67
04/07/2012 48.00p 48.00p 47.00p 48.00p 1900
03/07/2012 48.00p 48.00p 47.12p 48.00p 10000
02/07/2012 48.00p 48.60p 48.00p 48.00p 6116
29/06/2012 48.00p 48.70p 48.00p 48.00p 3000
28/06/2012 48.00p 48.70p 48.00p 48.00p 1552
27/06/2012 45.50p 48.75p 45.50p 48.00p 27074
26/06/2012 42.50p 43.00p 41.44p 42.50p 10000
25/06/2012 42.50p 43.00p 41.30p 42.50p 0
22/06/2012 42.50p 43.00p 41.30p 42.50p 0
21/06/2012 42.50p 43.00p 41.30p 42.50p 10000
20/06/2012 42.50p 42.50p 41.38p 42.50p 15000
19/06/2012 42.00p 42.50p 40.25p 42.50p 0
18/06/2012 42.00p 42.00p 40.25p 42.00p 0
15/06/2012 41.50p 41.50p 40.25p 41.50p 5346
14/06/2012 41.50p 41.50p 41.00p 41.50p 0
13/06/2012 41.50p 41.50p 41.00p 41.50p 0
12/06/2012 41.50p 41.50p 41.00p 41.50p 0
11/06/2012 41.00p 41.50p 41.00p 41.50p 1435
08/06/2012 41.00p 41.10p 41.00p 41.00p 10000
07/06/2012 41.50p 43.00p 41.00p 41.00p 0
06/06/2012 41.50p 43.00p 41.00p 41.50p 0
01/06/2012 43.00p 43.00p 41.00p 41.50p 12500
31/05/2012 43.00p 43.00p 41.00p 43.00p 0
30/05/2012 43.00p 43.00p 41.00p 43.00p 0
29/05/2012 43.00p 43.00p 41.00p 43.00p 0
28/05/2012 43.00p 43.00p 41.00p 43.00p 0
25/05/2012 43.00p 43.00p 41.00p 43.00p 0
24/05/2012 43.00p 43.00p 41.00p 43.00p 36
23/05/2012 43.00p 43.00p 40.00p 43.00p 0
22/05/2012 43.00p 43.00p 40.00p 43.00p 0
21/05/2012 43.00p 43.00p 40.00p 43.00p 0
18/05/2012 43.00p 43.00p 40.00p 43.00p 0
17/05/2012 43.00p 43.00p 40.00p 43.00p 450000
16/05/2012 43.00p 45.50p 42.00p 43.00p 0
15/05/2012 43.00p 45.50p 42.00p 43.00p 0
14/05/2012 45.50p 45.50p 42.00p 43.50p 3500
11/05/2012 45.50p 45.50p 45.00p 45.50p 0
10/05/2012 45.50p 45.50p 45.00p 45.50p 54000
09/05/2012 45.50p 45.50p 45.00p 45.50p 1000
08/05/2012 45.50p 45.70p 45.50p 45.50p 54
04/05/2012 45.50p 45.70p 45.50p 45.50p 544
03/05/2012 45.50p 45.80p 45.50p 45.50p 2579
02/05/2012 45.50p 45.50p 45.00p 45.50p 1200
01/05/2012 45.50p 45.50p 45.25p 45.50p 0
30/04/2012 45.50p 45.50p 45.25p 45.50p 86000
27/04/2012 45.50p 47.00p 45.00p 45.50p 0
26/04/2012 47.00p 47.00p 45.00p 45.50p 2360000
25/04/2012 47.00p 47.05p 47.00p 47.00p 0
24/04/2012 47.00p 47.05p 47.00p 47.00p 0
23/04/2012 47.00p 47.05p 47.00p 47.00p 0
20/04/2012 47.00p 47.05p 47.00p 47.00p 0
19/04/2012 47.00p 47.05p 47.00p 47.00p 0
18/04/2012 47.00p 47.05p 47.00p 47.00p 356400
17/04/2012 47.00p 47.96p 46.20p 47.00p 0
16/04/2012 47.50p 47.96p 46.20p 47.00p 15696
13/04/2012 47.50p 47.50p 46.00p 47.50p 0
12/04/2012 47.50p 47.50p 46.00p 47.50p 3675
11/04/2012 47.50p 48.00p 47.50p 47.50p 0
10/04/2012 47.50p 48.00p 47.50p 47.50p 0
05/04/2012 47.50p 48.00p 47.50p 47.50p 2115
04/04/2012 47.50p 48.00p 47.50p 47.50p 518
03/04/2012 47.50p 47.50p 46.20p 47.50p 6197
