Polypipe Group (PLP) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
17/06/2020 452.00p 452.00p 440.00p 444.00p 339337
16/06/2020 435.00p 443.00p 432.50p 441.00p 272696
15/06/2020 413.00p 426.50p 408.31p 426.50p 449559
12/06/2020 410.00p 428.50p 408.48p 418.50p 337895
11/06/2020 435.50p 435.50p 412.50p 420.00p 409262
10/06/2020 425.00p 443.50p 425.00p 431.50p 237756
09/06/2020 435.50p 442.75p 422.20p 435.00p 375512
08/06/2020 447.00p 460.11p 443.50p 443.50p 355397
05/06/2020 453.50p 458.50p 447.72p 455.00p 217638
04/06/2020 446.00p 460.00p 443.00p 447.00p 384889
03/06/2020 426.50p 451.00p 426.50p 448.50p 304022
02/06/2020 445.00p 445.00p 431.00p 432.00p 138889
01/06/2020 431.00p 447.00p 431.00p 432.50p 334361
29/05/2020 443.50p 449.00p 426.00p 432.00p 547429
28/05/2020 432.00p 441.00p 428.50p 436.00p 652996
27/05/2020 434.00p 438.50p 424.44p 426.50p 341729
26/05/2020 431.50p 440.00p 414.00p 423.00p 559739
22/05/2020 419.00p 430.35p 416.50p 421.50p 156151
21/05/2020 415.00p 432.00p 415.00p 428.00p 364409
20/05/2020 421.00p 426.00p 412.50p 418.50p 638158
19/05/2020 440.00p 440.00p 419.00p 425.50p 412670
18/05/2020 389.50p 438.50p 389.50p 430.00p 967337
15/05/2020 391.00p 407.58p 372.00p 399.50p 931170
14/05/2020 418.00p 425.33p 389.00p 395.50p 807848
13/05/2020 426.50p 431.50p 416.00p 426.00p 1238368
12/05/2020 434.00p 438.88p 420.00p 420.00p 487238
11/05/2020 434.50p 446.50p 429.50p 433.00p 733684
07/05/2020 472.00p 480.64p 412.50p 430.50p 1004653
06/05/2020 467.00p 493.00p 467.00p 482.00p 165466
05/05/2020 472.00p 487.15p 471.35p 477.50p 68900
01/05/2020 489.50p 496.00p 480.21p 490.00p 206503
30/04/2020 505.00p 516.00p 492.68p 499.50p 490340
29/04/2020 512.00p 512.00p 490.50p 501.00p 279561
28/04/2020 496.00p 505.00p 489.50p 505.00p 325885
27/04/2020 495.00p 511.00p 488.00p 495.50p 224513
24/04/2020 471.00p 496.50p 471.00p 493.00p 907434
23/04/2020 484.50p 492.53p 472.50p 482.00p 263264
22/04/2020 450.50p 497.15p 450.50p 480.00p 414023
21/04/2020 455.00p 471.00p 447.50p 457.50p 242955
20/04/2020 461.50p 475.00p 452.00p 459.50p 76265
17/04/2020 442.00p 466.00p 442.00p 456.50p 198914
16/04/2020 468.50p 473.00p 443.00p 451.00p 395439
15/04/2020 453.50p 467.50p 452.00p 462.00p 186977
14/04/2020 488.00p 488.00p 452.58p 475.50p 443516
09/04/2020 489.00p 501.74p 468.00p 473.50p 293609
08/04/2020 451.00p 481.50p 446.50p 478.00p 519465
07/04/2020 446.00p 471.00p 441.00p 453.00p 996627
06/04/2020 410.00p 443.50p 410.00p 436.50p 395071
03/04/2020 433.50p 433.50p 411.36p 417.00p 209208
02/04/2020 403.00p 430.50p 403.00p 428.50p 261484
01/04/2020 445.50p 452.50p 404.50p 404.50p 680211
31/03/2020 451.40p 469.20p 450.20p 460.00p 675093
30/03/2020 426.40p 449.47p 415.00p 446.00p 427252
27/03/2020 433.20p 450.08p 423.80p 431.80p 272552
26/03/2020 440.00p 452.40p 438.29p 448.00p 605648
25/03/2020 413.00p 454.40p 410.80p 454.40p 1730109
24/03/2020 408.00p 417.00p 400.00p 410.00p 2835292
23/03/2020 393.20p 407.78p 377.00p 395.60p 567514
20/03/2020 450.60p 464.00p 409.20p 415.00p 717793
19/03/2020 449.60p 460.60p 399.80p 437.20p 1259962
18/03/2020 482.60p 486.00p 443.80p 453.40p 1765153
17/03/2020 471.20p 520.00p 471.20p 485.00p 1185691
16/03/2020 465.00p 473.80p 426.20p 466.40p 776939
13/03/2020 461.20p 506.50p 452.00p 476.40p 716664
12/03/2020 470.00p 491.93p 444.00p 444.60p 663049
11/03/2020 516.00p 523.50p 504.00p 511.50p 790797
