Polypipe Group (PLP) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
13/04/2017 385.40p 398.00p 381.15p 393.00p 507031
12/04/2017 380.40p 388.00p 378.65p 386.90p 504796
11/04/2017 381.10p 385.80p 381.10p 385.80p 689016
10/04/2017 381.30p 385.00p 380.32p 381.20p 145392
07/04/2017 378.20p 386.20p 377.90p 382.50p 199008
06/04/2017 379.00p 386.10p 375.10p 383.30p 306461
05/04/2017 377.80p 383.70p 376.00p 382.10p 263389
04/04/2017 379.60p 379.89p 374.20p 377.00p 478013
03/04/2017 383.70p 384.11p 374.50p 376.30p 313506
31/03/2017 372.30p 388.00p 368.30p 381.00p 579622
30/03/2017 357.10p 375.00p 354.00p 372.50p 1784261
29/03/2017 344.00p 360.00p 344.00p 353.30p 565111
28/03/2017 344.00p 354.90p 344.00p 352.60p 258021
27/03/2017 344.00p 353.00p 344.00p 349.70p 118645
24/03/2017 348.00p 354.90p 346.10p 352.50p 166030
23/03/2017 337.50p 350.30p 337.50p 348.20p 277207
22/03/2017 343.50p 346.10p 340.00p 344.50p 138830
21/03/2017 350.00p 351.90p 345.40p 347.20p 159459
20/03/2017 349.50p 350.70p 344.70p 349.30p 333412
17/03/2017 339.30p 349.70p 337.96p 349.70p 404843
16/03/2017 336.40p 339.90p 331.42p 339.00p 263250
15/03/2017 334.20p 335.70p 327.70p 333.00p 204966
14/03/2017 337.40p 340.10p 331.20p 332.20p 289337
13/03/2017 341.40p 344.28p 335.20p 339.90p 169119
10/03/2017 340.20p 341.30p 337.60p 340.30p 91350
09/03/2017 338.90p 340.90p 337.00p 340.00p 114929
08/03/2017 346.00p 346.00p 336.50p 339.10p 186297
07/03/2017 341.30p 341.30p 337.40p 338.80p 105819
06/03/2017 340.10p 341.06p 337.00p 338.40p 241254
03/03/2017 342.90p 344.60p 334.90p 339.40p 323499
02/03/2017 345.30p 345.90p 342.50p 344.50p 386248
01/03/2017 337.60p 344.90p 335.57p 344.40p 342891
28/02/2017 342.00p 342.00p 337.90p 338.60p 310900
27/02/2017 342.00p 342.00p 332.50p 339.80p 410821
24/02/2017 339.00p 341.80p 332.64p 337.10p 309514
23/02/2017 343.50p 344.10p 336.40p 339.50p 162722
22/02/2017 347.60p 347.60p 341.60p 343.50p 102615
21/02/2017 341.70p 345.40p 341.30p 343.00p 196239
20/02/2017 344.40p 345.20p 341.50p 342.50p 170140
17/02/2017 342.20p 346.70p 341.10p 342.70p 147437
16/02/2017 348.20p 349.00p 342.50p 342.80p 181749
15/02/2017 344.50p 350.50p 343.50p 349.60p 227178
14/02/2017 346.70p 347.70p 343.30p 345.10p 183608
13/02/2017 349.80p 350.58p 346.12p 347.00p 208203
10/02/2017 347.30p 358.00p 347.30p 350.00p 169119
09/02/2017 349.20p 351.40p 342.30p 347.30p 297762
08/02/2017 345.40p 348.60p 343.00p 347.80p 289718
07/02/2017 345.30p 345.30p 340.30p 342.00p 304216
06/02/2017 341.50p 345.77p 339.04p 340.40p 137752
03/02/2017 355.00p 356.75p 345.30p 345.40p 342776
02/02/2017 350.00p 358.90p 347.06p 351.90p 1069334
01/02/2017 340.00p 347.40p 337.40p 347.20p 601879
31/01/2017 344.00p 344.00p 333.66p 338.00p 986726
30/01/2017 340.10p 340.70p 334.90p 337.10p 304302
27/01/2017 351.00p 351.00p 339.50p 339.90p 123492
26/01/2017 347.50p 347.90p 342.50p 342.50p 128503
25/01/2017 338.80p 346.88p 336.38p 343.00p 210610
24/01/2017 333.60p 342.30p 332.60p 342.00p 351768
23/01/2017 331.80p 339.90p 330.58p 337.40p 157048
20/01/2017 336.70p 336.70p 332.00p 333.50p 267703
19/01/2017 335.70p 338.00p 328.02p 332.90p 134653
18/01/2017 334.80p 336.70p 332.80p 333.90p 283601
17/01/2017 334.10p 338.10p 328.00p 336.70p 180756
16/01/2017 328.10p 336.50p 328.10p 334.50p 140980
13/01/2017 331.50p 334.70p 329.30p 334.70p 147175
12/01/2017 338.00p 339.10p 331.00p 331.00p 262867
