Register for free to receive live streaming share prices.
Key AT : Automatic Trade B(+) : Negotiated Trade (Currency Conversion) O : Ordinary Trade UT : Uncrossing Trade
LC : Late Ordinary NM : Not to Mark CT : Contra Trade NT : Negotiated Trade
TimePriceVolumeType
16:35:13 219.6 12,107 UT
16:29:59 220 634 AT
16:29:59 220 9,029 AT
16:29:59 219.5 1,199 AT
16:29:59 219.5 470 AT
16:29:59 219.5 921 AT
16:29:45 219.5 91 AT
16:27:17 219.5 1,988 AT
16:27:17 219.3 1,142 AT
16:27:14 218.1 300 AT
16:25:46 218.1 18 AT
16:24:40 218.6 953 AT
16:24:40 218.6 871 AT
16:23:43 218.6 1,397 AT
16:23:43 218.6 797 AT
16:23:43 218.6 1,089 AT
16:23:20 217.6 1,459 AT
16:23:16 217.6 455 AT
16:23:16 217.6 737 AT
16:22:17 217.6 616 AT
16:21:17 217.6 1,279 AT
16:19:13 218.3 650 AT
16:19:13 218.3 10,333 AT
16:17:33 217 10,000 OK
16:16:31 218.4 102 AT
16:16:31 218.4 808 AT
16:16:29 217 9,738 AT
16:16:29 218.3 262 AT
16:16:28 218.3 301 AT
16:16:28 218.3 68 AT
16:16:28 218.5 2,034 AT
16:16:28 218.3 2,360 AT
16:16:28 218.3 459 AT
16:14:23 217.4 1,311 AT
16:12:53 217.5 420 AT
16:12:53 217.5 2,141 AT
16:11:57 217.5 1,228 AT
16:10:44 217.5 1,075 AT
16:10:11 217.9 1,927 AT
16:09:48 217.9 73 AT
16:09:48 218 1,000 AT
16:09:20 218 6,730 AT
16:08:36 218 1,270 AT
16:08:18 218.7 958 AT
16:06:26 218.5 33 AT
16:06:23 218.5 4,000 AT
16:05:31 218.5 1,939 AT
16:05:27 217.5 4,238 AT
16:04:10 217.9 459 AT
16:03:44 218.8 2,121 AT
16:03:41 218.7 60 AT
16:03:37 218.7 2,299 AT
16:03:37 218.7 1,381 AT
16:03:37 218.7 2,632 AT
16:03:33 218.3 1,450 AT
16:03:32 218.3 945 AT
16:03:32 218.3 1,374 AT
16:03:32 218.3 2,064 AT
16:02:29 217.3 335 AT
16:02:29 217.3 861 AT
16:02:27 217.3 1,230 AT
16:01:17 217.3 1,075 AT
16:00:31 217.3 4,834 AT
16:00:31 217.3 408 AT
16:00:31 217.3 1,558 AT
16:00:24 217.3 1,000 AT
16:00:18 217.3 483 AT
16:00:18 217.3 634 AT
15:59:09 217.3 1,163 AT
15:58:00 217.3 1,155 AT
15:56:55 217.5 1,100 O
15:56:50 217.3 1,287 AT
15:55:44 217.3 631 AT
15:55:28 217.3 1,145 AT
15:54:15 217.3 862 AT
15:51:55 217.3 1,123 AT
15:48:00 218.6 229 AT
15:48:00 218.6 2,632 AT
15:46:55 217.8 290 AT
15:46:38 217.1 6,363 AT
15:46:38 217.1 110 AT
15:46:38 217.7 16,942 AT
15:46:38 217.8 1,585 AT
15:44:04 218.9 1,129 AT
15:44:00 219 3,384 AT
15:44:00 218.9 1,179 AT
15:44:00 218.9 1,065 AT
15:43:53 218.9 958 AT
15:41:52 218.1 1,802 AT
15:41:35 218 3,818 AT
15:41:30 217.7 58 AT
15:41:30 218 4,502 AT
15:41:30 218 100 AT
15:41:30 218 1,580 AT
15:39:26 218.3 3,171 AT
15:39:26 218.3 1,735 AT
15:39:14 217 5,000 AT
15:39:04 217 8,000 AT
15:39:04 217.4 1,735 AT
15:38:40 218.1 530 AT
15:38:39 218.1 4,855 AT
15:38:27 218.2 4,644 AT
15:38:09 218.1 1,188 AT
15:38:09 218.1 2,335 AT
15:38:09 218.1 163 AT
15:37:33 216.2 1,000 AT
15:37:32 216.2 490 AT
15:36:32 217.6 2,622 AT
15:33:13 217.8 1,101 AT
15:32:44 217.98 500 O
15:31:03 219 2,352 AT
15:30:59 219.3 1,180 AT
15:30:12 219.3 745 AT
15:30:12 219.3 357 AT
15:30:12 219.3 66 AT
15:30:12 219.3 745 AT
15:30:12 219.3 1,910 AT
15:30:12 219.3 98 AT
15:30:12 219.3 122 AT
15:30:11 219.4 100 AT
15:25:08 220.5 3,286 AT
15:25:08 220 2,188 AT
15:25:08 220.5 115 AT
15:25:08 220.5 1,969 AT
15:25:08 220.5 5,379 AT
15:25:01 220.6 1,901 AT
15:25:01 220.6 1,379 AT
15:24:43 220.5 1,150 AT
15:24:12 220.5 4,000 NT
15:24:07 220.5 2,990 AT
