Polypipe Group (PLP) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
06/04/2021 582.00p 582.00p 564.00p 567.00p 258043
01/04/2021 557.00p 573.00p 557.00p 567.00p 405298
31/03/2021 555.00p 556.00p 544.18p 555.00p 416830
30/03/2021 544.00p 551.00p 537.28p 545.00p 273435
29/03/2021 537.00p 546.00p 537.00p 541.00p 162868
26/03/2021 544.00p 544.00p 532.00p 541.00p 253572
25/03/2021 517.00p 534.00p 515.03p 530.00p 192569
24/03/2021 544.00p 544.00p 522.00p 527.00p 398902
23/03/2021 540.00p 540.00p 524.00p 531.00p 258461
22/03/2021 550.00p 553.00p 532.00p 533.00p 312127
19/03/2021 550.00p 553.00p 540.00p 541.00p 793862
18/03/2021 557.00p 558.00p 543.00p 550.00p 273232
17/03/2021 582.00p 582.00p 543.00p 552.00p 767400
16/03/2021 561.00p 582.00p 554.00p 574.00p 625185
15/03/2021 565.00p 565.00p 552.00p 559.00p 805433
12/03/2021 564.00p 574.00p 558.00p 560.00p 558475
11/03/2021 577.00p 581.00p 568.00p 570.00p 568389
10/03/2021 571.00p 584.00p 570.00p 573.00p 380825
09/03/2021 592.00p 595.00p 579.36p 583.00p 268170
08/03/2021 565.00p 582.00p 565.00p 582.00p 294230
05/03/2021 553.00p 569.00p 549.00p 569.00p 460722
04/03/2021 581.00p 581.00p 552.00p 556.00p 827638
03/03/2021 563.00p 577.00p 557.25p 567.00p 338049
02/03/2021 542.00p 561.00p 542.00p 556.00p 251552
01/03/2021 552.00p 565.00p 551.00p 555.00p 257865
26/02/2021 559.00p 561.00p 550.00p 551.00p 395227
25/02/2021 570.00p 570.00p 555.00p 560.00p 337758
24/02/2021 566.00p 576.00p 558.75p 563.00p 266563
23/02/2021 580.00p 580.00p 565.00p 567.00p 418337
22/02/2021 565.00p 571.00p 550.00p 569.00p 478462
19/02/2021 555.00p 566.00p 554.00p 555.00p 260788
18/02/2021 563.00p 575.93p 555.00p 560.00p 849607
17/02/2021 569.00p 570.62p 549.75p 558.00p 542619
16/02/2021 570.00p 571.00p 552.00p 556.00p 621613
15/02/2021 555.00p 569.00p 555.00p 562.00p 286427
12/02/2021 564.00p 588.00p 555.68p 558.00p 1384314
11/02/2021 550.00p 583.00p 541.00p 570.00p 4288379
10/02/2021 533.00p 541.00p 514.00p 514.00p 511757
09/02/2021 530.00p 533.00p 523.00p 527.00p 408674
08/02/2021 529.00p 538.00p 524.42p 526.00p 412783
05/02/2021 537.00p 539.00p 523.00p 527.00p 253120
04/02/2021 546.00p 550.00p 527.00p 528.00p 254864
03/02/2021 535.00p 547.00p 530.00p 540.00p 569477
02/02/2021 524.00p 532.00p 517.00p 527.00p 487211
01/02/2021 503.00p 528.00p 503.00p 514.00p 490663
29/01/2021 533.00p 533.00p 503.50p 514.00p 406486
28/01/2021 501.00p 521.00p 488.00p 516.00p 781563
27/01/2021 524.00p 527.00p 497.50p 499.00p 388245
26/01/2021 501.00p 533.00p 501.00p 521.00p 610433
25/01/2021 538.00p 538.00p 510.00p 510.00p 252682
22/01/2021 540.00p 542.00p 522.42p 529.00p 266204
21/01/2021 517.00p 531.36p 517.00p 530.00p 1050198
20/01/2021 525.00p 537.00p 519.00p 524.00p 210752
19/01/2021 537.00p 537.00p 518.00p 525.00p 231261
18/01/2021 531.00p 534.00p 522.00p 525.00p 290688
15/01/2021 528.00p 535.00p 510.00p 530.00p 736114
14/01/2021 553.00p 555.00p 531.00p 534.00p 294535
13/01/2021 557.00p 560.00p 540.00p 540.00p 610471
12/01/2021 550.00p 565.56p 550.00p 560.00p 484250
11/01/2021 589.00p 597.00p 561.00p 562.00p 263692
08/01/2021 582.00p 595.00p 580.00p 582.00p 461292
07/01/2021 592.00p 597.97p 575.83p 580.00p 458323
06/01/2021 588.00p 589.00p 571.00p 580.00p 471035
05/01/2021 568.00p 591.00p 557.89p 582.00p 285883
04/01/2021 613.00p 613.00p 570.00p 576.00p 359508
31/12/2020 588.00p 604.00p 574.96p 597.00p 57830
