LondonMetric Property (LMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
20/07/2016 152.50p 157.30p 152.50p 155.70p 662617
19/07/2016 150.90p 154.90p 150.90p 154.40p 685137
18/07/2016 152.80p 153.80p 151.50p 152.00p 632382
15/07/2016 151.10p 152.90p 150.30p 150.90p 875503
14/07/2016 153.40p 156.90p 151.60p 152.00p 1151096
13/07/2016 156.50p 156.50p 153.20p 153.40p 1331002
12/07/2016 154.00p 158.00p 153.26p 156.10p 1705901
11/07/2016 148.80p 154.70p 148.60p 153.60p 2005945
08/07/2016 140.00p 147.00p 140.00p 146.90p 1088155
07/07/2016 140.00p 144.50p 140.00p 142.00p 3234778
06/07/2016 142.80p 142.82p 139.00p 139.80p 6198715
05/07/2016 148.80p 149.10p 143.40p 143.40p 6147214
04/07/2016 149.40p 151.90p 148.80p 150.00p 1255986
01/07/2016 150.00p 152.40p 145.30p 151.80p 2117850
30/06/2016 146.70p 150.00p 144.90p 149.80p 1470877
29/06/2016 144.30p 147.10p 143.00p 147.00p 4063521
28/06/2016 137.30p 143.90p 136.80p 143.20p 2552295
27/06/2016 150.10p 150.90p 133.90p 134.90p 4014555
24/06/2016 159.40p 159.40p 145.60p 150.20p 3327110
23/06/2016 162.80p 166.20p 161.20p 164.30p 1350045
22/06/2016 161.50p 162.48p 159.70p 162.10p 1980148
21/06/2016 158.60p 160.70p 158.10p 160.50p 1142736
20/06/2016 157.40p 158.50p 155.80p 158.20p 1312909
17/06/2016 153.70p 155.40p 153.00p 153.50p 2552976
16/06/2016 155.60p 156.25p 153.30p 153.30p 2453529
15/06/2016 158.50p 158.50p 155.60p 156.50p 1238940
14/06/2016 156.60p 158.00p 156.60p 156.70p 1458561
13/06/2016 160.40p 160.40p 158.30p 158.90p 1673505
10/06/2016 160.50p 161.50p 159.50p 160.00p 757486
09/06/2016 161.20p 162.90p 159.80p 161.50p 1786719
08/06/2016 159.00p 161.00p 159.00p 160.50p 5622543
07/06/2016 161.50p 162.10p 159.50p 161.50p 3167146
06/06/2016 162.20p 162.70p 160.30p 162.40p 906274
03/06/2016 158.60p 161.90p 158.60p 161.70p 3593441
02/06/2016 156.40p 159.90p 156.40p 159.90p 1837716
01/06/2016 162.50p 163.60p 156.20p 158.00p 2018745
31/05/2016 164.90p 165.29p 163.60p 164.50p 1640830
27/05/2016 165.10p 165.10p 163.43p 164.60p 1355562
26/05/2016 164.30p 165.10p 163.50p 164.00p 1621329
25/05/2016 166.20p 166.20p 164.20p 164.30p 921503
24/05/2016 163.80p 165.52p 163.80p 165.00p 774061
23/05/2016 164.90p 166.00p 163.80p 165.30p 728806
20/05/2016 163.90p 164.80p 162.80p 163.90p 1545887
19/05/2016 165.80p 165.80p 162.00p 162.80p 946063
18/05/2016 164.70p 165.90p 164.00p 165.50p 2811532
17/05/2016 165.10p 166.70p 164.00p 165.50p 1825481
16/05/2016 162.10p 163.80p 161.90p 163.70p 314104
13/05/2016 163.60p 163.60p 161.60p 163.10p 737146
12/05/2016 162.90p 162.90p 160.90p 161.80p 829728
11/05/2016 164.00p 164.00p 161.90p 162.50p 789491
10/05/2016 164.00p 165.20p 162.40p 163.40p 856921
09/05/2016 161.60p 164.00p 161.41p 164.00p 3039539
06/05/2016 159.80p 162.30p 159.80p 161.30p 1206140
05/05/2016 158.60p 160.00p 158.30p 159.30p 865821
04/05/2016 160.20p 160.20p 157.60p 157.60p 628338
03/05/2016 159.80p 159.90p 158.60p 159.20p 906817
29/04/2016 159.30p 160.70p 158.40p 158.50p 1106295
28/04/2016 162.80p 163.37p 160.10p 160.10p 1020705
27/04/2016 161.30p 164.10p 161.30p 162.90p 1782225
26/04/2016 158.00p 162.10p 158.00p 161.90p 1052440
25/04/2016 158.40p 160.70p 158.40p 159.90p 1241456
22/04/2016 161.00p 161.60p 157.60p 157.60p 1941434
21/04/2016 162.60p 162.60p 161.00p 161.80p 4015449
20/04/2016 162.10p 162.70p 161.00p 162.00p 679047
19/04/2016 161.40p 163.30p 161.40p 161.90p 590069
18/04/2016 164.40p 164.40p 161.00p 161.20p 1449965
15/04/2016 162.10p 163.00p 161.00p 161.40p 644862
14/04/2016 165.00p 165.00p 161.70p 162.60p 551248
13/04/2016 163.40p 164.50p 162.70p 164.00p 785324
12/04/2016 162.70p 162.70p 160.50p 162.50p 673041
11/04/2016 162.60p 164.10p 160.80p 161.60p 573718
08/04/2016 161.80p 163.80p 161.20p 162.00p 878056
07/04/2016 161.10p 162.60p 160.10p 161.00p 488667
06/04/2016 160.80p 162.50p 160.80p 161.30p 979175
05/04/2016 160.00p 161.90p 160.00p 160.80p 847812
04/04/2016 160.60p 161.56p 159.90p 160.90p 1492727
01/04/2016 158.30p 160.40p 157.40p 160.00p 1467919
31/03/2016 160.30p 160.30p 157.70p 158.60p 1773395
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

*Close Price adjusted for both dividends and splits