LPA Group (LPA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/12/2021 60.50p 60.50p 58.30p 60.00p 1316
16/12/2021 61.00p 62.00p 61.00p 61.00p 22
15/12/2021 61.00p 61.00p 61.00p 61.00p 0
14/12/2021 61.00p 61.00p 58.90p 61.00p 59564
13/12/2021 61.00p 61.00p 61.00p 61.00p 0
10/12/2021 61.00p 61.00p 58.90p 61.00p 563
09/12/2021 61.00p 61.00p 58.90p 61.00p 453
08/12/2021 61.00p 61.00p 58.90p 61.00p 4440
07/12/2021 62.50p 62.50p 58.00p 61.00p 6875
06/12/2021 62.50p 62.50p 62.50p 62.50p 0
03/12/2021 62.50p 62.50p 62.50p 62.50p 0
02/12/2021 62.50p 62.50p 60.00p 62.50p 230
01/12/2021 62.50p 62.50p 62.50p 62.50p 0
30/11/2021 62.50p 62.50p 62.50p 62.50p 0
29/11/2021 62.50p 62.50p 62.50p 62.50p 0
26/11/2021 62.50p 62.50p 62.50p 62.50p 0
25/11/2021 63.50p 63.50p 63.50p 63.50p 0
24/11/2021 64.50p 64.50p 60.99p 63.50p 4338
23/11/2021 64.50p 64.50p 64.50p 64.50p 0
22/11/2021 62.50p 65.00p 62.50p 64.50p 12500
19/11/2021 64.50p 64.50p 62.50p 62.50p 0
18/11/2021 64.50p 64.50p 60.00p 62.50p 1999
17/11/2021 64.50p 64.50p 60.99p 64.50p 3000
16/11/2021 64.50p 64.50p 63.89p 64.50p 7000
15/11/2021 64.50p 64.50p 64.00p 64.50p 3000
12/11/2021 64.50p 64.50p 64.50p 64.50p 0
11/11/2021 64.50p 64.50p 64.50p 64.50p 0
10/11/2021 65.50p 65.50p 60.00p 64.50p 5000
09/11/2021 65.50p 65.50p 65.50p 65.50p 0
08/11/2021 65.50p 65.50p 65.50p 65.50p 0
05/11/2021 66.00p 66.00p 62.00p 65.50p 5847
04/11/2021 65.50p 67.00p 64.00p 65.50p 9875
03/11/2021 59.50p 65.50p 57.82p 65.50p 38491
02/11/2021 59.50p 59.50p 57.78p 59.50p 1000
01/11/2021 59.50p 60.00p 57.75p 59.50p 30810
29/10/2021 59.50p 59.50p 59.50p 59.50p 0
28/10/2021 59.50p 59.80p 56.87p 59.50p 16000
27/10/2021 57.50p 59.00p 56.66p 57.50p 22877
26/10/2021 57.50p 57.80p 57.50p 57.50p 10000
25/10/2021 57.50p 57.50p 57.50p 57.50p 0
22/10/2021 57.50p 57.50p 57.50p 57.50p 0
21/10/2021 57.50p 57.80p 57.50p 57.50p 2000
20/10/2021 58.00p 59.00p 56.55p 57.50p 16850
19/10/2021 58.00p 59.00p 56.55p 58.00p 14351
18/10/2021 60.50p 60.50p 56.00p 58.00p 26186
15/10/2021 60.00p 61.40p 60.00p 60.50p 1040
14/10/2021 60.50p 60.50p 56.90p 60.50p 7030
13/10/2021 60.50p 60.50p 57.26p 60.50p 1300
12/10/2021 60.00p 63.00p 60.00p 60.50p 1574
11/10/2021 60.50p 60.50p 60.50p 60.50p 0
08/10/2021 60.50p 60.50p 56.90p 60.50p 11331
07/10/2021 60.00p 63.00p 56.45p 60.50p 13500
06/10/2021 60.00p 63.89p 57.80p 60.50p 60597
05/10/2021 73.50p 73.50p 52.60p 60.50p 215658
04/10/2021 73.50p 74.25p 72.00p 73.50p 7020
01/10/2021 75.50p 75.50p 73.00p 73.50p 7540
30/09/2021 75.50p 75.50p 73.00p 75.50p 988
29/09/2021 75.50p 75.50p 75.50p 75.50p 0
28/09/2021 75.50p 75.50p 73.00p 75.50p 456
27/09/2021 75.50p 77.00p 75.50p 75.50p 2177
24/09/2021 75.50p 78.00p 74.50p 75.50p 10699
23/09/2021 75.50p 75.50p 75.50p 75.50p 0
22/09/2021 75.50p 75.50p 75.50p 75.50p 0
21/09/2021 75.50p 78.00p 75.50p 75.50p 6400
20/09/2021 75.50p 75.50p 73.00p 75.50p 6500
17/09/2021 75.50p 78.00p 75.50p 75.50p 256
16/09/2021 75.50p 75.50p 75.50p 75.50p 0
