LondonMetric Property (LMP) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. LondonMetric Property

Date Open High Low Close* Volume
30/11/2018 181.00p 181.20p 176.00p 176.50p 2162593
29/11/2018 186.40p 186.40p 181.40p 182.00p 1371618
28/11/2018 184.60p 190.30p 184.40p 186.30p 1240284
27/11/2018 188.00p 189.50p 186.40p 186.50p 923301
26/11/2018 186.90p 188.85p 186.90p 188.10p 822473
23/11/2018 184.30p 186.30p 183.45p 186.30p 742138
22/11/2018 187.90p 188.80p 184.40p 185.30p 838545
21/11/2018 184.10p 185.70p 182.70p 185.70p 1184233
20/11/2018 185.10p 188.00p 182.90p 185.10p 1007814
19/11/2018 185.00p 187.90p 182.68p 185.90p 1117655
16/11/2018 180.20p 184.10p 178.90p 183.80p 1658978
15/11/2018 188.60p 188.60p 180.00p 182.10p 1502488
14/11/2018 188.30p 189.30p 185.00p 187.80p 1192034
13/11/2018 188.00p 188.54p 186.90p 187.30p 950723
12/11/2018 187.90p 188.60p 184.50p 187.40p 664557
09/11/2018 184.20p 188.80p 184.20p 188.80p 1577719
08/11/2018 185.70p 186.90p 184.80p 185.00p 1273298
07/11/2018 183.10p 187.70p 183.10p 187.00p 674824
06/11/2018 186.50p 186.50p 183.60p 183.90p 731180
05/11/2018 186.00p 186.20p 183.50p 184.30p 509278
02/11/2018 185.90p 186.90p 183.90p 184.60p 786160
01/11/2018 179.30p 186.10p 179.30p 185.00p 1246444
31/10/2018 182.40p 182.40p 178.10p 180.30p 1514437
30/10/2018 181.90p 183.00p 180.50p 182.30p 879564
29/10/2018 180.30p 182.80p 178.53p 180.70p 876291
26/10/2018 179.60p 180.70p 178.80p 179.90p 581963
25/10/2018 180.10p 181.60p 178.40p 180.70p 706869
24/10/2018 179.30p 183.20p 179.30p 181.90p 606018
23/10/2018 183.50p 183.70p 179.60p 181.00p 695033
22/10/2018 180.10p 185.70p 180.10p 184.00p 787408
19/10/2018 182.00p 183.86p 181.30p 183.80p 591166
18/10/2018 179.20p 183.40p 179.20p 182.50p 749329
17/10/2018 179.50p 182.50p 178.30p 182.00p 1827911
16/10/2018 175.20p 180.90p 175.20p 178.50p 1148024
15/10/2018 175.80p 175.80p 173.40p 173.80p 655840
12/10/2018 178.40p 179.59p 175.10p 175.10p 1008988
11/10/2018 178.70p 179.30p 176.30p 177.10p 1598755
10/10/2018 179.50p 180.70p 177.40p 177.50p 888763
09/10/2018 177.00p 184.70p 177.00p 180.60p 1804925
08/10/2018 177.50p 180.60p 177.40p 180.10p 460210
05/10/2018 179.00p 181.00p 177.70p 179.00p 875281
04/10/2018 179.60p 179.60p 177.00p 177.00p 691666
03/10/2018 182.70p 182.70p 179.30p 179.40p 631774
02/10/2018 181.00p 184.40p 181.00p 182.00p 875121
01/10/2018 179.10p 180.80p 176.70p 179.60p 742024
28/09/2018 176.80p 179.10p 176.70p 177.80p 969983
27/09/2018 180.10p 180.10p 176.50p 176.50p 600531
26/09/2018 181.80p 181.80p 178.10p 179.20p 695173
25/09/2018 180.30p 180.60p 178.40p 178.70p 692498
24/09/2018 183.90p 183.90p 180.30p 180.50p 617269
21/09/2018 184.00p 184.00p 180.60p 181.80p 1723673
20/09/2018 181.70p 182.90p 181.00p 182.50p 590611
19/09/2018 184.90p 184.90p 181.50p 182.50p 1025471
18/09/2018 181.60p 184.90p 181.60p 184.00p 901025
17/09/2018 180.30p 183.40p 180.30p 183.00p 680474
14/09/2018 182.50p 183.38p 182.00p 183.10p 468703
13/09/2018 183.90p 183.90p 181.50p 182.60p 669581
12/09/2018 180.50p 183.60p 180.50p 183.20p 453845
11/09/2018 182.00p 182.70p 180.70p 181.40p 610671
10/09/2018 180.00p 182.80p 180.00p 182.00p 569219
07/09/2018 182.60p 182.60p 180.30p 180.90p 452793
06/09/2018 182.90p 183.50p 180.90p 182.00p 567037
05/09/2018 181.50p 182.40p 180.00p 181.30p 865253
04/09/2018 182.50p 182.90p 181.80p 182.50p 815525
03/09/2018 184.60p 184.60p 181.60p 182.10p 804213
