LPA Group (LPA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/03/2014 97.00p 110.00p 95.50p 105.00p 52190
10/03/2014 94.50p 97.00p 94.00p 97.00p 34810
07/03/2014 87.50p 98.50p 87.50p 94.50p 82619
06/03/2014 79.50p 93.00p 79.15p 87.50p 90015
05/03/2014 79.00p 79.50p 79.00p 79.50p 6375
04/03/2014 80.00p 80.00p 76.50p 79.00p 6904
03/03/2014 79.00p 80.00p 78.00p 80.00p 14680
28/02/2014 78.50p 79.70p 77.00p 79.00p 23728
27/02/2014 85.00p 85.00p 77.00p 78.50p 44442
26/02/2014 85.00p 88.60p 84.00p 85.00p 0
25/02/2014 87.00p 88.60p 84.00p 85.00p 9940
24/02/2014 89.50p 89.50p 85.00p 87.00p 11843
21/02/2014 89.50p 90.00p 88.00p 89.50p 6091
20/02/2014 89.50p 91.75p 89.50p 89.50p 700
19/02/2014 89.50p 90.50p 87.82p 89.50p 10510
18/02/2014 89.50p 90.07p 87.25p 89.50p 0
17/02/2014 89.50p 90.07p 87.25p 89.50p 5500
14/02/2014 89.50p 90.50p 87.00p 89.50p 4762
13/02/2014 89.50p 90.00p 88.00p 89.50p 0
12/02/2014 90.00p 90.00p 88.00p 89.50p 7057
11/02/2014 85.00p 90.00p 85.00p 90.00p 8022
10/02/2014 85.00p 85.00p 84.32p 85.00p 3000
07/02/2014 86.00p 86.00p 84.00p 85.00p 17782
06/02/2014 82.00p 90.00p 82.00p 86.00p 56191
05/02/2014 81.00p 84.00p 81.00p 82.00p 24075
04/02/2014 81.00p 81.00p 79.00p 81.00p 22393
03/02/2014 80.50p 81.00p 80.00p 81.00p 48423
31/01/2014 80.50p 81.00p 80.50p 80.50p 0
30/01/2014 80.50p 81.00p 80.50p 80.50p 2500
29/01/2014 80.50p 82.00p 79.00p 80.50p 0
28/01/2014 81.00p 82.00p 79.00p 80.50p 43231
27/01/2014 80.00p 82.00p 80.00p 81.00p 38132
24/01/2014 80.00p 80.70p 77.70p 80.00p 38608
23/01/2014 73.50p 85.00p 73.38p 80.00p 125164
22/01/2014 77.50p 77.50p 76.50p 76.50p 7000
21/01/2014 78.25p 78.25p 77.50p 77.50p 5000
20/01/2014 77.75p 79.50p 77.75p 78.25p 2550
17/01/2014 77.75p 79.50p 77.75p 77.75p 1000
16/01/2014 81.50p 81.50p 76.00p 77.75p 35540
15/01/2014 80.50p 82.00p 80.50p 81.50p 4660
14/01/2014 76.50p 82.00p 76.50p 81.00p 8536
13/01/2014 78.50p 81.00p 77.00p 77.00p 26080
10/01/2014 77.00p 79.00p 76.70p 78.50p 11974
09/01/2014 75.00p 79.00p 74.00p 77.00p 11000
08/01/2014 76.50p 76.50p 75.00p 75.00p 7000
07/01/2014 73.50p 81.48p 73.50p 76.50p 33690
06/01/2014 74.50p 75.50p 73.00p 73.50p 5000
03/01/2014 71.00p 75.50p 71.00p 75.50p 29589
02/01/2014 69.50p 71.00p 68.30p 71.00p 4632
31/12/2013 69.50p 71.00p 68.50p 68.50p 0
30/12/2013 69.50p 71.00p 68.50p 69.50p 2500
27/12/2013 66.50p 70.00p 66.50p 69.50p 16791
24/12/2013 66.50p 68.00p 66.50p 66.50p 2500
23/12/2013 66.50p 68.00p 66.50p 66.50p 5000
20/12/2013 66.50p 68.00p 66.00p 66.50p 15000
19/12/2013 66.50p 67.50p 66.50p 66.50p 10370
18/12/2013 67.00p 67.00p 65.50p 66.50p 15449
17/12/2013 69.00p 70.40p 66.00p 67.50p 28000
16/12/2013 65.00p 71.00p 65.00p 69.00p 21482
13/12/2013 65.00p 66.35p 65.00p 65.00p 1500
12/12/2013 65.00p 71.00p 65.00p 65.00p 0
11/12/2013 69.00p 71.00p 65.00p 65.50p 38703
10/12/2013 69.00p 71.00p 69.00p 69.00p 2795
09/12/2013 63.00p 70.00p 62.00p 69.00p 39993
06/12/2013 62.50p 63.50p 60.00p 63.50p 18942