11/01/2017 335.30p 337.50p 333.40p 335.70p 206570
10/01/2017 333.20p 341.80p 333.20p 336.00p 253793
09/01/2017 334.50p 337.70p 331.50p 334.50p 479435
06/01/2017 329.20p 332.80p 324.38p 332.00p 290730
05/01/2017 320.60p 331.90p 318.52p 328.80p 515456
04/01/2017 320.80p 322.60p 315.00p 321.00p 669420
03/01/2017 324.70p 325.60p 316.91p 318.10p 451926
30/12/2016 324.00p 326.40p 319.12p 323.90p 89012
29/12/2016 315.00p 325.90p 315.00p 323.80p 154030
28/12/2016 317.20p 323.10p 314.97p 322.40p 194702
23/12/2016 321.90p 322.00p 318.80p 318.90p 48091
22/12/2016 311.50p 320.80p 311.50p 320.20p 508174
21/12/2016 315.80p 315.80p 301.20p 312.60p 445998
20/12/2016 320.60p 320.60p 307.10p 308.30p 572996
19/12/2016 300.00p 322.40p 300.00p 321.50p 533139
16/12/2016 300.00p 308.40p 300.00p 308.40p 502916
15/12/2016 305.10p 305.90p 301.40p 304.80p 373061
14/12/2016 302.90p 305.40p 301.30p 301.80p 2967109
13/12/2016 305.60p 306.70p 301.00p 304.00p 662122
12/12/2016 300.00p 307.60p 300.00p 303.00p 241871
09/12/2016 302.20p 308.70p 302.20p 305.50p 314260
08/12/2016 309.60p 310.70p 303.90p 308.10p 362753
07/12/2016 309.70p 310.00p 303.00p 304.50p 837558
06/12/2016 312.10p 312.62p 307.50p 308.90p 239525
05/12/2016 307.10p 317.80p 306.10p 309.70p 870454
02/12/2016 300.40p 307.60p 300.40p 303.50p 226733
01/12/2016 306.90p 307.20p 299.80p 305.80p 401438
30/11/2016 290.00p 307.20p 290.00p 307.20p 811370
29/11/2016 297.20p 298.10p 293.00p 296.10p 172367
28/11/2016 296.10p 301.17p 293.70p 294.50p 135964
25/11/2016 290.00p 296.90p 290.00p 295.50p 118982
24/11/2016 292.50p 296.50p 290.45p 295.90p 232790
23/11/2016 292.60p 298.91p 290.30p 292.90p 564266
22/11/2016 290.40p 298.90p 290.40p 295.10p 362836
21/11/2016 310.10p 311.50p 287.00p 288.30p 342802
18/11/2016 299.10p 309.70p 289.40p 306.80p 808051
17/11/2016 300.20p 300.20p 297.16p 299.60p 357852
16/11/2016 287.00p 300.60p 282.30p 297.70p 1004067
15/11/2016 270.10p 287.30p 267.40p 285.20p 844755
14/11/2016 253.30p 262.40p 253.30p 260.00p 1155920
11/11/2016 257.50p 261.10p 254.70p 257.00p 637322
10/11/2016 252.30p 267.80p 252.30p 260.50p 732454
09/11/2016 250.70p 260.60p 249.50p 257.00p 482912
08/11/2016 260.40p 260.40p 252.20p 257.00p 354822
07/11/2016 258.30p 263.70p 256.00p 257.00p 199051
04/11/2016 261.50p 263.60p 254.20p 255.50p 547993
03/11/2016 259.40p 273.70p 257.07p 261.80p 487794
02/11/2016 250.00p 260.16p 250.00p 258.30p 626861
01/11/2016 252.10p 255.90p 251.27p 253.90p 279600
31/10/2016 250.40p 254.00p 247.60p 252.00p 203521
28/10/2016 247.40p 256.15p 243.90p 252.30p 235693
27/10/2016 253.20p 256.48p 247.30p 250.50p 202048
26/10/2016 254.50p 256.40p 249.82p 251.70p 437527
25/10/2016 255.40p 258.00p 251.60p 254.70p 229670
24/10/2016 260.50p 262.60p 256.64p 259.10p 146040
21/10/2016 267.10p 267.10p 256.40p 258.60p 203913
20/10/2016 265.10p 267.30p 260.10p 261.10p 268784
19/10/2016 266.70p 267.40p 260.20p 264.50p 246355
18/10/2016 261.80p 269.50p 256.91p 267.80p 232938
17/10/2016 263.50p 264.87p 256.00p 261.90p 353336
14/10/2016 267.70p 271.90p 263.60p 265.50p 261809
13/10/2016 268.60p 273.40p 262.60p 267.50p 335548
12/10/2016 278.50p 280.72p 270.20p 270.60p 224513
11/10/2016 268.50p 281.10p 268.47p 280.10p 369310
10/10/2016 270.00p 276.40p 269.40p 272.40p 347855
07/10/2016 280.00p 285.20p 273.50p 275.50p 560142
06/10/2016 284.60p 289.50p 280.20p 282.20p 191369
05/10/2016 291.80p 293.10p 285.50p 289.20p 310033
