LPA Group (LPA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/09/2019 91.50p 91.50p 89.00p 91.50p 13870
23/09/2019 91.50p 93.15p 91.50p 91.50p 1539
20/09/2019 91.50p 93.00p 91.50p 91.50p 2147
19/09/2019 92.50p 93.00p 88.14p 91.50p 6035
18/09/2019 92.50p 92.50p 92.50p 92.50p 0
17/09/2019 92.50p 93.15p 90.25p 92.50p 3016
16/09/2019 92.50p 93.15p 92.50p 92.50p 1002
13/09/2019 92.50p 92.50p 92.50p 92.50p 0
12/09/2019 92.50p 92.50p 92.50p 92.50p 0
11/09/2019 92.00p 92.50p 91.00p 92.50p 7247
10/09/2019 92.00p 93.20p 92.00p 92.00p 2568
09/09/2019 92.00p 92.00p 92.00p 92.00p 0
06/09/2019 92.00p 92.00p 92.00p 92.00p 0
05/09/2019 92.00p 93.00p 92.00p 92.00p 7000
04/09/2019 93.00p 94.00p 92.00p 92.50p 10510
03/09/2019 93.00p 93.00p 93.00p 93.00p 0
02/09/2019 93.00p 93.00p 93.00p 93.00p 0
30/08/2019 93.00p 93.00p 92.25p 93.00p 1991
29/08/2019 93.00p 93.00p 93.00p 93.00p 0
28/08/2019 93.00p 93.00p 92.50p 93.00p 2500
27/08/2019 93.00p 93.00p 93.00p 93.00p 0
23/08/2019 93.00p 93.00p 93.00p 93.00p 0
22/08/2019 93.00p 93.45p 92.50p 93.00p 2509
21/08/2019 93.00p 93.00p 92.25p 93.00p 2750
20/08/2019 93.00p 93.00p 93.00p 93.00p 0
19/08/2019 93.00p 93.00p 93.00p 93.00p 0
16/08/2019 93.00p 93.00p 93.00p 93.00p 0
15/08/2019 93.00p 93.00p 93.00p 93.00p 0
14/08/2019 93.00p 93.00p 93.00p 93.00p 0
13/08/2019 93.00p 93.45p 93.00p 93.00p 200
12/08/2019 93.00p 93.00p 92.32p 93.00p 5000
09/08/2019 93.00p 93.80p 93.00p 93.00p 150
08/08/2019 94.00p 94.00p 92.00p 93.00p 3017
07/08/2019 94.00p 95.00p 92.65p 94.00p 263
06/08/2019 94.00p 94.00p 93.00p 94.00p 409
05/08/2019 94.00p 94.00p 92.00p 94.00p 2500
02/08/2019 94.50p 94.50p 94.00p 94.00p 1423
01/08/2019 95.50p 96.70p 94.50p 94.50p 5136
31/07/2019 95.50p 95.50p 95.50p 95.50p 0
30/07/2019 95.50p 95.50p 94.01p 95.50p 1000
29/07/2019 95.50p 95.50p 94.15p 95.50p 5000
26/07/2019 95.50p 95.50p 95.50p 95.50p 0
25/07/2019 95.50p 96.85p 95.50p 95.50p 512
24/07/2019 95.50p 95.50p 94.00p 95.50p 42519
23/07/2019 95.50p 96.85p 95.50p 95.50p 1032
22/07/2019 95.50p 95.50p 95.50p 95.50p 0
19/07/2019 95.50p 96.85p 94.15p 95.50p 5472
18/07/2019 95.50p 95.50p 95.50p 95.50p 0
17/07/2019 95.50p 95.50p 94.15p 95.50p 750
16/07/2019 95.50p 95.50p 95.50p 95.50p 0
15/07/2019 95.50p 95.50p 94.15p 95.50p 500
12/07/2019 95.50p 95.50p 95.50p 95.50p 0
11/07/2019 95.50p 95.50p 95.50p 95.50p 0
10/07/2019 95.50p 95.50p 95.50p 95.50p 0
09/07/2019 95.50p 95.50p 94.15p 95.50p 1000
08/07/2019 95.50p 95.50p 94.00p 95.50p 3420
05/07/2019 95.50p 97.00p 95.50p 95.50p 50
04/07/2019 95.50p 97.13p 95.50p 95.50p 378
03/07/2019 95.50p 95.50p 94.45p 95.50p 1938
02/07/2019 95.50p 95.50p 95.50p 95.50p 0
01/07/2019 95.50p 95.50p 95.00p 95.50p 600
28/06/2019 95.50p 95.50p 95.50p 95.50p 0
27/06/2019 95.50p 97.00p 95.50p 95.50p 2000
26/06/2019 96.00p 96.00p 95.00p 95.50p 3000
25/06/2019 97.50p 97.50p 96.00p 96.00p 11548
24/06/2019 98.00p 98.00p 97.00p 97.50p 5250
21/06/2019 98.50p 100.00p 97.45p 98.00p 6100
20/06/2019 99.00p 99.99p 97.45p 98.50p 10731
19/06/2019 98.00p 100.50p 96.61p 100.50p 4000
18/06/2019 97.00p 100.50p 97.00p 97.00p 3000