05/12/2013 62.50p 65.00p 60.00p 62.50p 0
04/12/2013 65.00p 65.00p 60.00p 62.50p 19500
03/12/2013 65.00p 65.55p 64.20p 65.00p 0
02/12/2013 64.50p 65.55p 64.20p 65.00p 12615
29/11/2013 64.50p 64.50p 63.00p 64.50p 500
28/11/2013 64.50p 65.25p 64.50p 64.50p 0
27/11/2013 64.50p 65.25p 64.50p 64.50p 0
26/11/2013 64.50p 65.25p 64.50p 64.50p 0
25/11/2013 64.50p 65.25p 64.50p 64.50p 0
22/11/2013 64.50p 65.25p 64.50p 64.50p 2000
21/11/2013 64.50p 67.00p 63.00p 64.50p 0
20/11/2013 64.50p 67.00p 63.00p 64.50p 0
19/11/2013 66.50p 67.00p 63.00p 64.50p 27761
18/11/2013 62.50p 66.50p 62.50p 66.50p 88242
15/11/2013 62.50p 64.00p 62.00p 62.50p 0
14/11/2013 62.00p 64.00p 62.00p 62.50p 12500
13/11/2013 62.00p 63.40p 61.00p 62.00p 8500
12/11/2013 62.00p 62.00p 61.00p 62.00p 5000
11/11/2013 62.00p 64.00p 62.00p 62.00p 2500
08/11/2013 62.00p 64.00p 62.00p 62.00p 4046
07/11/2013 62.00p 64.00p 62.00p 62.00p 5153
06/11/2013 62.00p 63.60p 61.00p 62.00p 12500
05/11/2013 62.00p 62.00p 61.00p 62.00p 1000
04/11/2013 62.00p 62.00p 61.60p 62.00p 7000
01/11/2013 62.00p 62.00p 59.00p 62.00p 0
31/10/2013 62.00p 62.00p 59.00p 62.00p 16661
30/10/2013 61.50p 62.15p 61.50p 61.50p 510
29/10/2013 61.50p 62.25p 61.50p 61.50p 4775
28/10/2013 61.50p 62.19p 61.50p 61.50p 3180
25/10/2013 61.50p 63.00p 61.50p 61.50p 12000
24/10/2013 63.00p 64.00p 61.00p 61.50p 25049
23/10/2013 63.00p 64.00p 60.00p 63.00p 0
22/10/2013 63.00p 64.00p 60.00p 63.00p 0
21/10/2013 63.00p 64.00p 60.00p 63.00p 0
18/10/2013 63.50p 64.00p 60.00p 63.00p 24500
17/10/2013 63.50p 64.50p 63.50p 63.50p 5081
16/10/2013 61.50p 64.50p 61.50p 63.50p 19261
15/10/2013 62.50p 63.00p 60.07p 61.50p 4469
14/10/2013 60.00p 62.50p 60.00p 62.50p 1740
11/10/2013 60.00p 62.00p 59.60p 60.00p 0
10/10/2013 60.00p 62.00p 59.60p 60.00p 6165
09/10/2013 57.00p 63.00p 57.00p 59.50p 21871
08/10/2013 57.00p 57.90p 56.30p 57.00p 6530
07/10/2013 56.50p 58.00p 55.00p 57.00p 49279
04/10/2013 62.00p 62.00p 55.00p 58.50p 9625
03/10/2013 63.00p 63.00p 61.00p 62.00p 3630
02/10/2013 64.50p 64.50p 61.50p 63.00p 27309
01/10/2013 64.50p 65.40p 63.00p 64.50p 9591
30/09/2013 67.50p 67.50p 64.50p 64.50p 10000
27/09/2013 67.50p 68.50p 65.00p 67.50p 77500
26/09/2013 69.50p 69.50p 67.50p 67.50p 71343
25/09/2013 67.00p 67.00p 66.02p 67.00p 2224
24/09/2013 67.00p 67.00p 65.93p 67.00p 0
23/09/2013 66.50p 67.00p 65.93p 67.00p 79
20/09/2013 66.50p 66.50p 66.02p 66.50p 96
19/09/2013 66.00p 68.00p 65.00p 66.50p 0
18/09/2013 68.00p 68.00p 65.00p 66.00p 7262
17/09/2013 68.00p 68.00p 66.00p 68.00p 2500
16/09/2013 68.00p 68.50p 65.00p 68.00p 0
13/09/2013 68.50p 68.50p 65.00p 68.00p 9750
12/09/2013 68.50p 69.00p 68.00p 68.50p 0
11/09/2013 69.00p 69.00p 68.00p 68.50p 7729
10/09/2013 69.00p 69.00p 68.00p 69.00p 2000
09/09/2013 69.00p 69.00p 68.00p 69.00p 5000
06/09/2013 69.00p 69.00p 68.00p 69.00p 0
05/09/2013 69.00p 69.00p 68.00p 69.00p 2006
04/09/2013 69.00p 69.00p 69.00p 69.00p 1000
03/09/2013 70.00p 70.00p 68.00p 69.00p 7576
