LondonMetric Property (LMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
30/03/2016 162.90p 162.90p 159.80p 160.50p 1081973
29/03/2016 160.00p 160.30p 158.10p 160.00p 898999
24/03/2016 160.60p 163.70p 157.40p 157.40p 2170375
23/03/2016 161.30p 161.80p 159.80p 160.00p 1372013
22/03/2016 164.00p 164.00p 160.80p 161.60p 735836
21/03/2016 163.00p 163.00p 161.20p 162.60p 1131665
18/03/2016 161.80p 162.10p 160.94p 162.10p 1955254
17/03/2016 161.90p 162.00p 159.87p 161.70p 1167152
16/03/2016 163.30p 165.40p 163.30p 164.70p 5329913
15/03/2016 160.60p 163.30p 160.40p 162.70p 1055173
14/03/2016 161.00p 162.50p 159.70p 161.10p 853472
11/03/2016 162.90p 162.90p 158.50p 159.40p 1292314
10/03/2016 157.10p 160.20p 157.10p 158.60p 1273316
09/03/2016 158.00p 159.30p 157.50p 157.90p 724654
08/03/2016 157.50p 158.90p 157.00p 158.30p 582501
07/03/2016 160.50p 160.70p 158.20p 158.20p 712980
04/03/2016 160.70p 161.50p 159.30p 159.90p 1232061
03/03/2016 157.80p 159.50p 157.40p 159.20p 9295654
02/03/2016 157.60p 157.80p 156.90p 157.50p 1481407
01/03/2016 157.70p 157.80p 156.60p 157.30p 1386300
29/02/2016 157.20p 157.80p 156.30p 157.10p 1734027
26/02/2016 160.00p 160.80p 158.40p 158.40p 624117
25/02/2016 157.60p 160.00p 157.60p 158.30p 1089431
24/02/2016 157.80p 160.40p 157.10p 157.80p 801100
23/02/2016 157.50p 161.50p 157.50p 158.50p 673984
22/02/2016 159.10p 161.40p 158.40p 158.80p 582544
19/02/2016 160.20p 161.50p 159.10p 161.00p 1092951
18/02/2016 160.70p 161.20p 158.50p 160.90p 643895
17/02/2016 158.60p 160.50p 155.50p 159.90p 520226
16/02/2016 156.10p 158.10p 154.40p 155.30p 705893
15/02/2016 159.00p 159.00p 156.30p 157.30p 653108
12/02/2016 154.80p 156.90p 153.80p 155.60p 1145297
11/02/2016 155.00p 156.00p 153.14p 155.20p 1037656
10/02/2016 153.70p 158.60p 153.70p 155.60p 730553
09/02/2016 157.30p 157.90p 153.50p 154.50p 4204502
08/02/2016 159.40p 161.00p 155.50p 156.60p 17213748
05/02/2016 162.00p 162.50p 159.50p 160.10p 2143107
04/02/2016 162.00p 162.50p 159.60p 161.40p 1605454
03/02/2016 161.40p 161.50p 159.50p 160.80p 1308518
02/02/2016 162.50p 162.50p 160.70p 161.00p 735496
01/02/2016 161.90p 162.30p 161.10p 161.90p 1537651
29/01/2016 161.50p 161.90p 159.60p 161.90p 1413125
28/01/2016 160.50p 160.84p 159.50p 160.00p 1328126
27/01/2016 160.40p 160.65p 159.45p 160.50p 1795633
26/01/2016 158.60p 160.00p 158.60p 159.60p 7095658
25/01/2016 158.90p 160.40p 156.70p 159.90p 1720588
22/01/2016 157.00p 158.00p 155.30p 157.70p 893289
21/01/2016 154.20p 155.40p 152.30p 154.80p 1605699
20/01/2016 154.10p 155.20p 152.20p 153.00p 2673070
19/01/2016 154.50p 156.40p 154.10p 154.50p 3711185
18/01/2016 155.00p 156.90p 154.64p 155.20p 1843084
15/01/2016 158.80p 158.80p 155.88p 157.00p 3176307
14/01/2016 159.70p 159.70p 156.00p 156.60p 1387917
13/01/2016 158.20p 159.80p 157.30p 157.90p 512754
12/01/2016 160.50p 160.50p 157.60p 158.20p 820955
11/01/2016 159.60p 160.20p 158.10p 158.20p 1212523
08/01/2016 159.50p 160.90p 158.90p 159.00p 800851
07/01/2016 161.80p 162.30p 159.20p 159.50p 859205
06/01/2016 165.30p 165.30p 161.50p 162.00p 1162322
05/01/2016 164.50p 165.00p 163.20p 164.80p 625017
04/01/2016 164.10p 164.90p 162.00p 164.10p 901258
31/12/2015 165.30p 165.30p 162.80p 164.00p 288870
30/12/2015 165.00p 165.13p 164.00p 165.00p 544320
29/12/2015 162.10p 164.90p 161.40p 164.60p 1905741
24/12/2015 159.00p 163.10p 159.00p 163.10p 152000
23/12/2015 162.30p 162.30p 160.30p 161.30p 299614
