Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Hold National Grid (NG.) by Ben McPoland in The Motley Fool
- Buy Pacific Horizon Inv Trust (PHI) by Ben McPoland in The Motley Fool
- Sell Centrica (CNA) by Lucy Tobin in The Times - Tempus
- Buy Henderson Far East Income Ltd. (HFEL) by Christopher Ruane in The Motley Fool
- Buy Big Yellow Group (BYG) by Oliver Rodzianko in The Motley Fool
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
- Buy QinetiQ Group (QQ.) by John Fieldsend in The Motley Fool
LPA Group (LPA) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/09/2022 | 77.00p | 77.00p | 74.00p | 77.00p | 2615 |
| 23/09/2022 | 77.00p | 77.00p | 73.91p | 77.00p | 3000 |
| 22/09/2022 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 21/09/2022 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 20/09/2022 | 77.00p | 77.00p | 74.30p | 77.00p | 4000 |
| 19/09/2022 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 16/09/2022 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 15/09/2022 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 14/09/2022 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 13/09/2022 | 78.00p | 78.00p | 77.00p | 77.00p | 0 |
| 12/09/2022 | 78.00p | 78.00p | 74.00p | 78.00p | 3 |
| 09/09/2022 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 08/09/2022 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 07/09/2022 | 78.00p | 78.00p | 74.56p | 78.00p | 248 |
| 06/09/2022 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 05/09/2022 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 02/09/2022 | 78.00p | 78.00p | 74.56p | 78.00p | 13 |
| 01/09/2022 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 31/08/2022 | 78.00p | 78.50p | 78.00p | 78.00p | 0 |
| 30/08/2022 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 29/08/2022 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 26/08/2022 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 25/08/2022 | 79.00p | 79.00p | 76.60p | 78.50p | 13000 |
| 24/08/2022 | 79.00p | 79.00p | 76.60p | 79.00p | 1000 |
| 23/08/2022 | 78.50p | 79.00p | 76.60p | 79.00p | 12500 |
| 22/08/2022 | 78.00p | 78.50p | 78.00p | 78.50p | 0 |
| 19/08/2022 | 78.00p | 79.80p | 78.00p | 78.50p | 3 |
| 18/08/2022 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 17/08/2022 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 16/08/2022 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 15/08/2022 | 78.50p | 78.50p | 76.75p | 78.50p | 9604 |
| 12/08/2022 | 78.00p | 78.50p | 78.00p | 78.50p | 0 |
| 11/08/2022 | 78.00p | 78.50p | 78.50p | 78.50p | 0 |
| 10/08/2022 | 80.00p | 80.00p | 77.76p | 78.50p | 5023 |
| 09/08/2022 | 80.00p | 80.00p | 77.65p | 80.00p | 6191 |
| 08/08/2022 | 80.00p | 83.00p | 80.00p | 80.00p | 4 |
| 05/08/2022 | 78.00p | 83.00p | 78.00p | 80.00p | 47231 |
| 04/08/2022 | 77.00p | 78.00p | 76.25p | 78.00p | 12200 |
| 03/08/2022 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 02/08/2022 | 77.00p | 78.00p | 74.60p | 77.00p | 384 |
| 01/08/2022 | 77.50p | 78.00p | 77.50p | 77.50p | 1000 |
| 29/07/2022 | 77.50p | 78.00p | 76.40p | 78.00p | 20000 |
| 28/07/2022 | 77.00p | 77.50p | 77.00p | 77.50p | 0 |
| 27/07/2022 | 77.00p | 77.50p | 77.00p | 77.50p | 0 |
| 26/07/2022 | 74.00p | 79.50p | 74.00p | 77.00p | 10067 |
| 25/07/2022 | 74.00p | 76.95p | 74.00p | 75.50p | 4862 |
| 22/07/2022 | 74.00p | 75.00p | 74.00p | 75.00p | 0 |
| 21/07/2022 | 74.00p | 75.00p | 73.00p | 75.00p | 2106 |
| 20/07/2022 | 74.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/07/2022 | 75.00p | 75.00p | 75.00p | 75.00p | 3386 |
| 18/07/2022 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/07/2022 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/07/2022 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/07/2022 | 75.00p | 76.00p | 75.00p | 75.00p | 0 |
| 12/07/2022 | 76.00p | 76.00p | 74.20p | 76.00p | 1228 |
| 11/07/2022 | 74.00p | 76.00p | 74.00p | 76.00p | 10500 |
| 08/07/2022 | 74.00p | 75.50p | 74.00p | 75.50p | 31000 |
| 07/07/2022 | 74.00p | 75.50p | 75.50p | 75.50p | 0 |
| 06/07/2022 | 74.00p | 75.50p | 73.25p | 75.50p | 5000 |
| 05/07/2022 | 74.00p | 75.50p | 74.00p | 75.50p | 0 |
| 04/07/2022 | 74.00p | 75.50p | 72.97p | 75.50p | 15500 |