02/09/2013 70.00p 71.00p 70.00p 70.00p 0
30/08/2013 70.50p 71.00p 70.00p 70.00p 2638
29/08/2013 72.00p 73.25p 70.50p 70.50p 46035
28/08/2013 73.50p 74.00p 70.00p 72.00p 59064
27/08/2013 68.00p 77.00p 68.00p 73.50p 38578
23/08/2013 68.50p 70.00p 66.00p 68.00p 5688
22/08/2013 65.50p 72.00p 65.50p 69.00p 44009
21/08/2013 65.50p 65.90p 65.50p 65.50p 1322
20/08/2013 66.00p 66.00p 65.15p 65.50p 21882
19/08/2013 61.50p 70.00p 61.50p 66.00p 80510
16/08/2013 61.50p 63.00p 60.00p 61.50p 61876
15/08/2013 59.50p 63.00p 59.50p 61.50p 3630
14/08/2013 57.00p 60.00p 57.00p 59.50p 8352
13/08/2013 54.00p 57.00p 54.00p 57.00p 16497
12/08/2013 54.00p 54.00p 54.00p 54.00p 10000
09/08/2013 54.00p 54.00p 53.00p 54.00p 21000
08/08/2013 54.00p 54.00p 53.00p 54.00p 3991
07/08/2013 54.50p 55.50p 53.00p 55.50p 53133
06/08/2013 54.50p 56.34p 52.00p 54.50p 0
05/08/2013 52.00p 56.34p 52.00p 54.50p 58972
02/08/2013 52.00p 52.75p 52.00p 52.00p 5000
01/08/2013 52.50p 52.50p 50.00p 52.00p 3000
31/07/2013 53.00p 55.00p 50.00p 52.50p 1661
30/07/2013 55.00p 55.00p 50.00p 53.00p 13451
29/07/2013 55.00p 55.50p 54.50p 55.00p 0
26/07/2013 55.00p 55.50p 54.50p 55.00p 0
25/07/2013 55.00p 55.50p 54.50p 55.00p 0
24/07/2013 55.00p 55.50p 54.50p 55.00p 3096
23/07/2013 55.00p 56.00p 54.00p 55.00p 0
22/07/2013 55.50p 56.00p 54.00p 55.00p 8000
19/07/2013 55.50p 55.50p 54.00p 55.50p 7000
18/07/2013 55.50p 55.50p 55.20p 55.50p 2000
17/07/2013 55.50p 56.00p 55.50p 55.50p 0
16/07/2013 55.50p 56.00p 55.50p 55.50p 1776
15/07/2013 55.00p 56.00p 55.00p 55.50p 5571
12/07/2013 56.50p 56.50p 55.00p 55.00p 3681
11/07/2013 56.50p 56.50p 55.00p 56.50p 0
10/07/2013 56.50p 56.50p 55.00p 56.50p 2500
09/07/2013 57.50p 57.50p 53.03p 56.50p 32119
08/07/2013 60.00p 60.00p 55.00p 57.50p 5470
05/07/2013 60.00p 60.00p 60.00p 60.00p 600
04/07/2013 60.00p 61.75p 57.00p 60.00p 0
03/07/2013 60.50p 61.75p 57.00p 60.00p 13314
02/07/2013 60.50p 60.50p 58.00p 60.50p 6230
01/07/2013 60.50p 60.50p 58.00p 60.50p 4900
28/06/2013 61.50p 62.00p 58.50p 60.50p 10086
27/06/2013 71.50p 71.50p 55.00p 61.50p 76792
26/06/2013 71.50p 71.50p 71.00p 71.50p 2816
25/06/2013 71.50p 71.50p 70.00p 71.50p 3000
24/06/2013 73.00p 73.00p 71.50p 71.50p 4900
21/06/2013 73.00p 73.00p 72.50p 73.00p 0
20/06/2013 73.00p 73.00p 72.50p 73.00p 2609
19/06/2013 73.00p 73.20p 72.00p 73.00p 0
18/06/2013 73.00p 73.20p 72.00p 73.00p 0
17/06/2013 73.00p 73.20p 72.00p 73.00p 0
14/06/2013 73.00p 73.20p 72.00p 73.00p 0
13/06/2013 73.00p 73.20p 72.00p 73.00p 9920
12/06/2013 73.00p 73.40p 72.00p 73.00p 6338
11/06/2013 73.50p 73.50p 71.00p 73.00p 25350
10/06/2013 74.00p 74.00p 72.00p 73.50p 5000
07/06/2013 74.00p 74.00p 73.20p 74.00p 0
06/06/2013 74.00p 74.00p 73.20p 74.00p 0
05/06/2013 74.00p 74.00p 73.20p 74.00p 700
04/06/2013 74.00p 77.00p 73.50p 74.00p 7906
03/06/2013 75.00p 75.00p 73.60p 74.00p 6320
31/05/2013 71.50p 75.00p 71.50p 75.00p 10000
30/05/2013 71.50p 73.00p 70.55p 71.50p 5774

*Close Price adjusted for both dividends and splits