Polypipe Group (PLP) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
13/11/2018 381.40p 387.40p 380.18p 386.80p 665548
12/11/2018 393.00p 393.00p 382.00p 382.00p 202804
09/11/2018 380.00p 387.60p 380.00p 387.60p 201400
08/11/2018 391.80p 395.20p 384.60p 387.40p 219062
07/11/2018 393.20p 395.80p 385.80p 387.00p 349014
06/11/2018 385.60p 397.40p 384.48p 391.00p 1185777
05/11/2018 379.00p 390.20p 379.00p 387.40p 454410
02/11/2018 386.00p 390.80p 382.93p 390.00p 351381
01/11/2018 372.00p 382.80p 368.60p 382.80p 898195
31/10/2018 360.00p 371.00p 356.20p 371.00p 552585
30/10/2018 360.00p 360.00p 352.00p 356.00p 587180
29/10/2018 355.60p 359.00p 350.93p 358.60p 568125
26/10/2018 339.40p 353.20p 339.29p 347.20p 419273
25/10/2018 307.60p 343.80p 304.61p 343.80p 1214000
24/10/2018 313.40p 318.27p 307.80p 307.80p 287509
23/10/2018 314.00p 315.80p 312.20p 312.20p 273535
22/10/2018 317.00p 323.06p 317.00p 319.00p 99171
19/10/2018 311.80p 324.60p 311.80p 316.60p 436091
18/10/2018 325.80p 326.00p 317.40p 319.20p 277588
17/10/2018 322.80p 332.00p 320.80p 324.80p 273330
16/10/2018 330.00p 332.00p 327.00p 331.20p 229318
15/10/2018 324.00p 330.20p 322.80p 328.80p 252821
12/10/2018 321.60p 327.80p 318.34p 325.20p 181194
11/10/2018 339.40p 339.40p 319.40p 319.40p 602581
10/10/2018 343.00p 346.80p 342.00p 342.40p 136032
09/10/2018 338.20p 343.00p 338.20p 343.00p 593818
08/10/2018 337.80p 346.20p 336.40p 338.20p 309365
05/10/2018 350.60p 351.20p 344.40p 344.40p 86878
04/10/2018 352.60p 355.60p 348.20p 350.60p 105101
03/10/2018 359.00p 359.00p 352.00p 354.60p 140552
02/10/2018 361.00p 363.80p 358.80p 361.40p 287465
01/10/2018 359.40p 361.95p 357.20p 361.00p 155220
28/09/2018 359.80p 361.10p 353.20p 356.20p 180706
27/09/2018 358.00p 359.20p 354.60p 357.00p 383573
26/09/2018 360.00p 361.20p 356.40p 359.00p 568222
25/09/2018 356.00p 360.00p 356.00p 360.00p 321934
24/09/2018 369.40p 375.96p 353.80p 356.00p 667723
21/09/2018 379.00p 382.75p 367.20p 369.00p 754106
20/09/2018 380.00p 384.80p 376.60p 378.80p 258982
19/09/2018 382.80p 384.20p 375.80p 380.00p 242736
18/09/2018 382.00p 383.40p 379.20p 379.20p 156890
17/09/2018 383.60p 383.60p 374.80p 378.60p 163530
14/09/2018 378.20p 380.80p 376.60p 377.20p 87317
13/09/2018 380.00p 380.00p 376.00p 378.20p 493961
12/09/2018 372.40p 376.80p 372.40p 376.60p 150657
11/09/2018 373.80p 375.40p 370.20p 373.00p 197410
10/09/2018 373.60p 377.20p 371.07p 376.20p 144933
07/09/2018 370.00p 374.40p 368.00p 369.40p 220081
06/09/2018 374.80p 375.02p 370.60p 372.80p 607191
05/09/2018 372.00p 375.20p 370.00p 375.20p 331326
04/09/2018 374.40p 378.20p 370.00p 373.20p 1402241
03/09/2018 368.00p 373.85p 364.40p 369.20p 579005
31/08/2018 367.80p 372.00p 363.00p 370.00p 310769
30/08/2018 358.20p 369.00p 358.20p 367.40p 207149
29/08/2018 372.20p 373.40p 364.20p 367.20p 566352
28/08/2018 361.60p 376.66p 360.60p 372.20p 480641
24/08/2018 360.20p 364.00p 358.80p 360.60p 900998
23/08/2018 360.00p 361.65p 359.40p 359.40p 525119
22/08/2018 360.20p 361.67p 358.60p 359.40p 2121913
21/08/2018 356.40p 362.60p 355.00p 360.80p 2034053
20/08/2018 368.60p 373.60p 357.00p 357.00p 701319
17/08/2018 378.80p 378.80p 367.00p 367.80p 1438977
16/08/2018 373.20p 373.80p 365.75p 370.00p 351845
15/08/2018 377.80p 378.00p 363.80p 369.40p 386885
14/08/2018 362.80p 380.20p 357.00p 375.00p 1507019
13/08/2018 350.20p 359.00p 350.20p 355.00p 1010663