22/12/2015 161.30p 162.60p 159.80p 161.00p 579532
21/12/2015 161.20p 163.60p 161.20p 161.90p 766821
18/12/2015 162.10p 163.06p 160.80p 162.30p 2441218
17/12/2015 161.50p 162.30p 160.20p 161.60p 932308
16/12/2015 157.50p 160.20p 157.50p 160.00p 1256525
15/12/2015 157.50p 159.90p 157.30p 158.50p 508243
14/12/2015 158.30p 159.70p 157.20p 157.20p 628859
11/12/2015 158.50p 160.04p 158.20p 158.60p 1337358
10/12/2015 158.00p 160.10p 158.00p 159.00p 653755
09/12/2015 160.00p 162.30p 158.70p 159.40p 670262
08/12/2015 164.00p 164.00p 160.50p 161.50p 1043090
07/12/2015 160.10p 162.50p 160.10p 161.50p 1026284
04/12/2015 161.20p 163.20p 159.88p 161.50p 574298
03/12/2015 165.00p 165.00p 161.50p 162.00p 2447264
02/12/2015 167.00p 167.00p 164.60p 165.10p 3569590
01/12/2015 161.50p 165.60p 161.50p 165.50p 2478078
30/11/2015 164.00p 166.18p 162.80p 163.50p 1243992
27/11/2015 168.00p 168.00p 164.10p 165.00p 2843340
26/11/2015 168.00p 168.00p 161.50p 164.50p 3546361
25/11/2015 162.80p 167.50p 162.80p 167.50p 657444
24/11/2015 164.70p 165.00p 162.00p 163.80p 484002
23/11/2015 165.30p 166.54p 164.85p 165.60p 606913
20/11/2015 165.60p 166.60p 165.60p 166.00p 844571
19/11/2015 165.10p 166.40p 165.00p 166.10p 1453206
18/11/2015 165.60p 165.60p 163.68p 165.00p 254341
17/11/2015 163.10p 165.50p 162.52p 165.50p 774197
16/11/2015 159.00p 163.30p 158.90p 163.00p 1030449
13/11/2015 160.00p 161.30p 159.10p 159.40p 557986
12/11/2015 162.00p 162.90p 160.20p 160.20p 563334
11/11/2015 162.60p 163.70p 161.40p 162.40p 1260060
10/11/2015 163.80p 164.40p 162.00p 162.60p 970230
09/11/2015 164.80p 165.10p 162.50p 164.30p 803654
06/11/2015 166.60p 168.30p 164.70p 165.50p 768493
05/11/2015 166.10p 168.20p 165.50p 167.50p 778913
04/11/2015 168.00p 169.42p 165.80p 166.40p 1157242
03/11/2015 168.00p 169.90p 168.00p 169.10p 948318
02/11/2015 169.70p 170.20p 168.30p 170.20p 553145
30/10/2015 171.00p 171.00p 168.70p 169.20p 586957
29/10/2015 168.30p 170.50p 168.30p 169.70p 949148
28/10/2015 168.60p 171.40p 168.60p 170.30p 571345
27/10/2015 168.20p 170.80p 168.20p 169.60p 620923
26/10/2015 169.70p 170.10p 168.00p 169.50p 727671
23/10/2015 168.50p 169.90p 167.50p 169.60p 1131849
22/10/2015 165.80p 168.30p 165.80p 167.50p 640502
21/10/2015 164.60p 167.20p 164.35p 166.30p 795918
20/10/2015 167.00p 168.00p 165.50p 167.00p 1132461
19/10/2015 166.00p 167.20p 164.44p 166.30p 832152
16/10/2015 163.80p 165.00p 163.40p 164.20p 632110
15/10/2015 162.50p 164.50p 162.50p 164.30p 360689
14/10/2015 166.00p 166.00p 162.10p 163.10p 693475
13/10/2015 162.10p 164.20p 162.10p 163.70p 935571
12/10/2015 162.90p 164.24p 162.10p 163.10p 613174
09/10/2015 165.20p 166.00p 162.70p 164.10p 658648
08/10/2015 164.80p 164.80p 162.10p 164.00p 750860
07/10/2015 167.90p 167.90p 163.40p 164.00p 1235571
06/10/2015 166.40p 166.90p 165.10p 166.00p 609798
05/10/2015 164.30p 166.30p 163.60p 166.30p 423952
02/10/2015 163.80p 164.80p 161.60p 163.10p 631406
01/10/2015 166.40p 166.40p 163.60p 164.00p 2444980
30/09/2015 163.00p 164.20p 161.60p 164.10p 910703
29/09/2015 160.10p 162.30p 160.10p 161.20p 1206758
28/09/2015 163.10p 163.70p 160.90p 160.90p 605958
25/09/2015 163.00p 163.80p 161.80p 162.90p 1000959
24/09/2015 160.90p 162.60p 159.50p 159.80p 1185104
23/09/2015 157.50p 160.70p 157.50p 160.20p 576778
22/09/2015 159.50p 160.00p 157.70p 158.00p 912887
21/09/2015 158.50p 161.60p 158.50p 160.00p 888769
18/09/2015 159.00p 161.20p 159.00p 159.80p 2634241