17/06/2019 97.00p 97.00p 96.10p 97.00p 2000
14/06/2019 96.50p 99.00p 96.50p 97.00p 2500
13/06/2019 97.00p 97.00p 96.20p 96.50p 3750
12/06/2019 97.00p 97.00p 97.00p 97.00p 0
11/06/2019 96.50p 98.00p 94.76p 97.00p 3639
10/06/2019 96.50p 96.50p 95.30p 96.50p 6760
07/06/2019 96.50p 98.00p 96.50p 96.50p 5811
06/06/2019 96.00p 98.00p 95.43p 96.50p 1411
05/06/2019 96.00p 96.00p 93.30p 96.00p 5000
04/06/2019 96.00p 96.00p 93.96p 96.00p 2750
03/06/2019 92.50p 97.49p 92.50p 96.00p 22750
31/05/2019 93.00p 95.00p 91.40p 92.50p 10338
30/05/2019 92.50p 93.75p 92.50p 93.00p 10500
29/05/2019 92.50p 92.50p 90.25p 92.50p 3193
28/05/2019 94.50p 94.50p 90.01p 92.50p 24919
24/05/2019 95.50p 95.75p 85.00p 94.50p 80669
23/05/2019 101.50p 104.50p 92.01p 95.50p 37798
22/05/2019 101.50p 103.00p 101.50p 101.50p 1740
21/05/2019 101.50p 101.50p 101.50p 101.50p 0
20/05/2019 103.50p 103.50p 100.00p 101.50p 10000
17/05/2019 103.50p 103.50p 103.50p 103.50p 0
16/05/2019 103.50p 104.60p 102.00p 103.50p 12500
15/05/2019 104.00p 104.00p 103.50p 103.50p 0
14/05/2019 104.00p 104.96p 104.00p 104.00p 2300
13/05/2019 104.00p 105.00p 104.00p 104.00p 13673
10/05/2019 104.00p 104.00p 104.00p 104.00p 0
09/05/2019 104.00p 104.00p 104.00p 104.00p 4000
08/05/2019 105.00p 105.00p 103.00p 104.00p 12500
07/05/2019 107.00p 107.00p 103.80p 105.00p 12641
03/05/2019 107.00p 107.00p 107.00p 107.00p 0
02/05/2019 107.00p 107.00p 105.00p 107.00p 790
01/05/2019 107.00p 107.00p 105.80p 107.00p 500
30/04/2019 106.50p 110.00p 106.50p 107.00p 3600
29/04/2019 106.50p 109.99p 105.10p 106.50p 2734
26/04/2019 106.50p 106.50p 105.10p 106.50p 5000
25/04/2019 106.50p 106.50p 106.50p 106.50p 0
24/04/2019 106.50p 109.99p 105.00p 106.50p 8516
23/04/2019 105.50p 107.50p 105.50p 106.50p 2100
18/04/2019 106.50p 107.00p 105.18p 105.50p 19991
17/04/2019 106.50p 106.50p 105.18p 106.50p 4500
16/04/2019 105.50p 107.00p 105.50p 107.00p 11392
15/04/2019 103.00p 106.00p 101.51p 105.50p 16294
12/04/2019 103.00p 103.00p 100.00p 103.00p 2500
11/04/2019 105.00p 106.00p 100.60p 103.00p 4577
10/04/2019 105.00p 105.00p 103.10p 105.00p 10500
09/04/2019 105.50p 105.50p 105.00p 105.00p 0
08/04/2019 105.50p 106.00p 103.10p 105.50p 8564
05/04/2019 105.50p 106.66p 103.10p 105.50p 5046
04/04/2019 105.50p 105.50p 103.01p 105.50p 9628
03/04/2019 105.50p 106.75p 103.00p 105.50p 12812
02/04/2019 105.00p 107.00p 103.50p 105.50p 4543
01/04/2019 103.00p 105.00p 103.00p 105.00p 262
29/03/2019 102.50p 105.99p 101.00p 103.00p 16394
28/03/2019 103.00p 104.00p 101.30p 102.50p 17000
27/03/2019 101.50p 106.00p 101.00p 103.00p 13974
26/03/2019 101.50p 105.00p 100.00p 101.50p 11000
25/03/2019 107.50p 107.50p 100.01p 101.50p 23946
22/03/2019 112.50p 112.50p 105.00p 107.50p 34955
21/03/2019 104.50p 115.00p 104.50p 112.50p 74919
20/03/2019 103.50p 105.50p 100.70p 103.50p 3230
19/03/2019 102.50p 105.94p 102.50p 103.50p 4791
18/03/2019 102.50p 104.00p 101.00p 102.50p 3572
15/03/2019 103.50p 103.50p 101.00p 102.50p 2000
14/03/2019 103.50p 103.50p 103.00p 103.50p 3000
13/03/2019 103.50p 103.50p 103.00p 103.50p 4603
