Polypipe Group (PLP) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
30/01/2018 397.80p 397.80p 384.20p 390.00p 532045
29/01/2018 400.20p 400.20p 385.80p 385.80p 270899
26/01/2018 382.20p 398.80p 382.20p 390.00p 553541
25/01/2018 397.40p 402.83p 390.60p 393.00p 172959
24/01/2018 409.00p 409.00p 399.20p 401.40p 171038
23/01/2018 403.20p 403.20p 397.60p 402.00p 290823
22/01/2018 410.00p 410.00p 399.00p 402.00p 321005
19/01/2018 392.80p 405.60p 392.80p 402.00p 177720
18/01/2018 409.80p 413.09p 400.90p 403.40p 419472
17/01/2018 412.80p 414.40p 410.60p 411.20p 276390
16/01/2018 411.00p 413.00p 410.20p 413.00p 89019
15/01/2018 416.80p 416.80p 404.00p 411.60p 181076
12/01/2018 411.00p 413.05p 410.60p 411.00p 206387
11/01/2018 414.80p 414.80p 409.00p 411.00p 219419
10/01/2018 415.00p 415.00p 409.00p 411.40p 295923
09/01/2018 408.80p 411.00p 407.40p 410.00p 190743
08/01/2018 413.80p 413.80p 402.40p 408.00p 265677
05/01/2018 400.00p 404.60p 393.20p 404.40p 338012
04/01/2018 394.60p 396.60p 391.00p 395.20p 387288
03/01/2018 393.80p 393.80p 390.46p 392.60p 134363
02/01/2018 395.60p 397.75p 385.40p 392.80p 144884
29/12/2017 393.30p 395.78p 387.20p 393.20p 48030
28/12/2017 393.30p 398.90p 392.00p 394.70p 121559
27/12/2017 389.10p 395.60p 387.60p 392.90p 117984
22/12/2017 389.20p 392.20p 388.50p 390.20p 71276
21/12/2017 386.80p 392.70p 386.20p 390.20p 267197
20/12/2017 385.10p 389.90p 385.10p 387.80p 230032
19/12/2017 392.90p 392.90p 385.20p 388.00p 400766
18/12/2017 383.40p 391.00p 379.90p 384.60p 252561
15/12/2017 370.20p 381.20p 370.20p 378.60p 646590
14/12/2017 375.20p 375.90p 372.10p 375.00p 532894
13/12/2017 375.30p 376.10p 373.90p 376.10p 360095
12/12/2017 376.40p 376.50p 373.30p 374.90p 260405
11/12/2017 377.50p 377.50p 372.20p 375.00p 341532
08/12/2017 368.60p 372.57p 368.50p 371.80p 471153
07/12/2017 374.90p 376.33p 367.20p 369.70p 310463
06/12/2017 378.10p 380.60p 366.30p 373.20p 263878
05/12/2017 381.00p 381.00p 368.30p 370.80p 347578
04/12/2017 371.30p 373.70p 370.30p 372.00p 258896
01/12/2017 374.00p 375.20p 366.20p 368.00p 285394
30/11/2017 372.60p 373.20p 367.90p 369.30p 392773
29/11/2017 371.50p 377.00p 370.10p 376.20p 236972
28/11/2017 376.60p 380.50p 368.50p 369.70p 255191
27/11/2017 390.80p 390.80p 374.70p 374.70p 466744
24/11/2017 387.00p 387.45p 379.50p 382.30p 177044
23/11/2017 384.40p 384.60p 380.20p 384.60p 139328
22/11/2017 382.60p 387.78p 376.30p 380.90p 322093
21/11/2017 386.00p 393.74p 380.10p 381.10p 256655
20/11/2017 380.90p 383.30p 367.60p 375.90p 267120
17/11/2017 379.20p 381.70p 375.40p 375.60p 179248
16/11/2017 384.90p 385.00p 379.10p 380.00p 125870
15/11/2017 383.80p 388.60p 371.20p 377.30p 637493
14/11/2017 374.10p 399.90p 374.10p 389.20p 526408
13/11/2017 393.00p 397.67p 377.20p 377.20p 579656
10/11/2017 399.50p 400.44p 393.00p 393.00p 494860
09/11/2017 408.10p 411.60p 400.20p 400.50p 433871
08/11/2017 412.80p 412.80p 407.50p 407.60p 317174
07/11/2017 419.20p 419.20p 410.20p 412.00p 304785
06/11/2017 424.70p 424.70p 413.00p 414.90p 164303
03/11/2017 417.80p 418.00p 412.60p 414.60p 530275
02/11/2017 422.00p 422.50p 413.30p 418.90p 244630
01/11/2017 417.50p 421.50p 415.60p 419.50p 1457746
31/10/2017 419.40p 419.40p 410.80p 412.50p 383901
30/10/2017 414.30p 417.50p 413.80p 416.00p 181073
27/10/2017 411.90p 415.96p 408.30p 412.00p 334422
26/10/2017 407.00p 412.60p 397.30p 412.60p 213250