04/10/2016 294.50p 298.40p 290.60p 290.60p 547299
03/10/2016 280.50p 293.60p 280.00p 291.80p 625748
30/09/2016 278.70p 282.90p 277.03p 280.80p 309605
29/09/2016 288.50p 289.00p 279.20p 285.20p 723852
28/09/2016 278.50p 287.20p 278.50p 284.90p 2365732
27/09/2016 276.50p 280.00p 270.39p 277.80p 2736246
26/09/2016 276.00p 281.70p 273.60p 274.10p 220968
23/09/2016 280.10p 282.00p 277.10p 278.10p 618359
22/09/2016 281.20p 281.30p 276.51p 279.50p 449502
21/09/2016 282.30p 282.30p 274.20p 278.00p 418610
20/09/2016 278.30p 281.20p 275.90p 276.80p 254291
19/09/2016 278.50p 281.10p 274.50p 277.70p 428436
16/09/2016 278.80p 280.80p 276.10p 279.10p 919447
15/09/2016 280.00p 280.70p 274.80p 277.20p 437249
14/09/2016 280.70p 282.00p 273.10p 277.90p 189294
13/09/2016 284.50p 284.90p 276.00p 277.40p 244405
12/09/2016 277.50p 284.00p 275.06p 282.50p 226761
09/09/2016 287.60p 289.10p 283.40p 283.50p 261691
08/09/2016 287.70p 288.80p 285.05p 287.50p 1065498
07/09/2016 289.50p 290.50p 283.38p 285.30p 668883
06/09/2016 296.70p 296.70p 289.20p 289.70p 280363
05/09/2016 300.00p 301.34p 290.00p 292.80p 316284
02/09/2016 298.00p 300.30p 295.40p 296.90p 582810
01/09/2016 297.00p 300.32p 296.47p 297.40p 911108
31/08/2016 283.50p 297.90p 283.50p 294.30p 391903
30/08/2016 295.00p 295.00p 286.10p 288.80p 166256
26/08/2016 295.60p 295.60p 289.90p 292.00p 283643
25/08/2016 295.90p 295.90p 286.70p 291.30p 434079
24/08/2016 290.50p 293.30p 287.00p 293.00p 803498
23/08/2016 290.50p 294.79p 280.00p 287.00p 31293432
22/08/2016 280.00p 290.50p 279.10p 288.90p 1136572
19/08/2016 275.70p 281.90p 270.00p 280.90p 1516326
18/08/2016 276.00p 277.30p 269.90p 277.30p 1828423
17/08/2016 277.00p 279.55p 267.80p 267.80p 456764
16/08/2016 288.00p 303.60p 278.00p 280.00p 1087498
15/08/2016 285.90p 290.80p 278.90p 288.90p 537943
12/08/2016 270.00p 287.30p 266.13p 286.60p 371119
11/08/2016 261.70p 268.20p 261.70p 266.30p 224562
10/08/2016 260.40p 270.00p 260.40p 262.90p 515434
09/08/2016 254.60p 265.48p 254.50p 265.20p 755720
08/08/2016 257.10p 261.00p 253.00p 256.90p 387108
05/08/2016 243.00p 262.35p 241.78p 259.50p 359310
04/08/2016 236.20p 245.20p 236.10p 244.80p 255218
03/08/2016 232.90p 239.00p 232.90p 238.00p 252539
02/08/2016 233.00p 242.00p 230.10p 237.40p 241650
01/08/2016 239.00p 241.70p 234.30p 234.30p 326724
29/07/2016 237.40p 241.50p 235.50p 238.10p 247182
28/07/2016 237.40p 244.00p 237.40p 240.00p 562432
27/07/2016 230.40p 244.00p 230.40p 241.40p 721572
26/07/2016 243.40p 243.40p 233.00p 234.90p 184043
25/07/2016 240.10p 244.20p 235.80p 240.00p 273068
22/07/2016 243.00p 245.00p 235.00p 237.90p 228860
21/07/2016 239.00p 242.10p 235.00p 241.30p 806003
20/07/2016 237.40p 244.30p 236.90p 240.60p 551029
19/07/2016 237.40p 248.00p 236.30p 242.10p 1757824
18/07/2016 229.90p 241.80p 228.90p 240.30p 600565
15/07/2016 230.00p 235.73p 224.50p 227.00p 1055747
14/07/2016 244.30p 244.30p 231.80p 235.70p 268454
13/07/2016 242.40p 249.00p 237.70p 239.50p 363620
12/07/2016 249.60p 256.00p 245.10p 246.50p 689967
11/07/2016 236.00p 249.30p 236.00p 247.40p 880826
08/07/2016 224.00p 238.00p 224.00p 236.50p 1048939
07/07/2016 222.40p 230.00p 219.90p 228.00p 2668231
06/07/2016 228.30p 228.30p 217.00p 221.50p 1455402
05/07/2016 246.90p 246.90p 223.50p 226.10p 933902
04/07/2016 253.00p 255.78p 238.00p 240.40p 459505

*Close Price adjusted for both dividends and splits