10/03/2020 512.50p 531.00p 509.40p 510.00p 330062
09/03/2020 545.00p 545.00p 497.02p 503.00p 507371
06/03/2020 545.50p 545.50p 518.70p 530.50p 327604
05/03/2020 566.50p 567.00p 544.00p 551.50p 260290
04/03/2020 549.50p 553.50p 538.00p 550.00p 335620
03/03/2020 551.50p 561.50p 544.00p 547.50p 307759
02/03/2020 543.50p 548.90p 523.00p 538.50p 421097
28/02/2020 534.00p 538.50p 519.85p 534.50p 519221
27/02/2020 562.50p 564.86p 541.50p 548.50p 290887
26/02/2020 569.50p 580.00p 560.50p 573.50p 251663
25/02/2020 594.50p 594.50p 576.50p 580.50p 973974
24/02/2020 600.50p 600.50p 582.11p 589.00p 356980
21/02/2020 609.50p 610.50p 604.50p 607.50p 228853
20/02/2020 617.00p 620.00p 609.50p 611.00p 246638
19/02/2020 611.00p 619.00p 606.50p 619.00p 1058762
18/02/2020 605.00p 611.00p 598.66p 611.00p 340258
17/02/2020 605.50p 607.00p 596.50p 600.50p 371499
14/02/2020 604.50p 604.50p 597.00p 603.00p 704923
13/02/2020 591.50p 602.50p 580.82p 602.50p 529863
12/02/2020 586.50p 601.75p 574.00p 587.00p 476692
11/02/2020 563.50p 576.00p 557.00p 576.00p 406786
10/02/2020 557.50p 560.75p 550.00p 554.00p 84371
07/02/2020 554.00p 554.00p 550.00p 553.00p 131586
06/02/2020 551.00p 563.00p 551.00p 560.50p 174507
05/02/2020 566.50p 566.50p 549.88p 556.50p 222424
04/02/2020 549.00p 554.50p 542.11p 554.50p 142064
03/02/2020 549.50p 549.50p 532.50p 539.00p 142644
31/01/2020 551.50p 551.50p 539.50p 542.50p 118120
30/01/2020 545.00p 550.00p 537.50p 543.00p 671469
29/01/2020 540.50p 548.50p 540.50p 547.00p 121514
28/01/2020 546.00p 548.00p 541.50p 545.50p 354582
27/01/2020 553.00p 560.00p 543.50p 545.00p 273132
24/01/2020 547.00p 554.00p 537.00p 554.00p 556597
23/01/2020 539.50p 539.50p 530.50p 538.50p 317687
22/01/2020 514.00p 537.00p 514.00p 535.50p 306929
21/01/2020 528.50p 534.50p 524.00p 530.50p 189002
20/01/2020 530.50p 532.00p 523.00p 531.00p 679185
17/01/2020 511.50p 531.50p 511.50p 526.00p 298437
16/01/2020 527.00p 528.50p 513.50p 517.50p 287216
15/01/2020 512.50p 523.00p 506.00p 520.00p 355638
14/01/2020 517.50p 520.50p 511.00p 511.00p 209990
13/01/2020 518.00p 525.00p 512.50p 517.50p 208068
10/01/2020 527.50p 527.50p 512.00p 512.00p 223425
09/01/2020 528.50p 528.50p 514.50p 514.50p 352685
08/01/2020 524.00p 529.50p 512.00p 521.00p 464618
07/01/2020 531.00p 542.00p 530.50p 534.00p 671555
06/01/2020 535.00p 543.50p 531.50p 535.00p 282068
03/01/2020 554.50p 554.50p 540.50p 542.00p 173548
02/01/2020 537.00p 548.00p 537.00p 545.50p 135276
31/12/2019 545.00p 545.00p 536.00p 540.00p 66344
30/12/2019 542.00p 546.50p 540.00p 540.00p 94612
27/12/2019 544.00p 547.00p 539.13p 544.00p 161072
24/12/2019 537.00p 540.00p 535.50p 540.00p 47721
23/12/2019 536.00p 545.50p 531.90p 536.00p 283938
20/12/2019 527.50p 538.50p 524.50p 534.00p 579480
19/12/2019 543.00p 543.50p 531.50p 533.00p 331965
18/12/2019 550.00p 550.00p 529.50p 542.00p 360058
17/12/2019 532.50p 547.50p 531.00p 545.00p 655994
16/12/2019 503.50p 549.00p 503.50p 546.50p 609278
13/12/2019 508.50p 538.50p 504.50p 519.50p 939901
12/12/2019 497.80p 501.00p 493.25p 496.40p 373293
11/12/2019 516.00p 522.00p 495.60p 497.80p 469159
10/12/2019 509.00p 516.00p 501.50p 514.00p 373279
09/12/2019 521.50p 522.50p 505.50p 509.00p 486157
06/12/2019 522.50p 522.50p 505.50p 517.50p 400308
05/12/2019 513.00p 514.50p 506.00p 514.50p 318353
04/12/2019 486.20p 506.00p 486.20p 506.00p 323747