17/09/2015 160.20p 160.90p 159.30p 160.00p 1458352
16/09/2015 164.80p 165.30p 160.00p 160.50p 1489497
15/09/2015 167.90p 168.00p 164.10p 164.80p 3855522
14/09/2015 165.80p 168.00p 165.80p 167.50p 1977306
11/09/2015 166.50p 167.00p 165.40p 166.00p 2134365
10/09/2015 164.80p 166.90p 164.80p 166.10p 1444634
09/09/2015 165.00p 166.62p 164.70p 166.00p 964612
08/09/2015 161.40p 163.48p 161.40p 163.20p 1074716
07/09/2015 163.10p 163.79p 161.00p 161.70p 501069
04/09/2015 163.00p 166.50p 162.10p 162.50p 629548
03/09/2015 165.10p 166.30p 164.00p 165.70p 716793
02/09/2015 160.60p 165.30p 159.60p 164.50p 1820161
01/09/2015 163.00p 163.00p 159.90p 160.80p 944917
28/08/2015 162.30p 162.30p 159.20p 162.30p 886699
27/08/2015 161.10p 163.10p 160.21p 162.20p 1473049
26/08/2015 157.50p 159.30p 156.40p 156.60p 1160336
25/08/2015 159.00p 160.00p 156.30p 158.60p 1396133
24/08/2015 163.60p 163.60p 156.00p 159.00p 2433632
21/08/2015 169.10p 169.75p 166.00p 166.50p 643458
20/08/2015 170.00p 171.40p 169.70p 169.70p 1331448
19/08/2015 170.90p 172.10p 170.09p 171.50p 1734399
18/08/2015 169.00p 171.50p 169.00p 170.80p 1194290
17/08/2015 168.70p 169.30p 167.62p 169.00p 946261
14/08/2015 166.50p 168.80p 166.50p 168.70p 1074365
13/08/2015 166.50p 167.30p 166.20p 166.80p 765195
12/08/2015 166.10p 167.50p 165.30p 166.00p 748946
11/08/2015 166.80p 168.14p 166.50p 167.10p 572167
10/08/2015 166.50p 167.90p 165.80p 167.30p 713860
07/08/2015 165.50p 168.22p 164.70p 167.00p 1129466
06/08/2015 163.20p 166.90p 163.20p 166.00p 1517053
05/08/2015 163.30p 164.70p 163.30p 164.10p 1187227
04/08/2015 162.10p 164.43p 162.00p 164.00p 1225072
03/08/2015 160.70p 163.40p 160.38p 163.40p 666429
31/07/2015 161.20p 162.10p 160.50p 161.80p 1322749
30/07/2015 161.50p 161.90p 159.00p 160.80p 500073
29/07/2015 161.30p 162.59p 159.80p 160.80p 964361
28/07/2015 159.80p 162.00p 159.80p 161.30p 827647
27/07/2015 163.10p 165.00p 160.50p 160.50p 1072146
24/07/2015 163.90p 164.50p 162.68p 163.00p 521922
23/07/2015 162.90p 164.60p 162.90p 163.00p 860096
22/07/2015 164.00p 165.00p 163.30p 164.00p 1623974
21/07/2015 166.20p 166.20p 163.70p 164.00p 1038218
20/07/2015 166.10p 166.10p 164.44p 165.20p 1287172
17/07/2015 164.00p 165.40p 163.35p 165.00p 591299
16/07/2015 163.50p 164.60p 161.70p 164.00p 1537087
15/07/2015 163.70p 163.70p 161.70p 162.00p 1446600
14/07/2015 165.00p 165.00p 161.40p 162.60p 595705
13/07/2015 163.00p 163.90p 162.40p 162.60p 1864063
10/07/2015 163.00p 163.00p 160.89p 161.40p 843195
09/07/2015 158.90p 162.40p 158.90p 161.60p 595726
08/07/2015 158.00p 159.60p 158.00p 159.30p 1123515
07/07/2015 159.70p 160.80p 158.00p 158.00p 1013298
06/07/2015 162.60p 162.70p 160.10p 160.30p 1036369
03/07/2015 161.80p 163.20p 161.70p 162.60p 871116
02/07/2015 163.50p 163.80p 162.20p 162.20p 1826151
01/07/2015 160.90p 164.00p 160.90p 161.30p 1264662
30/06/2015 160.60p 161.80p 159.50p 161.30p 2198342
29/06/2015 161.90p 161.90p 158.18p 160.60p 1490311
26/06/2015 160.70p 165.50p 160.60p 162.50p 1696485
25/06/2015 160.40p 162.50p 160.12p 161.70p 1617472
24/06/2015 161.10p 161.80p 160.90p 161.50p 1066495
23/06/2015 164.30p 164.30p 160.17p 161.90p 1560579
22/06/2015 163.00p 164.10p 161.90p 163.30p 1469853
19/06/2015 162.70p 162.90p 160.30p 161.50p 2470062
18/06/2015 162.30p 163.50p 161.10p 162.00p 5277796
17/06/2015 165.90p 166.60p 163.00p 163.20p 2047798

*Close Price adjusted for both dividends and splits