10/08/2018 352.60p 358.60p 351.30p 356.00p 938690
09/08/2018 358.80p 359.60p 353.15p 355.00p 488167
08/08/2018 367.00p 367.00p 356.80p 359.20p 443925
07/08/2018 370.20p 371.50p 366.00p 369.20p 433878
06/08/2018 369.60p 374.20p 368.40p 368.40p 144856
03/08/2018 366.40p 372.40p 364.80p 369.80p 472219
02/08/2018 368.60p 371.00p 365.60p 365.80p 166483
01/08/2018 367.00p 375.40p 367.00p 368.80p 124783
31/07/2018 377.00p 377.80p 371.00p 375.60p 310924
30/07/2018 365.80p 376.80p 365.80p 375.00p 546093
27/07/2018 366.20p 373.20p 365.32p 371.80p 120075
26/07/2018 376.80p 376.80p 369.32p 371.80p 197809
25/07/2018 376.00p 378.00p 370.58p 373.00p 294324
24/07/2018 384.60p 384.60p 374.20p 375.00p 1080111
23/07/2018 388.40p 388.40p 374.40p 377.00p 133750
20/07/2018 381.00p 386.80p 379.20p 382.40p 193267
19/07/2018 386.40p 391.80p 380.00p 383.60p 200456
18/07/2018 390.40p 394.00p 388.60p 388.60p 151195
17/07/2018 378.60p 390.60p 377.60p 387.80p 570984
16/07/2018 377.60p 380.40p 376.20p 379.00p 299983
13/07/2018 378.00p 380.00p 377.20p 377.60p 131104
12/07/2018 375.60p 380.00p 375.40p 377.40p 73254
11/07/2018 379.00p 380.00p 375.20p 378.00p 102388
10/07/2018 384.00p 385.00p 379.60p 380.20p 347667
09/07/2018 380.00p 382.80p 378.40p 381.80p 389182
06/07/2018 375.40p 379.40p 375.00p 378.40p 135246
05/07/2018 379.60p 380.00p 376.00p 377.60p 175820
04/07/2018 369.20p 378.40p 369.20p 378.40p 299406
03/07/2018 369.20p 380.00p 369.00p 378.00p 178075
02/07/2018 382.60p 385.55p 372.20p 374.00p 465555
29/06/2018 383.60p 387.20p 383.20p 385.00p 281048
28/06/2018 385.20p 386.20p 379.20p 383.00p 785959
27/06/2018 381.60p 387.60p 376.20p 384.00p 380836
26/06/2018 365.80p 382.40p 365.80p 380.60p 726575
25/06/2018 377.40p 380.80p 374.00p 375.80p 793623
22/06/2018 379.20p 386.97p 369.80p 380.00p 1257549
21/06/2018 387.40p 390.40p 370.00p 372.60p 1130902
20/06/2018 385.80p 390.60p 377.20p 386.60p 412726
19/06/2018 383.80p 389.40p 376.00p 378.20p 529242
18/06/2018 384.80p 384.80p 375.00p 383.00p 206797
15/06/2018 393.00p 393.00p 379.00p 379.80p 617427
14/06/2018 379.00p 386.80p 379.00p 386.40p 543707
13/06/2018 392.60p 394.00p 386.40p 386.80p 278856
12/06/2018 384.20p 396.20p 384.20p 392.00p 331605
11/06/2018 389.60p 391.72p 385.00p 387.00p 459361
08/06/2018 383.20p 387.60p 381.40p 386.40p 178637
07/06/2018 396.00p 396.00p 383.60p 385.60p 625518
06/06/2018 389.60p 394.20p 384.00p 391.00p 943558
05/06/2018 386.20p 391.45p 384.80p 384.80p 257747
04/06/2018 385.00p 393.80p 385.00p 391.60p 175641
01/06/2018 377.40p 387.18p 377.40p 386.60p 947785
31/05/2018 384.20p 388.40p 384.20p 387.00p 954065
30/05/2018 387.40p 390.20p 384.20p 386.80p 1076638
29/05/2018 396.20p 396.20p 384.60p 389.20p 436455
25/05/2018 392.00p 402.80p 392.00p 396.60p 358833
24/05/2018 398.00p 404.00p 396.60p 398.40p 1000331
23/05/2018 412.20p 412.20p 399.00p 401.00p 907793
22/05/2018 418.60p 418.60p 415.40p 416.00p 569504
21/05/2018 413.20p 421.60p 413.20p 417.00p 374957
18/05/2018 419.80p 423.40p 415.20p 419.00p 367209
17/05/2018 420.00p 424.40p 417.91p 423.00p 405553
16/05/2018 424.80p 424.80p 417.00p 417.40p 462107
15/05/2018 411.00p 428.60p 411.00p 424.20p 2390392
14/05/2018 411.80p 415.20p 409.98p 412.60p 608886
11/05/2018 409.00p 416.60p 409.00p 413.00p 616324
10/05/2018 398.60p 410.00p 397.80p 409.00p 1368243
09/05/2018 400.00p 400.00p 394.40p 398.80p 271418
08/05/2018 392.40p 398.40p 392.40p 396.00p 316380