25/10/2017 415.80p 421.50p 399.01p 409.10p 586353
24/10/2017 410.00p 421.50p 410.00p 417.50p 82975
23/10/2017 416.30p 424.65p 416.00p 419.00p 135671
20/10/2017 417.20p 427.80p 415.30p 421.80p 136755
19/10/2017 430.10p 430.10p 419.00p 422.80p 165628
18/10/2017 418.00p 420.70p 414.35p 420.70p 248278
17/10/2017 412.80p 415.00p 411.14p 414.60p 202428
16/10/2017 419.80p 419.80p 414.40p 415.00p 260776
13/10/2017 415.10p 416.50p 412.10p 413.00p 411218
12/10/2017 417.80p 417.80p 407.60p 412.20p 142994
11/10/2017 402.00p 412.00p 402.00p 410.10p 272063
10/10/2017 410.00p 413.00p 408.50p 410.50p 435708
09/10/2017 404.40p 410.50p 404.40p 408.00p 171814
06/10/2017 411.20p 412.30p 407.40p 409.10p 184333
05/10/2017 418.00p 418.00p 407.50p 410.10p 196072
04/10/2017 412.00p 416.60p 407.40p 407.90p 199155
03/10/2017 434.90p 434.90p 417.60p 417.60p 92710
02/10/2017 429.90p 429.90p 420.30p 425.60p 140780
29/09/2017 412.40p 422.80p 412.40p 421.60p 163649
28/09/2017 426.20p 426.20p 414.00p 419.30p 110121
27/09/2017 415.30p 417.90p 411.40p 416.60p 219260
26/09/2017 409.50p 413.70p 403.80p 413.20p 173329
25/09/2017 400.00p 409.20p 399.30p 406.10p 162398
22/09/2017 400.00p 400.00p 392.30p 398.80p 66739
21/09/2017 399.20p 400.70p 394.20p 395.60p 140092
20/09/2017 399.40p 401.10p 394.40p 395.00p 154622
19/09/2017 405.00p 405.00p 391.50p 396.90p 203692
18/09/2017 395.10p 402.00p 395.00p 395.20p 112104
15/09/2017 391.00p 401.60p 390.90p 397.90p 456959
14/09/2017 391.30p 397.80p 390.40p 391.10p 328936
13/09/2017 394.40p 397.90p 386.20p 392.00p 286587
12/09/2017 396.70p 396.70p 386.20p 387.50p 263248
11/09/2017 385.00p 390.10p 385.00p 387.10p 142279
08/09/2017 399.70p 404.90p 386.90p 387.00p 244553
07/09/2017 402.00p 411.70p 402.00p 409.00p 130640
06/09/2017 399.70p 410.70p 399.70p 406.00p 273746
05/09/2017 402.00p 409.60p 402.00p 406.20p 171058
04/09/2017 422.00p 422.00p 405.00p 407.00p 259301
01/09/2017 400.00p 414.80p 396.60p 412.10p 336737
31/08/2017 390.40p 395.80p 388.10p 395.80p 185909
30/08/2017 379.90p 391.30p 379.90p 391.00p 99560
29/08/2017 387.70p 387.90p 383.40p 385.70p 194420
25/08/2017 380.80p 389.00p 380.80p 385.70p 95823
24/08/2017 386.50p 388.60p 384.90p 384.90p 186591
23/08/2017 386.00p 389.20p 383.60p 387.00p 148042
22/08/2017 390.70p 390.70p 385.00p 386.60p 184744
21/08/2017 382.00p 389.80p 380.70p 387.00p 105695
18/08/2017 382.30p 389.80p 381.90p 386.10p 210569
17/08/2017 384.10p 393.80p 383.20p 388.50p 327135
16/08/2017 375.90p 389.70p 373.90p 384.40p 289396
15/08/2017 393.90p 393.90p 375.20p 381.40p 402131
14/08/2017 371.10p 385.80p 371.10p 383.50p 433870
11/08/2017 390.70p 390.70p 362.90p 370.30p 614820
10/08/2017 410.30p 410.30p 373.80p 382.80p 417403
09/08/2017 414.30p 414.30p 400.60p 406.30p 239574
08/08/2017 395.90p 409.80p 389.10p 406.40p 521398
07/08/2017 420.80p 420.80p 397.80p 404.50p 347280
04/08/2017 419.50p 419.50p 405.40p 412.70p 165344
03/08/2017 414.10p 414.10p 401.50p 411.40p 199629
02/08/2017 402.90p 406.20p 401.30p 403.70p 143779
01/08/2017 402.50p 403.00p 398.80p 402.00p 112909
31/07/2017 405.40p 405.40p 399.40p 401.20p 178127
28/07/2017 400.00p 401.10p 396.90p 400.20p 120139
27/07/2017 405.50p 410.20p 399.40p 404.00p 160572
26/07/2017 390.30p 400.40p 389.70p 399.80p 242726
25/07/2017 394.10p 396.30p 389.50p 390.10p 156034
24/07/2017 393.10p 395.30p 386.80p 392.40p 293383
21/07/2017 394.90p 398.30p 390.70p 396.90p 209915