12/03/2019 105.00p 108.00p 101.75p 103.50p 4143
11/03/2019 105.00p 105.00p 102.60p 105.00p 1592
08/03/2019 105.00p 105.00p 102.00p 105.00p 3505
07/03/2019 105.00p 107.99p 104.45p 105.00p 3045
06/03/2019 102.50p 107.99p 102.50p 105.00p 17866
05/03/2019 102.50p 104.99p 102.50p 102.50p 2000
04/03/2019 102.50p 105.00p 102.50p 102.50p 5000
01/03/2019 102.50p 103.75p 102.50p 102.50p 2183
28/02/2019 102.50p 102.50p 102.50p 102.50p 0
27/02/2019 102.50p 102.50p 102.50p 102.50p 0
26/02/2019 102.50p 102.50p 100.50p 102.50p 6421
25/02/2019 102.50p 103.80p 100.50p 102.50p 4897
22/02/2019 102.50p 102.50p 102.50p 102.50p 0
21/02/2019 102.50p 103.80p 102.50p 102.50p 518
20/02/2019 102.50p 102.50p 100.30p 102.50p 2500
19/02/2019 102.50p 103.80p 100.30p 102.50p 2872
18/02/2019 102.50p 103.80p 100.00p 102.50p 4214
15/02/2019 102.50p 102.50p 101.00p 102.50p 4697
14/02/2019 102.50p 102.50p 102.50p 102.50p 0
13/02/2019 101.00p 104.00p 98.00p 102.50p 6522
12/02/2019 100.00p 102.50p 100.00p 101.00p 9150
11/02/2019 97.50p 101.00p 95.55p 100.00p 4045
08/02/2019 97.00p 97.00p 95.55p 97.00p 904
07/02/2019 97.00p 97.00p 97.00p 97.00p 0
06/02/2019 97.50p 98.00p 97.00p 97.00p 4000
05/02/2019 97.00p 97.00p 97.00p 97.00p 0
04/02/2019 97.00p 98.00p 97.00p 97.00p 1000
01/02/2019 97.00p 97.00p 97.00p 97.00p 0
31/01/2019 97.00p 97.00p 95.00p 97.00p 2500
30/01/2019 97.50p 99.00p 95.50p 97.00p 7879
29/01/2019 101.00p 101.00p 96.15p 97.50p 10000
28/01/2019 104.00p 104.00p 98.00p 101.00p 19050
25/01/2019 104.00p 106.00p 104.00p 104.00p 2475
24/01/2019 100.00p 106.99p 100.00p 104.00p 22092
23/01/2019 100.00p 100.00p 98.00p 100.00p 2000
22/01/2019 100.00p 100.00p 100.00p 100.00p 0
21/01/2019 100.50p 102.97p 98.00p 100.00p 8544
18/01/2019 100.50p 102.90p 100.50p 100.50p 12200
17/01/2019 100.50p 100.50p 98.00p 100.50p 4900
16/01/2019 100.50p 102.00p 100.50p 100.50p 4251
15/01/2019 100.50p 100.50p 98.00p 100.50p 2000
14/01/2019 100.50p 100.50p 98.00p 100.50p 1733
11/01/2019 100.50p 100.50p 98.01p 100.50p 18
10/01/2019 100.50p 100.50p 98.80p 100.50p 6850
09/01/2019 100.50p 100.50p 98.80p 100.50p 1250
08/01/2019 100.50p 100.50p 100.50p 100.50p 0
07/01/2019 100.50p 100.50p 98.88p 100.50p 2000
04/01/2019 100.50p 100.50p 98.88p 100.50p 1329
03/01/2019 100.50p 100.50p 100.50p 100.50p 0
02/01/2019 99.50p 103.00p 99.50p 100.50p 13808
31/12/2018 99.50p 99.50p 99.50p 99.50p 0
28/12/2018 99.50p 99.50p 97.00p 99.50p 605
27/12/2018 99.50p 101.00p 99.50p 99.50p 2000
24/12/2018 99.50p 99.50p 99.50p 99.50p 0
21/12/2018 99.50p 99.50p 99.50p 99.50p 0
20/12/2018 99.50p 99.50p 99.50p 99.50p 0
19/12/2018 99.50p 99.50p 98.00p 99.50p 2500
18/12/2018 99.50p 99.82p 99.50p 99.50p 5006
17/12/2018 99.50p 99.50p 99.50p 99.50p 0
14/12/2018 99.50p 99.82p 96.00p 99.50p 5000
13/12/2018 100.00p 101.00p 99.50p 99.50p 0
12/12/2018 101.00p 101.00p 101.00p 101.00p 0
11/12/2018 101.50p 101.50p 101.00p 101.00p 0
10/12/2018 102.50p 102.50p 100.00p 101.50p 5200
07/12/2018 104.50p 104.50p 100.00p 102.50p 2514

*Close Price adjusted for both dividends and splits