04/05/2018 391.80p 398.70p 391.80p 395.80p 165325
03/05/2018 386.00p 395.00p 385.60p 393.60p 403009
02/05/2018 394.60p 397.80p 387.40p 387.40p 366110
01/05/2018 384.80p 387.20p 381.20p 384.80p 122288
30/04/2018 377.20p 384.20p 377.20p 383.20p 886655
27/04/2018 380.80p 380.80p 375.60p 376.80p 229310
26/04/2018 380.40p 382.40p 372.00p 376.80p 401914
25/04/2018 383.80p 383.80p 381.40p 381.40p 194332
24/04/2018 388.20p 390.60p 383.80p 383.80p 291490
23/04/2018 387.60p 389.20p 381.80p 387.00p 481367
20/04/2018 388.60p 390.00p 381.40p 385.40p 382914
19/04/2018 387.60p 395.00p 385.80p 388.60p 614221
18/04/2018 386.80p 396.40p 386.80p 393.40p 398698
17/04/2018 383.60p 389.00p 381.20p 386.80p 298893
16/04/2018 384.80p 387.40p 379.20p 383.40p 622978
13/04/2018 374.80p 383.00p 372.60p 378.20p 339328
12/04/2018 371.20p 378.46p 371.20p 376.20p 292079
11/04/2018 376.80p 381.80p 372.00p 373.00p 847781
10/04/2018 373.40p 376.40p 370.00p 374.40p 229332
09/04/2018 371.20p 374.60p 370.00p 372.60p 488206
06/04/2018 369.80p 371.40p 365.45p 370.00p 442793
05/04/2018 369.00p 370.40p 363.40p 367.00p 357934
04/04/2018 350.60p 369.40p 350.00p 363.40p 981349
03/04/2018 346.20p 353.80p 342.80p 351.20p 549964
29/03/2018 348.20p 355.40p 345.00p 348.00p 1194440
28/03/2018 359.00p 359.00p 339.90p 349.40p 458706
27/03/2018 358.80p 358.80p 350.20p 350.80p 530894
26/03/2018 356.20p 358.20p 349.00p 350.60p 1065633
23/03/2018 360.00p 361.80p 352.80p 352.80p 1154946
22/03/2018 370.60p 375.00p 360.40p 360.40p 1421599
21/03/2018 380.60p 380.60p 365.60p 369.80p 1004227
20/03/2018 386.00p 399.40p 379.00p 379.00p 602206
19/03/2018 405.40p 406.87p 394.40p 397.40p 505443
16/03/2018 414.00p 414.09p 403.20p 407.00p 868047
15/03/2018 406.20p 411.00p 406.20p 409.80p 402378
14/03/2018 408.00p 410.40p 405.80p 407.80p 395505
13/03/2018 406.40p 408.20p 404.20p 407.20p 400940
12/03/2018 408.00p 409.00p 399.71p 408.20p 485902
09/03/2018 409.20p 409.20p 398.20p 404.00p 575339
08/03/2018 400.00p 407.00p 397.30p 406.60p 352733
07/03/2018 395.00p 400.00p 390.85p 399.80p 447176
06/03/2018 388.20p 396.20p 388.20p 393.20p 246572
05/03/2018 378.40p 393.80p 377.80p 393.60p 653108
02/03/2018 377.00p 385.60p 377.00p 379.40p 331790
01/03/2018 388.40p 392.80p 384.60p 386.20p 188717
28/02/2018 399.60p 400.40p 390.40p 390.40p 421564
27/02/2018 402.00p 405.00p 399.20p 401.00p 340363
26/02/2018 408.60p 412.80p 402.40p 402.60p 208193
23/02/2018 408.40p 410.60p 405.80p 408.20p 1847416
22/02/2018 404.80p 411.60p 402.60p 410.80p 253505
21/02/2018 404.00p 412.40p 402.20p 411.80p 981921
20/02/2018 404.00p 414.00p 404.00p 410.20p 306071
19/02/2018 404.00p 409.40p 403.00p 406.40p 146276
16/02/2018 401.20p 407.84p 401.20p 407.80p 270813
15/02/2018 400.00p 403.40p 392.60p 403.40p 1260644
14/02/2018 402.20p 403.60p 398.00p 398.00p 602504
13/02/2018 391.80p 405.00p 386.00p 400.20p 342986
12/02/2018 381.60p 389.20p 374.00p 386.40p 408207
09/02/2018 377.20p 382.40p 370.60p 374.00p 631302
08/02/2018 388.40p 390.00p 382.80p 382.80p 348137
07/02/2018 377.40p 386.20p 368.40p 386.20p 409613
06/02/2018 390.00p 390.00p 366.12p 370.00p 775232
05/02/2018 383.20p 391.53p 381.80p 381.80p 342038
02/02/2018 394.20p 394.60p 392.80p 392.80p 326691
01/02/2018 394.00p 396.00p 394.00p 394.40p 184065
31/01/2018 381.20p 401.60p 381.20p 395.80p 322612

*Close Price adjusted for both dividends and splits