30/12/2020 587.00p 608.00p 587.00p 602.00p 96676
29/12/2020 601.00p 612.00p 591.00p 601.00p 322798
24/12/2020 598.00p 600.00p 589.17p 593.00p 115955
23/12/2020 573.00p 598.00p 568.80p 597.00p 224991
22/12/2020 562.00p 575.00p 547.00p 575.00p 275784
21/12/2020 557.00p 562.00p 531.00p 545.00p 243130
18/12/2020 570.00p 581.00p 568.00p 568.00p 656711
17/12/2020 546.00p 578.00p 546.00p 571.00p 410277
16/12/2020 533.00p 553.06p 528.00p 548.00p 478006
15/12/2020 502.00p 544.00p 502.00p 540.00p 761915
14/12/2020 469.50p 527.00p 469.50p 509.00p 742552
11/12/2020 462.00p 462.00p 450.50p 457.00p 380260
10/12/2020 469.00p 477.00p 456.50p 456.50p 416305
09/12/2020 494.00p 498.50p 472.50p 472.50p 348493
08/12/2020 494.50p 496.50p 482.00p 492.50p 445901
07/12/2020 534.00p 534.00p 492.50p 492.50p 309965
04/12/2020 514.00p 526.00p 510.00p 523.00p 196969
03/12/2020 513.00p 519.00p 501.00p 518.00p 310923
02/12/2020 510.00p 514.00p 498.50p 501.00p 839922
01/12/2020 501.00p 518.00p 499.00p 516.00p 387890
30/11/2020 497.00p 507.00p 496.00p 496.00p 506943
27/11/2020 499.00p 500.00p 482.50p 500.00p 406142
26/11/2020 475.50p 495.00p 475.50p 493.00p 240152
25/11/2020 492.00p 498.50p 478.50p 481.50p 249952
24/11/2020 497.50p 501.00p 482.00p 485.50p 192036
23/11/2020 490.50p 497.00p 482.50p 493.00p 382028
20/11/2020 497.50p 501.21p 486.00p 489.50p 238918
19/11/2020 500.00p 502.00p 487.50p 491.00p 397077
18/11/2020 500.00p 508.00p 497.00p 497.00p 557682
17/11/2020 529.00p 539.00p 500.00p 505.00p 608756
16/11/2020 531.00p 533.00p 510.00p 517.00p 409079
13/11/2020 526.00p 533.00p 519.00p 522.00p 393887
12/11/2020 543.00p 545.00p 521.00p 531.00p 423862
10/11/2020 505.00p 523.00p 501.00p 516.00p 231748
09/11/2020 477.00p 508.00p 472.50p 502.00p 505144
06/11/2020 478.50p 489.00p 466.00p 469.00p 350976
05/11/2020 479.00p 480.00p 473.50p 480.00p 182466
04/11/2020 458.00p 478.50p 458.00p 476.00p 307773
03/11/2020 459.50p 467.50p 455.00p 466.00p 228835
02/11/2020 465.50p 465.50p 448.50p 455.00p 510902
30/10/2020 449.00p 462.50p 448.00p 460.00p 190024
29/10/2020 452.00p 458.50p 448.00p 454.00p 220328
28/10/2020 458.00p 458.42p 441.50p 454.00p 195531
27/10/2020 480.00p 490.00p 461.00p 466.50p 621414
26/10/2020 477.00p 492.00p 475.50p 491.00p 365970
23/10/2020 498.50p 498.50p 481.00p 483.50p 146786
22/10/2020 466.00p 485.50p 466.00p 483.00p 179502
21/10/2020 465.00p 473.00p 461.00p 470.50p 154423
20/10/2020 475.50p 480.50p 463.00p 473.50p 286012
19/10/2020 466.00p 488.00p 466.00p 475.00p 144489
16/10/2020 475.00p 492.50p 471.90p 480.50p 496714
15/10/2020 467.00p 471.50p 456.00p 471.50p 300921
14/10/2020 461.00p 474.50p 458.74p 471.50p 330265
13/10/2020 455.50p 466.00p 450.75p 461.50p 195804
12/10/2020 458.50p 468.00p 448.50p 465.50p 208374
09/10/2020 463.00p 464.50p 454.50p 461.00p 149319
08/10/2020 450.50p 461.50p 449.50p 457.50p 128986
07/10/2020 450.50p 460.50p 449.00p 452.00p 145953
06/10/2020 443.00p 459.50p 438.00p 457.00p 237737
05/10/2020 438.00p 447.00p 432.50p 440.50p 354833
02/10/2020 423.50p 434.00p 419.00p 434.00p 198939
01/10/2020 428.00p 436.00p 423.50p 430.00p 311524
30/09/2020 424.50p 434.50p 421.50p 433.00p 373574
29/09/2020 444.50p 447.50p 427.00p 428.50p 300569
28/09/2020 443.50p 448.00p 436.00p 447.00p 316607
25/09/2020 413.50p 436.50p 413.50p 436.00p 212762
24/09/2020 438.50p 443.50p 419.00p 429.50p 665772
23/09/2020 436.00p 446.50p 425.50p 445.00p 2395241