02/04/2012 47.50p 48.30p 46.00p 47.50p 4712
30/03/2012 48.50p 48.50p 47.50p 47.50p 0
29/03/2012 48.50p 48.50p 48.30p 48.50p 2900
28/03/2012 48.50p 48.50p 48.30p 48.50p 0
27/03/2012 48.50p 48.50p 48.30p 48.50p 3000
26/03/2012 48.50p 48.50p 48.30p 48.50p 40
23/03/2012 48.50p 48.50p 47.00p 48.50p 0
22/03/2012 48.50p 48.50p 47.00p 48.50p 1000
21/03/2012 48.50p 48.65p 47.00p 48.50p 0
20/03/2012 48.50p 48.65p 47.00p 48.50p 0
19/03/2012 48.50p 48.65p 47.00p 48.50p 6163
16/03/2012 48.50p 48.65p 47.00p 48.50p 0
15/03/2012 48.50p 48.65p 47.00p 48.50p 0
14/03/2012 48.50p 48.65p 47.00p 48.50p 0
13/03/2012 48.50p 48.65p 47.00p 48.50p 1000
12/03/2012 48.00p 48.80p 47.00p 48.50p 5825
09/03/2012 48.00p 49.00p 48.00p 48.00p 0
08/03/2012 48.00p 49.00p 48.00p 48.00p 0
07/03/2012 48.00p 49.00p 48.00p 48.00p 50
06/03/2012 49.50p 49.50p 46.00p 48.00p 40600
05/03/2012 49.50p 52.80p 49.50p 49.50p 0
02/03/2012 51.50p 52.80p 49.50p 49.50p 38600
01/03/2012 48.00p 52.00p 48.00p 51.50p 0
29/02/2012 49.00p 49.00p 48.00p 48.00p 6516
28/02/2012 49.00p 49.80p 49.00p 49.00p 0
27/02/2012 49.00p 49.80p 49.00p 49.00p 2610
24/02/2012 49.00p 49.50p 48.00p 49.00p 0
23/02/2012 48.50p 49.50p 48.00p 49.00p 15300
22/02/2012 48.50p 49.00p 48.50p 48.50p 37
21/02/2012 48.75p 49.00p 48.50p 48.50p 16000
20/02/2012 49.00p 49.00p 48.70p 48.75p 7500
17/02/2012 49.00p 49.75p 49.00p 49.00p 0
16/02/2012 49.00p 49.75p 49.00p 49.00p 2000
15/02/2012 49.00p 49.00p 48.70p 49.00p 250
14/02/2012 49.00p 49.50p 48.63p 49.00p 0
13/02/2012 49.00p 49.50p 48.63p 49.00p 0
10/02/2012 49.00p 49.50p 48.63p 49.00p 0
09/02/2012 49.00p 49.50p 48.63p 49.00p 0
08/02/2012 49.00p 49.50p 48.63p 49.00p 13742
07/02/2012 49.00p 49.75p 49.00p 49.00p 49
06/02/2012 49.00p 49.75p 49.00p 49.00p 500
03/02/2012 49.00p 49.65p 49.00p 49.00p 1190
02/02/2012 49.00p 49.65p 49.00p 49.00p 2752
01/02/2012 48.50p 50.00p 48.50p 49.00p 17370
31/01/2012 49.00p 50.00p 48.50p 48.50p 96000
30/01/2012 47.00p 47.90p 47.00p 47.00p 2800
27/01/2012 47.00p 47.90p 47.00p 47.00p 5000
26/01/2012 47.00p 48.00p 46.00p 47.00p 0
25/01/2012 46.50p 48.00p 46.00p 47.00p 60000
24/01/2012 46.50p 47.00p 46.50p 46.50p 20000
23/01/2012 46.00p 48.00p 45.00p 46.50p 62285
20/01/2012 46.00p 47.00p 44.00p 46.00p 20117
19/01/2012 45.00p 46.00p 44.75p 46.00p 30000
18/01/2012 43.50p 44.00p 43.00p 43.50p 0
17/01/2012 43.50p 44.00p 43.00p 43.50p 0
16/01/2012 43.50p 44.00p 43.00p 43.50p 0
13/01/2012 43.50p 44.00p 43.00p 43.50p 0
12/01/2012 43.50p 44.00p 43.00p 43.50p 0
11/01/2012 43.50p 44.00p 43.00p 43.50p 0
10/01/2012 44.00p 44.00p 43.00p 43.50p 1000
09/01/2012 44.50p 44.50p 43.00p 44.00p 2000