03/12/2019 486.40p 501.00p 486.40p 500.00p 437700
02/12/2019 502.00p 506.00p 489.40p 500.00p 350726
29/11/2019 498.60p 498.60p 486.80p 490.60p 190708
28/11/2019 486.40p 491.00p 482.20p 490.00p 553520
27/11/2019 472.80p 489.80p 472.80p 487.20p 303324
26/11/2019 463.40p 489.40p 463.40p 485.00p 344282
25/11/2019 475.80p 477.00p 465.20p 476.40p 329865
22/11/2019 469.80p 469.80p 460.80p 466.60p 527219
21/11/2019 466.40p 470.60p 459.20p 463.00p 745482
20/11/2019 463.40p 469.40p 460.00p 469.40p 458710
19/11/2019 437.40p 470.00p 437.40p 470.00p 553860
18/11/2019 464.00p 478.20p 464.00p 476.40p 201035
15/11/2019 472.80p 476.80p 469.40p 476.80p 274350
14/11/2019 467.00p 474.40p 467.00p 473.00p 123560
13/11/2019 471.20p 474.30p 467.40p 471.40p 101078
12/11/2019 474.80p 477.80p 465.80p 477.00p 192507
11/11/2019 464.00p 474.00p 463.00p 473.20p 328053
08/11/2019 470.00p 470.00p 464.20p 467.40p 204451
07/11/2019 455.00p 468.40p 453.40p 467.00p 250925
06/11/2019 452.80p 453.88p 450.20p 453.60p 110669
05/11/2019 446.60p 454.20p 446.60p 453.00p 426731
04/11/2019 463.20p 463.20p 448.00p 453.00p 210873
01/11/2019 456.60p 456.60p 448.20p 455.20p 1155394
31/10/2019 455.20p 455.20p 446.20p 453.00p 294022
30/10/2019 448.40p 449.00p 441.40p 448.80p 443348
29/10/2019 461.80p 461.80p 447.20p 447.60p 84818
28/10/2019 461.20p 461.20p 447.80p 452.40p 95185
25/10/2019 447.00p 453.20p 441.51p 448.80p 124713
24/10/2019 460.00p 467.42p 448.00p 452.00p 922197
23/10/2019 446.60p 470.80p 446.60p 466.00p 584079
22/10/2019 456.80p 460.00p 451.60p 459.40p 262851
21/10/2019 437.20p 459.60p 434.70p 457.60p 189660
18/10/2019 436.60p 446.60p 436.60p 442.00p 282183
17/10/2019 441.40p 448.40p 437.20p 440.00p 439300
16/10/2019 444.60p 453.60p 441.43p 449.40p 709157
15/10/2019 429.80p 454.80p 420.40p 445.40p 344150
14/10/2019 435.00p 435.00p 418.60p 426.00p 182567
11/10/2019 385.60p 451.60p 382.72p 434.40p 968344
10/10/2019 373.20p 389.20p 373.20p 389.20p 178907
09/10/2019 386.20p 388.96p 378.00p 381.00p 233808
08/10/2019 401.80p 401.80p 382.20p 385.60p 222516
07/10/2019 410.00p 410.00p 391.40p 399.00p 156415
04/10/2019 406.20p 409.80p 400.60p 409.80p 156767
03/10/2019 406.80p 406.80p 394.40p 399.20p 94019
02/10/2019 402.20p 417.60p 400.40p 400.40p 284599
01/10/2019 410.00p 413.00p 405.26p 406.20p 82619
30/09/2019 402.60p 405.60p 399.60p 405.60p 94779
27/09/2019 400.00p 402.80p 398.40p 401.40p 176595
26/09/2019 392.00p 398.00p 392.00p 397.60p 88778
25/09/2019 394.80p 394.80p 384.40p 390.80p 194651
24/09/2019 385.00p 395.74p 385.00p 394.00p 520690
23/09/2019 401.60p 411.40p 394.60p 396.60p 209174
20/09/2019 397.60p 413.80p 397.60p 413.80p 420746
19/09/2019 394.80p 404.40p 394.80p 404.00p 146485
18/09/2019 397.80p 399.20p 390.60p 398.20p 255965
17/09/2019 405.00p 405.00p 393.20p 393.20p 154572
16/09/2019 420.80p 420.80p 402.60p 404.60p 194892
13/09/2019 399.80p 405.80p 396.60p 405.80p 155769
12/09/2019 405.20p 405.20p 396.00p 397.00p 162192
11/09/2019 402.20p 403.80p 397.70p 399.40p 80632
10/09/2019 390.20p 395.80p 386.40p 395.80p 149502
09/09/2019 396.00p 396.00p 385.60p 388.20p 231762
06/09/2019 382.40p 393.00p 382.40p 390.20p 209241
05/09/2019 393.20p 394.80p 383.00p 393.60p 593446
04/09/2019 403.20p 407.60p 394.00p 397.80p 152216
03/09/2019 385.20p 398.00p 384.40p 397.40p 615356
02/09/2019 381.40p 383.00p 377.33p 383.00p 267198

*Close Price adjusted for both dividends and splits