Polypipe Group (PLP) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
28/11/2014 233.75p 239.75p 232.00p 239.75p 143322
27/11/2014 234.00p 235.00p 228.00p 233.00p 478295
26/11/2014 231.00p 233.00p 227.11p 233.00p 18465
25/11/2014 234.00p 234.00p 225.25p 231.75p 521266
24/11/2014 236.00p 236.65p 230.25p 233.00p 26252
21/11/2014 236.00p 238.00p 235.00p 238.00p 33183
20/11/2014 238.00p 238.00p 233.25p 236.75p 1143588
19/11/2014 237.50p 237.50p 232.00p 235.00p 55979
18/11/2014 239.00p 239.12p 234.00p 234.75p 242780
17/11/2014 234.50p 235.00p 232.00p 233.00p 35550
14/11/2014 235.75p 236.50p 233.25p 236.00p 26258
13/11/2014 233.00p 239.50p 233.00p 237.00p 6186
12/11/2014 240.00p 240.00p 234.00p 237.00p 29654
11/11/2014 240.00p 240.00p 235.00p 237.00p 240248
10/11/2014 243.00p 243.00p 238.25p 239.00p 37908
07/11/2014 239.75p 239.75p 237.25p 237.50p 139321
06/11/2014 240.00p 240.00p 238.50p 239.00p 140261
05/11/2014 240.00p 240.00p 235.75p 239.50p 75760
04/11/2014 240.00p 240.00p 238.00p 240.00p 747499
03/11/2014 239.00p 240.00p 236.75p 240.00p 30384
31/10/2014 240.00p 240.12p 238.00p 240.00p 117256
30/10/2014 240.00p 240.00p 235.25p 240.00p 46467
29/10/2014 238.25p 238.25p 234.25p 236.75p 13226
28/10/2014 240.00p 240.00p 232.25p 237.75p 61153
27/10/2014 232.00p 236.00p 230.94p 235.75p 146103
24/10/2014 234.00p 234.00p 227.75p 232.75p 16692
23/10/2014 225.25p 233.12p 225.00p 233.00p 148001
22/10/2014 233.00p 233.00p 228.75p 232.00p 328291
21/10/2014 229.00p 235.00p 225.25p 233.00p 135337
20/10/2014 233.00p 240.05p 229.25p 236.00p 128042
17/10/2014 230.00p 239.00p 230.00p 239.00p 76041
16/10/2014 231.00p 236.75p 230.25p 236.00p 1529446
15/10/2014 230.00p 237.00p 230.00p 237.00p 45287
14/10/2014 233.00p 236.12p 228.00p 236.00p 107353
13/10/2014 231.00p 236.12p 229.63p 236.00p 72817
10/10/2014 227.75p 236.12p 227.75p 236.00p 24204
09/10/2014 230.00p 231.50p 225.00p 231.50p 50903
08/10/2014 233.00p 233.00p 223.50p 229.50p 152582
07/10/2014 232.50p 237.25p 231.98p 232.25p 71101
06/10/2014 241.00p 241.00p 235.75p 236.25p 16260
03/10/2014 244.00p 244.00p 238.37p 240.50p 45767
02/10/2014 245.00p 245.00p 236.10p 243.25p 138254
01/10/2014 245.25p 245.30p 240.88p 244.50p 96014
30/09/2014 247.00p 247.00p 245.00p 246.25p 15301
29/09/2014 247.00p 258.50p 246.00p 246.00p 98750
26/09/2014 252.00p 252.00p 246.25p 250.00p 43448
25/09/2014 252.00p 255.00p 244.25p 250.00p 30242
24/09/2014 251.00p 253.00p 242.25p 250.00p 92914
23/09/2014 251.00p 251.00p 242.50p 250.00p 66863
22/09/2014 248.50p 253.06p 248.25p 251.50p 74702
19/09/2014 251.25p 253.87p 248.00p 253.00p 43357
18/09/2014 251.00p 253.00p 249.03p 251.00p 40407
17/09/2014 253.00p 253.00p 250.00p 251.00p 102295