| 01/07/2022 | 74.00p | 75.50p | 73.12p | 75.50p | 4000 |
| 30/06/2022 | 74.00p | 75.50p | 73.12p | 75.50p | 13478 |
| 29/06/2022 | 74.00p | 75.50p | 73.50p | 75.50p | 6250 |
| 28/06/2022 | 74.00p | 78.00p | 74.00p | 75.50p | 77604 |
| 27/06/2022 | 81.00p | 81.00p | 77.25p | 79.50p | 17500 |
| 24/06/2022 | 81.00p | 81.00p | 78.30p | 81.00p | 25000 |
| 23/06/2022 | 80.50p | 84.00p | 80.50p | 81.00p | 3000 |
| 22/06/2022 | 80.50p | 80.50p | 77.70p | 80.50p | 7073 |
| 21/06/2022 | 81.00p | 81.00p | 78.50p | 81.00p | 18427 |
| 20/06/2022 | 78.50p | 81.00p | 78.50p | 81.00p | 0 |
| 17/06/2022 | 77.00p | 79.00p | 77.00p | 78.50p | 8000 |
| 16/06/2022 | 77.00p | 78.00p | 76.10p | 77.00p | 17725 |
| 15/06/2022 | 76.50p | 77.00p | 76.50p | 77.00p | 0 |
| 14/06/2022 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 13/06/2022 | 76.50p | 78.00p | 75.60p | 76.50p | 28892 |
| 10/06/2022 | 76.00p | 78.00p | 75.60p | 76.50p | 11140 |
| 09/06/2022 | 75.50p | 78.00p | 75.50p | 76.00p | 18764 |
| 08/06/2022 | 75.50p | 76.00p | 75.00p | 76.00p | 3000 |
| 07/06/2022 | 75.00p | 76.00p | 75.00p | 76.00p | 7000 |
| 06/06/2022 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 03/06/2022 | 74.00p | 74.00p | 73.00p | 74.00p | 3000 |
| 02/06/2022 | 74.00p | 74.00p | 73.00p | 74.00p | 3000 |
| 01/06/2022 | 74.00p | 74.00p | 73.00p | 74.00p | 3000 |
| 31/05/2022 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 30/05/2022 | 74.00p | 76.00p | 74.00p | 74.00p | 14122 |
| 27/05/2022 | 74.00p | 74.00p | 72.30p | 74.00p | 10000 |
| 26/05/2022 | 74.00p | 74.00p | 72.28p | 74.00p | 2033 |
| 25/05/2022 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 24/05/2022 | 74.00p | 75.72p | 73.40p | 74.00p | 10698 |
| 23/05/2022 | 74.00p | 76.75p | 74.00p | 74.00p | 5000 |
| 20/05/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 19/05/2022 | 73.00p | 73.00p | 72.50p | 72.50p | 0 |
| 18/05/2022 | 71.50p | 74.80p | 71.50p | 72.50p | 14000 |
| 17/05/2022 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 16/05/2022 | 71.50p | 72.00p | 70.50p | 71.50p | 25637 |
| 13/05/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 12/05/2022 | 71.50p | 72.50p | 71.50p | 72.50p | 0 |
| 11/05/2022 | 73.00p | 73.00p | 70.00p | 72.50p | 20168 |
| 10/05/2022 | 73.00p | 73.00p | 72.00p | 73.00p | 1000 |
| 09/05/2022 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 06/05/2022 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 05/05/2022 | 73.00p | 73.00p | 70.60p | 73.00p | 1000 |
| 04/05/2022 | 73.00p | 73.00p | 70.60p | 73.00p | 11124 |
| 03/05/2022 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 02/05/2022 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 29/04/2022 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 28/04/2022 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 27/04/2022 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 26/04/2022 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 25/04/2022 | 73.00p | 73.00p | 72.00p | 73.00p | 1500 |
| 22/04/2022 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 21/04/2022 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 20/04/2022 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 19/04/2022 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 18/04/2022 | 73.00p | 73.00p | 70.60p | 73.00p | 80 |
| 15/04/2022 | 73.00p | 73.00p | 70.60p | 73.00p | 80 |
| 14/04/2022 | 73.00p | 73.00p | 70.60p | 73.00p | 80 |
| 13/04/2022 | 73.00p | 73.00p | 70.60p | 73.00p | 1326 |
| 12/04/2022 | 74.00p | 76.00p | 70.60p | 73.00p | 23800 |
| 11/04/2022 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 08/04/2022 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 07/04/2022 | 73.00p | 76.00p | 70.60p | 73.00p | 17000 |
| 06/04/2022 | 73.00p | 73.90p | 70.00p | 73.00p | 10000 |
| 05/04/2022 | 73.00p | 76.00p | 70.00p | 73.00p | 140073 |
| 04/04/2022 | 73.00p | 76.00p | 72.00p | 73.00p | 19000 |
| 01/04/2022 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 31/03/2022 | 73.00p | 76.00p | 73.00p | 73.00p | 1666 |
| 30/03/2022 | 73.00p | 74.00p | 73.00p | 74.00p | 3000 |
| 29/03/2022 | 73.00p | 74.00p | 71.20p | 74.00p | 7154 |
| 28/03/2022 | 73.00p | 74.00p | 71.20p | 73.00p | 19758 |