06/01/2012 44.50p 44.50p 44.00p 44.50p 713
05/01/2012 44.50p 44.50p 43.00p 44.50p 485
04/01/2012 44.50p 44.50p 43.00p 44.50p 0
03/01/2012 44.50p 44.50p 43.00p 44.50p 1661
30/12/2011 44.50p 45.00p 43.00p 44.50p 0
29/12/2011 44.50p 45.00p 43.00p 44.50p 0
28/12/2011 44.50p 45.00p 43.00p 44.50p 0
23/12/2011 45.00p 45.00p 43.00p 44.50p 0
22/12/2011 44.50p 44.50p 43.00p 44.50p 0
21/12/2011 44.50p 44.50p 43.00p 44.50p 5582
20/12/2011 44.50p 45.00p 43.00p 44.50p 0
19/12/2011 45.00p 45.00p 43.00p 44.50p 15000
16/12/2011 45.50p 45.50p 44.10p 45.00p 3355
15/12/2011 45.00p 45.50p 44.00p 45.00p 0
14/12/2011 45.50p 45.50p 44.00p 45.00p 0
13/12/2011 45.50p 45.50p 44.00p 45.00p 760
12/12/2011 45.00p 45.50p 44.12p 45.00p 0
09/12/2011 45.50p 45.50p 44.12p 45.00p 0
08/12/2011 45.00p 45.50p 44.12p 45.00p 0
07/12/2011 45.50p 45.50p 44.12p 45.00p 0
06/12/2011 45.50p 45.50p 44.12p 45.00p 0
05/12/2011 45.50p 45.50p 44.12p 45.00p 0
02/12/2011 45.50p 45.50p 44.12p 45.00p 0
01/12/2011 45.50p 45.50p 44.12p 45.00p 0
30/11/2011 45.50p 45.50p 44.12p 45.00p 0
29/11/2011 45.00p 45.00p 44.12p 45.00p 0
28/11/2011 45.00p 45.00p 44.12p 45.00p 8991
25/11/2011 45.00p 45.00p 43.00p 45.00p 5000
24/11/2011 45.50p 45.50p 44.00p 45.50p 0
23/11/2011 45.50p 45.50p 44.00p 45.50p 3233
22/11/2011 45.50p 45.50p 44.00p 45.50p 0
21/11/2011 45.50p 45.50p 44.00p 45.50p 0
18/11/2011 45.50p 45.50p 44.00p 45.50p 0
17/11/2011 45.50p 45.50p 44.00p 45.50p 350247
16/11/2011 45.50p 46.00p 43.00p 45.50p 0
15/11/2011 46.00p 46.00p 43.00p 45.50p 82500
14/11/2011 47.00p 47.00p 46.00p 46.00p 3500
11/11/2011 47.50p 48.50p 47.00p 47.00p 0
10/11/2011 48.50p 48.50p 47.00p 47.50p 7200
09/11/2011 44.00p 48.50p 44.00p 48.50p 10000
08/11/2011 44.00p 44.00p 43.40p 44.00p 2500
07/11/2011 41.00p 44.00p 41.00p 44.00p 33357
04/11/2011 39.00p 42.00p 39.00p 41.00p 7500
03/11/2011 39.00p 39.00p 39.00p 39.00p 0
02/11/2011 39.00p 39.00p 39.00p 39.00p 0
01/11/2011 39.00p 39.00p 39.00p 39.00p 0
31/10/2011 39.00p 39.00p 39.00p 39.00p 2000
28/10/2011 39.00p 39.00p 39.00p 39.00p 10000
27/10/2011 39.00p 40.50p 39.00p 39.00p 0
26/10/2011 39.00p 40.50p 39.00p 39.00p 0
25/10/2011 39.00p 40.50p 39.00p 39.00p 5000
24/10/2011 37.50p 40.00p 37.50p 39.00p 27500
21/10/2011 33.50p 34.55p 33.50p 33.50p 0
20/10/2011 33.50p 34.55p 33.50p 33.50p 0
19/10/2011 33.50p 34.55p 33.50p 33.50p 0
18/10/2011 33.50p 34.55p 33.50p 33.50p 0
17/10/2011 33.50p 34.55p 33.50p 33.50p 0
14/10/2011 33.50p 34.55p 33.50p 33.50p 0
13/10/2011 33.50p 34.55p 33.50p 33.50p 0
12/10/2011 33.50p 34.55p 33.50p 33.50p 0
11/10/2011 33.50p 34.55p 33.50p 33.50p 0

*Close Price adjusted for both dividends and splits