15/09/2021 76.50p 78.00p 75.00p 75.50p 7236
14/09/2021 76.50p 78.50p 75.25p 76.50p 19997
13/09/2021 76.50p 78.50p 75.00p 76.50p 5915
10/09/2021 76.50p 76.50p 74.80p 76.50p 4122
09/09/2021 76.50p 78.50p 76.50p 76.50p 12713
08/09/2021 76.50p 78.70p 74.67p 76.50p 7126
07/09/2021 76.50p 78.70p 74.67p 76.50p 15816
06/09/2021 76.50p 78.70p 74.25p 76.50p 22425
03/09/2021 76.50p 78.00p 75.30p 76.50p 5927
02/09/2021 76.50p 76.50p 76.50p 76.50p 0
01/09/2021 76.50p 76.50p 76.50p 76.50p 0
31/08/2021 76.50p 78.75p 76.11p 76.50p 15079
30/08/2021 76.50p 76.50p 76.11p 76.50p 1079
27/08/2021 76.50p 76.50p 76.11p 76.50p 1079
26/08/2021 76.50p 78.75p 76.50p 76.50p 2536
25/08/2021 76.50p 78.20p 76.50p 76.50p 21477
24/08/2021 76.50p 78.20p 76.50p 76.50p 4603
23/08/2021 76.50p 78.50p 74.25p 76.50p 5414
20/08/2021 75.50p 78.50p 75.50p 76.50p 114
19/08/2021 78.00p 78.00p 75.50p 75.50p 3298
18/08/2021 78.00p 78.00p 77.50p 77.50p 0
17/08/2021 78.00p 78.00p 76.30p 77.50p 4000
16/08/2021 78.00p 78.78p 77.50p 77.50p 27000
13/08/2021 78.00p 78.78p 77.50p 77.50p 23
12/08/2021 78.00p 78.85p 77.50p 77.50p 36684
11/08/2021 78.00p 78.00p 76.00p 77.50p 14238
10/08/2021 78.00p 78.00p 76.00p 78.00p 38
09/08/2021 78.00p 78.78p 76.00p 78.00p 4138
06/08/2021 78.00p 78.00p 78.00p 78.00p 0
05/08/2021 78.00p 79.16p 76.00p 78.00p 4084
04/08/2021 78.00p 78.00p 78.00p 78.00p 0
03/08/2021 80.50p 81.00p 76.00p 78.00p 11403
02/08/2021 78.50p 82.80p 77.90p 80.50p 16772
30/07/2021 78.50p 78.50p 77.90p 78.50p 2500
29/07/2021 77.50p 80.00p 76.30p 78.50p 10750
28/07/2021 77.50p 79.75p 76.25p 77.50p 19300
27/07/2021 73.50p 80.00p 72.88p 77.50p 18748
26/07/2021 73.50p 73.50p 72.75p 73.50p 3000
23/07/2021 73.00p 75.00p 72.10p 73.50p 6626
22/07/2021 71.50p 73.00p 70.66p 73.00p 30638
21/07/2021 71.50p 71.50p 70.00p 71.50p 1369
20/07/2021 72.50p 72.50p 71.00p 71.50p 3017
19/07/2021 73.00p 73.00p 70.00p 72.50p 46187
16/07/2021 73.00p 73.00p 70.00p 73.00p 15800
15/07/2021 73.50p 73.50p 70.10p 73.00p 12800
14/07/2021 73.50p 73.50p 72.00p 73.50p 11500
13/07/2021 73.50p 73.80p 73.50p 73.50p 4066
12/07/2021 73.50p 73.50p 72.00p 73.50p 5500
09/07/2021 73.50p 74.20p 73.50p 73.50p 16576
08/07/2021 73.50p 73.95p 72.00p 73.50p 15783
07/07/2021 73.50p 73.95p 72.00p 73.50p 9100
06/07/2021 73.50p 73.50p 73.50p 73.50p 0
05/07/2021 73.50p 73.90p 73.50p 73.50p 214
02/07/2021 73.50p 75.00p 72.00p 73.50p 18608
01/07/2021 71.50p 74.92p 71.00p 73.50p 26489
30/06/2021 71.50p 72.00p 71.50p 71.50p 1000
29/06/2021 71.50p 71.50p 71.50p 71.50p 414
28/06/2021 72.00p 72.10p 70.00p 71.50p 26176
25/06/2021 72.00p 72.00p 70.00p 72.00p 625
24/06/2021 72.00p 74.00p 71.00p 72.00p 11066
23/06/2021 72.00p 74.00p 71.00p 73.00p 16210
22/06/2021 70.00p 74.00p 70.00p 72.00p 28928
21/06/2021 70.00p 70.00p 70.00p 70.00p 0
18/06/2021 70.00p 70.00p 68.00p 70.00p 25500
17/06/2021 69.50p 72.00p 68.00p 70.00p 30630
16/06/2021 70.50p 71.00p 70.50p 70.50p 1500
15/06/2021 70.50p 70.50p 69.00p 70.50p 192