| 25/03/2022 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 24/03/2022 | 73.00p | 73.00p | 71.20p | 73.00p | 5250 |
| 23/03/2022 | 72.00p | 73.00p | 72.00p | 73.00p | 0 |
| 22/03/2022 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 21/03/2022 | 73.00p | 75.00p | 71.20p | 73.00p | 12500 |
| 18/03/2022 | 73.00p | 73.00p | 73.00p | 73.00p | 5000 |
| 17/03/2022 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 16/03/2022 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 15/03/2022 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 14/03/2022 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 11/03/2022 | 73.00p | 75.00p | 71.20p | 73.00p | 6000 |
| 10/03/2022 | 71.00p | 74.00p | 71.00p | 73.00p | 10000 |
| 09/03/2022 | 71.00p | 71.00p | 68.30p | 71.00p | 10000 |
| 08/03/2022 | 69.00p | 71.00p | 68.30p | 71.00p | 153 |
| 07/03/2022 | 73.00p | 73.00p | 66.00p | 69.00p | 10773 |
| 04/03/2022 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 03/03/2022 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 02/03/2022 | 73.00p | 73.00p | 70.00p | 73.00p | 1300 |
| 01/03/2022 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 28/02/2022 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 25/02/2022 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 24/02/2022 | 74.50p | 74.50p | 70.00p | 73.00p | 1410 |
| 23/02/2022 | 74.50p | 74.70p | 74.50p | 74.50p | 26 |
| 22/02/2022 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 21/02/2022 | 74.50p | 74.50p | 73.00p | 74.50p | 500 |
| 18/02/2022 | 74.50p | 74.70p | 74.50p | 74.50p | 26 |
| 17/02/2022 | 74.50p | 74.80p | 73.00p | 74.50p | 3500 |
| 16/02/2022 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 15/02/2022 | 74.50p | 74.50p | 73.00p | 74.50p | 6162 |
| 14/02/2022 | 74.50p | 75.00p | 73.60p | 74.50p | 1183 |
| 11/02/2022 | 75.50p | 75.50p | 75.00p | 75.00p | 33800 |
| 10/02/2022 | 74.50p | 74.50p | 73.33p | 74.50p | 39456 |
| 09/02/2022 | 74.50p | 76.00p | 74.50p | 74.50p | 500 |
| 08/02/2022 | 74.50p | 76.00p | 74.00p | 74.50p | 25123 |
| 07/02/2022 | 71.50p | 74.00p | 71.50p | 73.50p | 2900 |
| 04/02/2022 | 72.50p | 72.50p | 71.00p | 71.50p | 5690 |
| 03/02/2022 | 73.50p | 73.50p | 70.60p | 72.50p | 9632 |
| 02/02/2022 | 73.50p | 73.50p | 71.00p | 73.50p | 4000 |
| 01/02/2022 | 73.50p | 76.00p | 71.00p | 73.50p | 15161 |
| 31/01/2022 | 73.50p | 76.40p | 70.60p | 73.50p | 6301 |
| 28/01/2022 | 63.50p | 76.40p | 63.50p | 73.50p | 52471 |
| 27/01/2022 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 26/01/2022 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 25/01/2022 | 67.50p | 70.00p | 66.00p | 67.50p | 14689 |
| 24/01/2022 | 67.50p | 70.00p | 66.00p | 67.50p | 49603 |
| 21/01/2022 | 67.50p | 68.98p | 66.00p | 67.50p | 11275 |
| 20/01/2022 | 68.00p | 69.00p | 65.00p | 67.50p | 33500 |
| 19/01/2022 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 18/01/2022 | 68.00p | 68.00p | 65.30p | 68.00p | 1520 |
| 17/01/2022 | 68.00p | 68.00p | 65.60p | 68.00p | 20000 |
| 14/01/2022 | 68.00p | 69.00p | 65.60p | 68.00p | 1477 |
| 13/01/2022 | 68.00p | 68.00p | 65.60p | 68.00p | 2361 |
| 12/01/2022 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 10/01/2022 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 07/01/2022 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 06/01/2022 | 67.50p | 70.00p | 64.50p | 69.00p | 38201 |
| 05/01/2022 | 67.50p | 67.50p | 65.00p | 67.50p | 6758 |
| 04/01/2022 | 63.50p | 67.50p | 63.50p | 67.50p | 6500 |
| 03/01/2022 | 63.50p | 63.50p | 62.00p | 63.50p | 6854 |
| 31/12/2021 | 63.50p | 63.50p | 62.00p | 63.50p | 6854 |
| 30/12/2021 | 60.00p | 64.50p | 60.00p | 63.50p | 11400 |
| 29/12/2021 | 59.50p | 60.00p | 59.50p | 60.00p | 0 |
| 28/12/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 27/12/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 24/12/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 23/12/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 22/12/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 21/12/2021 | 60.00p | 60.00p | 56.56p | 60.00p | 17800 |
| 20/12/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
*Close Price adjusted for both dividends and splits