16/09/2014 253.00p 253.00p 247.31p 252.25p 21794
15/09/2014 250.00p 251.69p 246.13p 250.00p 96053
12/09/2014 246.00p 252.63p 246.00p 250.00p 21238
11/09/2014 253.75p 254.31p 247.25p 252.00p 159661
10/09/2014 255.00p 255.00p 250.00p 253.25p 16077
09/09/2014 254.00p 254.00p 251.73p 254.00p 14204
08/09/2014 257.00p 257.00p 251.75p 254.00p 27411
05/09/2014 255.75p 256.00p 250.00p 254.25p 90539
04/09/2014 256.00p 257.00p 252.25p 255.00p 153078
03/09/2014 258.50p 261.02p 252.50p 254.00p 314982
02/09/2014 258.50p 260.50p 257.25p 259.50p 50331
01/09/2014 257.00p 258.25p 253.50p 257.25p 57399
29/08/2014 253.00p 255.00p 250.00p 255.00p 2961547
28/08/2014 254.75p 256.50p 253.50p 254.00p 1305146
27/08/2014 251.00p 254.75p 250.00p 253.00p 115853
26/08/2014 251.75p 252.20p 248.50p 251.50p 835516
22/08/2014 250.00p 255.00p 249.61p 249.75p 281681
21/08/2014 248.25p 252.00p 247.50p 250.00p 189180
20/08/2014 246.75p 247.75p 243.41p 246.25p 49457
19/08/2014 243.00p 245.00p 242.34p 244.50p 79631
18/08/2014 239.75p 248.00p 236.31p 242.00p 139810
15/08/2014 236.75p 240.93p 234.44p 236.00p 145885
14/08/2014 233.25p 237.44p 230.50p 235.00p 86400
13/08/2014 235.25p 236.75p 234.00p 236.00p 136074
12/08/2014 240.25p 241.00p 235.00p 236.75p 102380
11/08/2014 242.00p 242.25p 239.50p 240.50p 81520
08/08/2014 246.00p 246.00p 235.00p 240.00p 185223
07/08/2014 249.75p 249.75p 246.75p 246.75p 17864
06/08/2014 244.75p 248.00p 244.00p 247.00p 83559
05/08/2014 244.25p 244.50p 242.00p 244.00p 91165
04/08/2014 243.75p 245.00p 242.75p 244.00p 7827
01/08/2014 240.00p 245.00p 238.00p 243.00p 355666
31/07/2014 241.50p 245.12p 235.00p 245.00p 264257
30/07/2014 248.00p 248.00p 241.53p 243.75p 118241
29/07/2014 248.00p 248.50p 244.50p 244.75p 165143
28/07/2014 248.00p 250.13p 247.00p 248.00p 9191
25/07/2014 252.00p 252.00p 245.25p 247.00p 86903
24/07/2014 252.00p 252.00p 247.00p 247.00p 82418
23/07/2014 250.00p 250.00p 246.00p 248.00p 54471
22/07/2014 250.50p 251.50p 247.50p 249.00p 116698
21/07/2014 250.25p 252.00p 247.00p 250.00p 22312
18/07/2014 248.75p 250.25p 245.00p 249.75p 55768
17/07/2014 252.50p 252.50p 245.50p 248.00p 502854
16/07/2014 250.00p 251.38p 246.00p 250.00p 107334
15/07/2014 249.75p 253.50p 246.93p 249.00p 162722
14/07/2014 252.00p 252.00p 246.25p 250.00p 252906
11/07/2014 250.50p 250.50p 246.50p 248.25p 198838
10/07/2014 252.00p 252.00p 246.75p 250.00p 73437
09/07/2014 253.75p 253.81p 244.50p 250.00p 67844
08/07/2014 263.00p 263.00p 251.00p 252.00p 145162
07/07/2014 255.00p 260.28p 251.25p 252.50p 182766
04/07/2014 252.00p 255.25p 250.31p 255.25p 39202
03/07/2014 252.00p 254.75p 250.00p 252.00p 389026
02/07/2014 250.25p 254.47p 249.50p 250.50p 204078
01/07/2014 245.00p 251.50p 245.00p 250.00p 532564