14/06/2021 72.00p 72.00p 69.00p 70.50p 19670
11/06/2021 72.00p 72.00p 70.00p 72.00p 4446
10/06/2021 72.00p 72.00p 72.00p 72.00p 0
09/06/2021 70.50p 72.00p 70.50p 72.00p 55564
08/06/2021 70.50p 70.50p 70.50p 70.50p 6460
07/06/2021 70.50p 70.50p 69.00p 70.50p 14610
04/06/2021 69.50p 70.50p 69.50p 70.50p 54572
03/06/2021 71.00p 71.00p 67.00p 69.50p 8417
02/06/2021 71.50p 72.00p 70.00p 71.50p 6934
01/06/2021 72.00p 72.63p 70.00p 71.50p 15000
31/05/2021 72.00p 72.75p 72.00p 72.00p 16904
28/05/2021 72.00p 72.75p 72.00p 72.00p 6904
27/05/2021 72.00p 72.00p 72.00p 72.00p 0
26/05/2021 72.50p 72.90p 71.00p 72.00p 5626
25/05/2021 72.50p 72.50p 72.50p 72.50p 0
24/05/2021 71.50p 72.50p 71.50p 72.50p 21353
21/05/2021 72.50p 72.50p 71.00p 71.50p 5000
20/05/2021 72.50p 73.00p 71.13p 72.50p 2575
19/05/2021 72.50p 73.10p 72.50p 72.50p 678
18/05/2021 72.50p 73.10p 72.50p 72.50p 40000
17/05/2021 73.50p 73.50p 71.15p 72.50p 19000
14/05/2021 75.00p 76.40p 73.00p 73.50p 33358
13/05/2021 70.00p 75.00p 68.00p 75.00p 394984
12/05/2021 70.00p 71.60p 68.00p 70.00p 12535
11/05/2021 69.00p 71.60p 68.80p 70.00p 47845
10/05/2021 69.00p 71.40p 67.00p 69.00p 49798
07/05/2021 66.50p 70.00p 66.50p 69.00p 52800
06/05/2021 66.50p 69.00p 63.00p 66.50p 31027
05/05/2021 66.50p 69.00p 63.00p 66.50p 7135
04/05/2021 66.50p 66.50p 65.10p 66.50p 2394
03/05/2021 66.50p 69.00p 66.50p 66.50p 8698
30/04/2021 66.50p 69.00p 66.50p 66.50p 8698
29/04/2021 68.50p 68.50p 63.00p 66.50p 14169
28/04/2021 68.50p 69.00p 65.00p 68.50p 56498
27/04/2021 68.50p 69.00p 68.50p 68.50p 6162
26/04/2021 70.00p 70.00p 67.30p 68.50p 36519
23/04/2021 70.00p 70.00p 68.00p 70.00p 39380
22/04/2021 70.00p 70.00p 68.13p 70.00p 23000
21/04/2021 70.00p 70.00p 70.00p 70.00p 0
20/04/2021 71.00p 71.00p 68.80p 70.00p 12009
19/04/2021 71.00p 71.50p 68.80p 71.00p 46446
16/04/2021 72.50p 72.50p 68.80p 71.00p 14305
15/04/2021 72.50p 72.50p 71.80p 72.00p 4679
14/04/2021 72.50p 72.50p 70.00p 72.00p 11636
13/04/2021 71.50p 73.00p 70.65p 72.50p 15564
12/04/2021 71.50p 74.00p 68.50p 72.50p 21193
09/04/2021 71.50p 73.90p 71.50p 72.50p 11068
08/04/2021 72.50p 74.00p 70.66p 72.50p 17694
07/04/2021 72.50p 74.33p 70.66p 72.50p 12529
06/04/2021 72.50p 75.00p 70.50p 72.50p 4993
05/04/2021 72.50p 74.50p 72.50p 72.50p 3729
02/04/2021 72.50p 74.50p 72.50p 72.50p 3729
01/04/2021 72.50p 74.50p 72.50p 72.50p 3729
31/03/2021 72.50p 72.50p 72.50p 72.50p 0
30/03/2021 72.50p 72.50p 72.50p 72.50p 0
29/03/2021 72.50p 74.50p 70.50p 72.50p 5136
26/03/2021 72.50p 72.50p 72.50p 72.50p 0
25/03/2021 72.50p 75.00p 70.50p 72.50p 17153
24/03/2021 74.50p 74.50p 69.00p 72.50p 35061
23/03/2021 74.50p 76.25p 71.42p 74.50p 13299
22/03/2021 76.50p 76.60p 71.00p 74.50p 27782
19/03/2021 76.50p 79.09p 73.00p 76.50p 2254
18/03/2021 74.50p 79.09p 73.00p 76.50p 27231
17/03/2021 74.50p 78.00p 70.00p 74.50p 142247
16/03/2021 83.50p 86.50p 83.50p 85.50p 11500
15/03/2021 82.50p 85.00p 82.50p 83.50p 22754

*Close Price adjusted for both dividends and splits