31/08/2018 181.50p 186.40p 181.50p 184.50p 1653428
30/08/2018 184.00p 184.80p 181.70p 183.00p 759918
29/08/2018 185.20p 185.80p 184.50p 185.00p 884526
28/08/2018 188.00p 188.00p 184.10p 184.80p 1282105
24/08/2018 183.50p 184.30p 183.30p 184.00p 450286
23/08/2018 183.50p 184.50p 183.30p 183.60p 527474
22/08/2018 188.00p 188.00p 183.70p 183.70p 642429
21/08/2018 183.60p 185.15p 183.60p 184.20p 577666
20/08/2018 184.00p 185.60p 183.60p 184.20p 692155
17/08/2018 184.00p 184.00p 181.10p 183.60p 564523
16/08/2018 181.30p 183.40p 178.80p 183.40p 6901843
15/08/2018 179.20p 181.80p 179.00p 180.90p 3258513
14/08/2018 182.90p 183.10p 180.00p 181.60p 695385
13/08/2018 184.30p 184.30p 181.40p 182.50p 646383
10/08/2018 184.90p 185.60p 183.80p 184.50p 562833
09/08/2018 187.40p 187.40p 184.40p 185.20p 578537
08/08/2018 184.70p 186.90p 184.70p 186.40p 862759
07/08/2018 187.10p 187.10p 185.80p 186.10p 673108
06/08/2018 186.90p 187.30p 185.80p 186.30p 324696
03/08/2018 188.50p 188.50p 185.00p 186.50p 680516
02/08/2018 187.30p 187.30p 185.20p 185.50p 504562
01/08/2018 187.60p 188.30p 185.70p 187.30p 981081
31/07/2018 187.50p 188.60p 186.70p 188.20p 882705
30/07/2018 187.30p 187.50p 185.90p 187.10p 509947
27/07/2018 186.70p 187.50p 183.60p 185.90p 1173641
26/07/2018 183.80p 186.00p 183.40p 185.50p 693896
25/07/2018 184.70p 184.90p 183.20p 183.80p 776179
24/07/2018 185.70p 185.70p 183.90p 184.10p 909263
23/07/2018 187.10p 187.30p 185.00p 185.30p 1003302
20/07/2018 185.90p 186.90p 185.20p 186.50p 623559
19/07/2018 185.60p 186.70p 185.20p 186.00p 718496
18/07/2018 184.50p 186.70p 184.50p 186.70p 629480
17/07/2018 184.90p 185.60p 181.30p 185.20p 1038642
16/07/2018 185.10p 185.49p 183.90p 184.60p 533370
13/07/2018 185.90p 186.60p 184.80p 185.00p 803833
12/07/2018 184.10p 185.30p 183.86p 184.60p 807063
11/07/2018 185.80p 185.80p 183.20p 183.70p 884830
10/07/2018 184.10p 185.70p 183.70p 184.90p 1126980
09/07/2018 185.10p 185.60p 183.50p 183.50p 1503593
06/07/2018 184.40p 185.30p 183.50p 183.70p 1012862
05/07/2018 184.70p 185.10p 183.10p 183.90p 1224890
04/07/2018 185.10p 185.10p 183.80p 184.10p 851999
03/07/2018 185.50p 185.50p 184.10p 184.10p 674483
02/07/2018 184.00p 185.90p 183.60p 184.00p 872380
29/06/2018 186.50p 187.05p 184.20p 185.00p 1393840
28/06/2018 185.60p 186.30p 184.40p 186.00p 1643825
27/06/2018 187.50p 188.30p 184.60p 186.00p 1909651
26/06/2018 186.60p 188.44p 184.20p 187.50p 1392461
25/06/2018 186.80p 187.90p 185.40p 186.50p 2132682
22/06/2018 185.10p 187.15p 183.90p 187.00p 2059886
21/06/2018 187.50p 187.80p 185.20p 186.00p 2930145
20/06/2018 189.30p 189.30p 187.00p 187.50p 1144076
19/06/2018 187.60p 189.20p 186.10p 187.50p 2504382
18/06/2018 188.70p 189.20p 187.30p 187.70p 1016704
15/06/2018 187.50p 190.00p 186.80p 189.40p 3401804
14/06/2018 190.30p 190.30p 187.70p 188.10p 2583749
13/06/2018 188.10p 191.60p 188.00p 190.40p 1264729
12/06/2018 191.20p 191.20p 188.10p 188.60p 859443
11/06/2018 190.80p 191.50p 188.90p 190.30p 674256
08/06/2018 188.20p 189.90p 186.90p 189.90p 599210
07/06/2018 192.00p 192.00p 188.70p 189.90p 934865
06/06/2018 194.10p 195.00p 192.15p 193.50p 4108227
05/06/2018 194.30p 194.50p 192.10p 193.70p 1310803
04/06/2018 193.70p 196.60p 192.20p 194.10p 1342695
01/06/2018 192.40p 193.90p 189.80p 192.30p 1605457
31/05/2018 195.40p 195.50p 191.40p 192.50p 1185352
30/05/2018 190.40p 195.10p 190.40p 195.00p 1536334
29/05/2018 193.60p 194.50p 190.50p 191.90p 1286494