30/06/2014 250.25p 253.39p 245.00p 250.00p 431391
27/06/2014 253.00p 253.00p 248.00p 250.00p 270935
26/06/2014 252.75p 252.75p 248.00p 249.75p 572607
25/06/2014 260.00p 260.00p 249.00p 250.00p 423750
24/06/2014 255.50p 260.00p 254.50p 258.00p 114115
23/06/2014 255.00p 265.00p 255.00p 260.00p 308394
20/06/2014 264.25p 266.60p 255.50p 261.75p 5546154
19/06/2014 265.00p 266.25p 258.50p 264.00p 237217
18/06/2014 263.75p 268.23p 258.75p 265.00p 655545
17/06/2014 269.00p 272.30p 264.00p 267.25p 191772
16/06/2014 270.00p 273.50p 266.00p 266.00p 203334
13/06/2014 258.50p 267.00p 258.50p 267.00p 87965
12/06/2014 262.00p 264.00p 261.00p 263.50p 239609
11/06/2014 257.00p 266.62p 257.00p 262.00p 122898
10/06/2014 258.00p 267.00p 258.00p 262.00p 156621
09/06/2014 259.75p 265.40p 258.50p 260.00p 219604
06/06/2014 254.00p 259.25p 254.00p 259.00p 311803
05/06/2014 258.75p 262.00p 257.50p 259.00p 79828
04/06/2014 254.00p 263.75p 254.00p 259.00p 45938
03/06/2014 254.00p 260.59p 254.00p 259.00p 137819
02/06/2014 254.00p 260.00p 254.00p 258.00p 85972
30/05/2014 260.25p 262.50p 258.25p 258.25p 88714
29/05/2014 259.00p 262.00p 258.50p 260.00p 115177
28/05/2014 259.00p 266.00p 257.65p 259.00p 86773
27/05/2014 262.25p 264.70p 261.00p 262.00p 110706
23/05/2014 247.00p 267.50p 247.00p 264.00p 119305
22/05/2014 250.75p 255.75p 245.00p 254.00p 228108
21/05/2014 245.00p 250.25p 245.00p 249.00p 67517
20/05/2014 248.00p 254.25p 238.65p 248.00p 420744
19/05/2014 250.00p 256.00p 250.00p 253.50p 105757
16/05/2014 252.00p 256.00p 250.00p 256.00p 242970
15/05/2014 256.00p 259.75p 252.00p 256.00p 188464
14/05/2014 261.00p 261.00p 252.00p 256.00p 313606
13/05/2014 261.00p 262.00p 260.00p 261.00p 144969
12/05/2014 261.00p 264.00p 259.50p 261.00p 374043
09/05/2014 260.00p 261.25p 255.50p 261.00p 35361
08/05/2014 261.00p 264.00p 257.75p 260.00p 100090
07/05/2014 262.00p 264.75p 259.00p 261.00p 183137
06/05/2014 265.00p 265.00p 259.99p 260.00p 197860
02/05/2014 265.00p 265.50p 262.00p 265.00p 1131399
01/05/2014 260.00p 265.00p 260.00p 265.00p 235057
30/04/2014 266.00p 266.00p 262.50p 265.00p 248904
29/04/2014 262.00p 265.75p 262.00p 262.75p 193809
28/04/2014 264.00p 266.00p 261.50p 265.25p 99676
25/04/2014 262.00p 266.25p 260.00p 265.00p 221215
24/04/2014 267.00p 267.00p 265.00p 266.25p 83909
23/04/2014 260.75p 266.00p 260.75p 265.00p 84501
22/04/2014 261.25p 263.85p 260.00p 263.75p 105353
17/04/2014 263.00p 264.00p 262.34p 263.00p 81236
16/04/2014 260.00p 265.13p 259.88p 263.00p 545407
15/04/2014 253.75p 270.50p 248.66p 258.00p 3009425
14/04/2014 257.50p 260.25p 245.20p 250.00p 2675337
11/04/2014 245.00p 262.00p 155.05p 260.25p 15325642

*Close Price adjusted for both dividends and splits