15:24:07 220.5 51 AT
15:23:46 220.51 1,850 O
15:23:14 220.5 3,488 AT
15:23:14 220.5 1,004 AT
15:23:14 220.5 571 AT
15:23:14 220.5 578 AT
15:21:45 220.5 1,451 AT
15:21:09 220.5 5,000 NT
15:20:35 220.5 478 AT
15:20:35 220.5 500 AT
15:20:35 220.5 203 AT
15:18:47 220.5 100 AT
15:18:46 220.5 158 AT
15:18:34 220.5 3,713 AT
15:18:29 220.5 1,024 AT
15:18:29 220.6 1,024 AT
15:18:28 220.4 1,331 AT
15:17:01 220 47 AT
15:17:01 220 4,240 AT
15:16:58 220 11 AT
15:16:58 220 5,749 AT
15:15:35 219 916 AT
15:15:35 219 976 AT
15:15:32 219 1,168 AT
15:14:53 219 1,760 AT
15:14:51 219 556 AT
15:14:39 219 7 AT
15:14:39 219 1,294 AT
15:14:38 219 231 AT
15:14:36 219 6,769 AT
15:14:31 219 103 AT
15:14:12 218.7 1,220 AT
15:14:08 220 5,000 OK
15:12:45 218.5 1,074 AT
15:12:41 218.5 1,053 AT
15:12:41 218.5 3,947 AT
15:11:44 220 5,000 OK
15:11:36 219.9 1,600 AT
15:11:28 219.9 1,104 AT
15:11:28 220 1,220 AT
15:11:26 220 4,234 AT
15:11:25 220 2,722 AT
15:11:25 220 2,722 AT
15:11:25 220 1,602 AT
15:11:25 220 2,500 AT
15:11:02 218 444 AT
15:08:58 217.1 1,000 AT
15:08:20 218 1,000 AT
15:08:00 218.8 4,028 AT
15:07:54 220.06 906 O
15:07:53 220 4,546 AT
15:07:53 220.06 864 O
15:07:49 220.1 952 AT
15:07:45 220 6,000 AT
15:07:39 220 58 AT
15:07:32 220 5,942 AT
15:07:29 220 2,600 AT
15:07:29 220 3,342 AT
15:07:25 220.1 3,319 AT
15:07:06 220 2,658 AT
15:06:59 220.5 7,000 AT
15:06:59 220.7 1,116 AT
15:06:05 220.7 2,981 AT
15:06:05 220.7 986 AT
15:06:05 221.1 3,300 AT
15:05:53 222.5 2,500 AT
15:05:50 222.6 1,039 AT
15:05:46 222.6 620 AT
15:05:19 224 7,500 AT
15:05:18 224 2,500 AT
15:05:14 224.2 1,212 AT
15:04:51 223.6982 15,014 O
15:01:17 225 10,000 OK
15:01:03 225 6,225 AT
15:00:44 225 3,413 AT
15:00:43 225 3,428 AT
15:00:41 223.4118 10,000 O
15:00:40 225 214 AT
15:00:40 225 3,262 AT
15:00:40 225 3,262 AT
15:00:40 225 1,572 AT
15:00:40 225 3,262 AT
15:00:27 225 2,615 AT
15:00:27 225 1,965 AT
15:00:27 225.1 866 AT
14:59:23 225.05 5,000 O
14:58:56 226 716 AT
14:58:56 225.1 584 AT
14:58:48 225 2,273 AT
14:58:47 225.1 400 AT
14:58:47 225 56 AT
14:58:47 225 942 AT
14:58:44 225 370 AT
14:58:44 225.1 367 AT
14:58:44 225.1 669 AT
14:58:44 225.1 141 AT
14:58:44 225.1 995 AT
14:58:44 225 5,000 AT
14:58:44 225 30,000 AT
14:58:44 224.5 1,072 AT
14:58:44 224.3 602 AT
14:57:22 224.9 1,069 AT
14:55:19 224.8709 4,000 O
14:54:23 223.7 1,230 AT
14:53:17 222.1 1,151 AT
14:49:24 220.7 1,250 AT
14:49:24 220.7 1,750 AT
14:49:18 221 5,600 O
14:48:58 222.9 755 AT
14:48:58 222.9 3,947 AT
14:48:46 222 2,500 AT
14:48:46 221.5 531 AT
14:48:46 221.4 1,571 AT
14:48:46 221.4 407 AT
14:40:39 221 2,231 AT
14:40:18 221 3,337 AT
14:40:16 221 68 AT
14:40:16 221 15,000 AT
14:39:48 220.85 5,000 O

LAMPRELL PLCLAM

219.632.60(17.43%)
Bid / Ask 219.6 - 220
Open 182.7
Prev close 187
Volume 1,383,734
Day range 182 - 226
52w range 52.00 - 228.20
as of 16:35:13

Advertisement

Share price: LAMPRELL PLC | LAM | ,LAM.L
Market data partners: Interactive Data Managed Solutions, Intelligent Financial Systems.
No warranty is provided regarding the accuracy of information. Live prices are provided on a contended basis under licence from the LSE.

Shareprice.co.uk is a project of the Capital Accumulation Group
Registered Office: Standon House, 21 Mansell Street, London E1 8AA.