25/05/2018 194.80p 196.00p 191.00p 194.70p 903009
24/05/2018 195.20p 195.90p 193.40p 193.40p 832554
23/05/2018 195.40p 196.90p 193.40p 194.00p 706689
22/05/2018 195.10p 195.80p 194.40p 195.50p 1120585
21/05/2018 196.90p 196.90p 193.80p 193.90p 507194
18/05/2018 195.40p 197.40p 193.00p 194.60p 671767
17/05/2018 194.20p 195.70p 193.30p 194.00p 1111083
16/05/2018 194.40p 194.40p 193.00p 193.70p 714334
15/05/2018 197.40p 197.40p 192.70p 193.10p 965594
14/05/2018 197.20p 197.20p 194.20p 194.60p 1282457
11/05/2018 195.60p 196.50p 194.70p 195.70p 1316974
10/05/2018 195.70p 197.00p 194.00p 194.00p 914963
09/05/2018 192.90p 195.60p 192.30p 194.60p 1141893
08/05/2018 192.00p 192.90p 189.70p 192.70p 1058709
04/05/2018 189.40p 191.90p 188.98p 189.50p 590175
03/05/2018 188.00p 189.18p 186.90p 188.60p 686746
02/05/2018 191.70p 191.70p 187.30p 187.60p 1024401
01/05/2018 187.00p 191.70p 187.00p 188.70p 595090
30/04/2018 189.80p 191.40p 189.00p 190.30p 768712
27/04/2018 186.20p 189.60p 186.20p 189.00p 574439
26/04/2018 184.80p 186.90p 184.80p 186.90p 410885
25/04/2018 185.00p 187.20p 184.94p 185.90p 659243
24/04/2018 185.00p 188.70p 184.64p 187.00p 1333086
23/04/2018 185.70p 186.10p 184.30p 185.60p 733467
20/04/2018 184.40p 185.60p 183.62p 184.90p 534040
19/04/2018 183.40p 186.20p 182.70p 183.60p 684719
18/04/2018 179.50p 183.40p 179.00p 182.70p 1633398
17/04/2018 180.00p 181.20p 178.70p 179.20p 695958
16/04/2018 180.70p 181.10p 179.10p 179.10p 444415
13/04/2018 177.00p 180.80p 177.00p 180.10p 466201
12/04/2018 178.50p 179.60p 177.20p 178.90p 762569
11/04/2018 178.70p 180.60p 178.30p 178.80p 533176
10/04/2018 179.80p 180.40p 178.49p 179.00p 572027
09/04/2018 181.30p 181.80p 178.30p 179.30p 440247
06/04/2018 180.60p 181.17p 178.30p 180.40p 579122
05/04/2018 178.40p 181.10p 178.40p 179.90p 696393
04/04/2018 177.00p 178.30p 176.29p 178.20p 740271
03/04/2018 178.40p 179.40p 174.90p 177.70p 880018
29/03/2018 178.10p 180.50p 177.26p 178.20p 1214379
28/03/2018 173.30p 178.60p 172.60p 178.60p 1451257
27/03/2018 174.90p 174.90p 172.20p 173.70p 1092707
26/03/2018 172.30p 173.44p 170.60p 171.80p 716534
23/03/2018 175.80p 175.90p 172.60p 173.00p 991434
22/03/2018 176.80p 178.50p 175.00p 175.00p 1327930
21/03/2018 178.60p 180.50p 176.60p 177.10p 1196940
20/03/2018 179.50p 181.80p 177.20p 179.70p 870890
19/03/2018 176.00p 179.00p 176.00p 178.50p 1662753
16/03/2018 179.50p 179.50p 176.20p 176.20p 2521161
15/03/2018 183.60p 183.60p 179.00p 179.00p 2023314
14/03/2018 185.60p 186.20p 183.70p 184.00p 1032204
13/03/2018 185.00p 188.30p 183.90p 184.10p 1587670
12/03/2018 183.10p 184.40p 181.60p 183.50p 724469
09/03/2018 181.90p 183.60p 181.30p 183.30p 770467
08/03/2018 176.80p 182.00p 176.80p 181.60p 1241114
07/03/2018 174.70p 177.90p 174.43p 177.00p 723857
06/03/2018 178.10p 178.10p 174.30p 174.60p 893011
05/03/2018 174.90p 177.30p 174.60p 177.00p 815563
02/03/2018 175.20p 176.40p 173.40p 174.00p 881582
01/03/2018 178.30p 178.30p 174.70p 174.90p 1070982
28/02/2018 177.60p 178.50p 175.50p 177.70p 1836543
27/02/2018 178.20p 179.10p 175.60p 178.10p 830055
26/02/2018 176.90p 179.30p 176.90p 178.60p 794672
23/02/2018 173.60p 176.90p 173.60p 176.40p 1112938
22/02/2018 174.30p 174.60p 172.00p 174.60p 1658656
21/02/2018 177.70p 177.90p 174.90p 175.50p 2938145
20/02/2018 177.30p 178.60p 176.90p 177.30p 753536
19/02/2018 175.80p 177.70p 175.20p 177.20p 661318

*Close Price adjusted for both dividends and splits