22/09/2020 417.00p 430.82p 417.00p 426.50p 646909
21/09/2020 432.00p 432.00p 410.00p 428.00p 570713
18/09/2020 435.00p 437.00p 421.00p 437.00p 2182661
17/09/2020 431.00p 436.00p 426.80p 433.50p 177309
16/09/2020 419.00p 435.00p 412.00p 434.00p 211414
15/09/2020 417.00p 456.00p 416.50p 425.00p 508922
14/09/2020 408.50p 415.00p 397.50p 408.00p 217921
11/09/2020 414.00p 420.50p 407.00p 411.50p 125992
10/09/2020 415.00p 422.50p 408.00p 412.00p 143429
09/09/2020 428.50p 430.00p 412.00p 413.00p 149512
08/09/2020 419.00p 431.00p 414.00p 425.50p 121465
07/09/2020 420.00p 429.50p 415.00p 420.00p 169356
04/09/2020 415.50p 425.50p 409.38p 414.50p 162511
03/09/2020 414.00p 435.00p 411.00p 421.50p 368757
02/09/2020 427.00p 435.50p 413.50p 414.50p 162403
01/09/2020 430.50p 438.00p 425.50p 427.50p 232228
28/08/2020 419.00p 436.50p 415.50p 435.00p 199384
27/08/2020 440.00p 447.00p 428.50p 431.00p 193676
26/08/2020 428.00p 438.50p 420.00p 438.50p 250991
25/08/2020 425.00p 434.50p 419.00p 425.00p 202652
24/08/2020 424.50p 433.50p 415.50p 425.50p 221206
21/08/2020 407.00p 429.50p 394.50p 425.00p 237763
20/08/2020 401.00p 408.00p 396.00p 396.00p 653335
19/08/2020 412.00p 415.21p 406.00p 408.00p 259037
18/08/2020 405.50p 423.00p 405.50p 414.00p 135607
17/08/2020 413.50p 420.50p 411.50p 420.50p 82784
14/08/2020 428.50p 431.69p 418.00p 418.00p 170567
13/08/2020 440.00p 445.00p 423.50p 430.00p 212327
12/08/2020 431.50p 443.00p 428.50p 443.00p 128558
11/08/2020 427.50p 440.50p 422.50p 432.00p 140892
10/08/2020 419.50p 425.33p 418.00p 424.00p 233783
07/08/2020 411.50p 419.00p 411.00p 417.50p 113041
06/08/2020 405.50p 417.00p 405.50p 412.50p 131319
05/08/2020 391.50p 416.00p 391.50p 416.00p 224700
04/08/2020 412.00p 412.00p 393.50p 400.00p 189351
03/08/2020 402.00p 409.50p 399.50p 409.50p 175786
31/07/2020 405.00p 412.50p 401.67p 405.00p 357356
30/07/2020 408.00p 415.00p 404.87p 411.00p 191928
29/07/2020 413.00p 415.00p 401.00p 409.00p 178143
28/07/2020 404.50p 422.50p 404.50p 418.50p 245094
27/07/2020 420.00p 429.62p 404.00p 414.50p 271021
24/07/2020 423.50p 430.00p 422.50p 424.00p 187412
23/07/2020 430.00p 437.50p 422.00p 429.50p 687547
22/07/2020 430.00p 435.78p 416.00p 430.00p 514390
21/07/2020 450.00p 450.00p 428.00p 429.00p 320945
20/07/2020 435.50p 445.50p 435.00p 440.50p 212558
17/07/2020 420.00p 440.50p 420.00p 437.00p 265527
16/07/2020 418.00p 431.50p 413.37p 431.50p 1499992
14/07/2020 420.50p 426.00p 412.50p 425.00p 169904
13/07/2020 420.50p 427.50p 417.00p 426.00p 300959
10/07/2020 410.50p 422.38p 410.50p 414.50p 158729
09/07/2020 422.50p 428.00p 413.18p 415.00p 392377
08/07/2020 414.50p 421.00p 401.00p 419.50p 456305
07/07/2020 448.00p 456.00p 419.00p 419.00p 180219
06/07/2020 451.00p 454.57p 446.00p 449.00p 266270
03/07/2020 447.50p 447.50p 439.00p 443.50p 180818
02/07/2020 439.50p 441.00p 436.00p 436.50p 280766
01/07/2020 421.50p 444.00p 421.50p 435.00p 244412
30/06/2020 451.00p 451.00p 427.50p 432.50p 432110
26/06/2020 435.00p 437.82p 430.50p 434.50p 129958
25/06/2020 430.00p 433.50p 421.30p 431.00p 127937
24/06/2020 456.00p 456.00p 437.50p 437.50p 537800
23/06/2020 444.00p 450.50p 441.00p 446.50p 277426
22/06/2020 438.00p 447.50p 434.50p 440.00p 337198
19/06/2020 447.50p 450.00p 440.50p 444.50p 904404
18/06/2020 439.00p 450.00p 439.00p 445.00p 326013

*Close Price adjusted for both dividends and splits