20/07/2017 401.00p 401.00p 395.70p 397.90p 118309
19/07/2017 392.00p 401.80p 389.40p 401.80p 206361
18/07/2017 390.30p 394.00p 388.30p 392.70p 205246
17/07/2017 388.60p 394.90p 388.60p 391.70p 126463
14/07/2017 394.50p 394.50p 388.20p 389.40p 199535
13/07/2017 385.70p 394.80p 385.70p 391.00p 206156
12/07/2017 384.50p 395.00p 384.40p 389.60p 341053
11/07/2017 385.90p 387.70p 384.40p 387.70p 234537
10/07/2017 389.80p 389.80p 385.00p 387.20p 179638
07/07/2017 389.50p 390.20p 386.00p 388.60p 196547
06/07/2017 381.70p 389.20p 380.50p 387.50p 397100
05/07/2017 383.00p 383.00p 375.30p 382.70p 281098
04/07/2017 375.80p 380.40p 375.70p 376.00p 131237
03/07/2017 381.10p 386.30p 376.70p 378.10p 182245
30/06/2017 377.00p 383.90p 376.40p 382.30p 192769
29/06/2017 382.80p 382.90p 371.40p 376.10p 303205
28/06/2017 386.60p 386.80p 381.90p 385.60p 408471
27/06/2017 403.90p 403.90p 382.70p 386.50p 534408
26/06/2017 402.10p 403.50p 398.20p 403.00p 265430
23/06/2017 403.60p 403.80p 398.70p 398.70p 163227
22/06/2017 404.60p 405.00p 397.50p 401.30p 233197
21/06/2017 409.20p 409.20p 401.10p 401.20p 267921
20/06/2017 413.30p 415.30p 407.30p 407.70p 199657
19/06/2017 416.20p 416.20p 413.70p 413.70p 106312
16/06/2017 420.00p 420.00p 413.50p 416.00p 914940
15/06/2017 423.70p 424.80p 415.40p 415.70p 716431
14/06/2017 416.10p 427.00p 414.30p 424.10p 991697
13/06/2017 407.60p 419.50p 407.60p 416.70p 726627
12/06/2017 408.00p 410.50p 402.05p 406.30p 277907
09/06/2017 412.70p 413.00p 405.50p 406.90p 1045416
08/06/2017 412.50p 413.20p 407.30p 411.00p 651015
07/06/2017 412.40p 412.60p 407.49p 410.40p 606589
06/06/2017 415.50p 418.67p 408.90p 411.60p 640493
05/06/2017 415.00p 419.80p 411.88p 415.80p 272548
02/06/2017 414.20p 417.20p 413.10p 415.00p 658418
01/06/2017 416.60p 418.50p 411.60p 414.10p 961784
31/05/2017 416.10p 419.20p 413.90p 417.40p 935065
30/05/2017 415.30p 420.00p 410.62p 417.50p 554865
26/05/2017 426.30p 426.30p 417.90p 417.90p 334069
25/05/2017 432.20p 434.70p 420.50p 421.10p 774253
24/05/2017 431.80p 439.50p 423.54p 436.50p 959530
23/05/2017 422.70p 426.80p 420.00p 426.70p 693585
22/05/2017 420.60p 423.10p 419.00p 420.40p 395604
19/05/2017 420.00p 421.62p 418.00p 420.30p 931466
18/05/2017 420.00p 420.00p 412.90p 417.10p 541981
17/05/2017 421.40p 427.00p 418.20p 420.00p 575549
16/05/2017 411.30p 420.20p 410.50p 420.00p 321272
15/05/2017 409.90p 411.60p 406.38p 410.00p 650603
12/05/2017 404.90p 410.80p 404.83p 408.40p 381948
11/05/2017 400.00p 406.90p 398.92p 406.20p 1238053
10/05/2017 401.90p 403.90p 400.20p 401.10p 1673720
09/05/2017 400.00p 402.10p 395.28p 401.70p 1405456
08/05/2017 393.60p 400.00p 393.60p 398.90p 511031
05/05/2017 404.00p 404.00p 398.60p 398.60p 432466
04/05/2017 401.70p 401.70p 397.40p 400.00p 779762
03/05/2017 402.50p 404.30p 398.90p 400.00p 1381540
02/05/2017 398.00p 404.00p 392.07p 403.30p 1680687
28/04/2017 399.90p 399.90p 395.00p 398.30p 381519
27/04/2017 397.00p 401.20p 395.44p 398.00p 701888
26/04/2017 398.00p 406.10p 395.50p 400.70p 481426
25/04/2017 408.30p 409.10p 402.70p 405.80p 355702
24/04/2017 400.00p 409.20p 400.00p 406.00p 600784
21/04/2017 395.00p 407.70p 395.00p 406.50p 554853
20/04/2017 400.00p 407.10p 394.60p 402.60p 372218
19/04/2017 389.90p 401.80p 389.90p 396.00p 412705
18/04/2017 393.00p 393.34p 386.70p 389.20p 372236

*Close Price adjusted for both dividends and splits