LondonMetric Property (LMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
04/08/2014 138.80p 140.00p 137.90p 139.00p 575810
01/08/2014 140.30p 141.00p 138.20p 138.60p 582693
31/07/2014 140.70p 141.20p 139.60p 141.00p 962560
30/07/2014 143.00p 143.00p 139.20p 140.20p 905573
29/07/2014 140.10p 141.50p 139.39p 140.20p 1446210
28/07/2014 143.20p 143.20p 140.00p 140.50p 1074118
25/07/2014 143.20p 143.20p 140.10p 140.50p 1178661
24/07/2014 143.20p 143.20p 141.10p 143.00p 1287811
23/07/2014 142.20p 142.90p 141.20p 142.90p 616494
22/07/2014 142.40p 142.40p 140.00p 141.20p 1534873
21/07/2014 142.40p 142.40p 140.50p 141.00p 1127211
18/07/2014 141.70p 142.30p 139.94p 142.00p 7715416
17/07/2014 141.80p 142.30p 139.90p 141.00p 595649
16/07/2014 140.50p 141.80p 139.99p 140.60p 450902
15/07/2014 140.30p 141.60p 139.40p 139.50p 1374478
14/07/2014 140.50p 141.20p 140.00p 140.50p 1154622
11/07/2014 141.20p 141.93p 139.50p 140.40p 882708
10/07/2014 138.30p 140.50p 137.69p 139.90p 980766
09/07/2014 142.20p 142.20p 138.30p 138.50p 436274
08/07/2014 140.40p 140.70p 138.90p 140.00p 746345
07/07/2014 140.10p 142.00p 138.50p 141.30p 1530795
04/07/2014 140.60p 141.70p 139.90p 140.60p 704978
03/07/2014 139.50p 141.20p 138.35p 140.50p 1012886
02/07/2014 136.90p 141.65p 135.30p 137.90p 1976708
01/07/2014 135.70p 136.60p 135.10p 135.30p 1243143
30/06/2014 135.90p 137.10p 135.00p 135.10p 818779
27/06/2014 136.10p 137.30p 135.00p 135.00p 459591
26/06/2014 135.70p 137.20p 134.89p 136.30p 716174
25/06/2014 134.60p 135.04p 134.30p 135.00p 1053750
24/06/2014 134.90p 135.40p 132.70p 134.70p 1124393
23/06/2014 137.00p 137.40p 133.50p 133.50p 999063
20/06/2014 138.10p 138.40p 135.30p 136.00p 4745320
19/06/2014 136.20p 139.40p 136.20p 137.20p 640370
18/06/2014 137.10p 137.10p 135.70p 136.50p 622723
17/06/2014 136.00p 136.60p 135.00p 135.70p 2283835
16/06/2014 138.00p 138.00p 135.10p 136.20p 1345968
13/06/2014 141.00p 141.00p 135.10p 136.40p 1679970
12/06/2014 138.30p 140.50p 138.30p 139.60p 442916
11/06/2014 141.30p 141.40p 138.10p 140.00p 825148
10/06/2014 142.40p 144.70p 142.20p 144.00p 1118244
09/06/2014 142.00p 145.40p 142.00p 143.00p 1859832
06/06/2014 143.90p 145.00p 143.00p 145.00p 607408
05/06/2014 142.90p 144.80p 142.50p 143.50p 1575182
04/06/2014 143.00p 144.90p 143.00p 144.30p 533977
03/06/2014 146.50p 146.50p 143.60p 144.20p 1024801
02/06/2014 145.50p 146.50p 144.80p 145.40p 775476
30/05/2014 145.90p 147.33p 143.90p 145.00p 1500561
29/05/2014 145.90p 145.90p 144.00p 144.60p 806648
28/05/2014 146.20p 146.20p 144.30p 144.40p 894295
27/05/2014 144.70p 146.00p 143.30p 145.80p 578457
23/05/2014 145.50p 145.50p 143.80p 144.50p 1261927
22/05/2014 143.00p 146.30p 143.00p 145.00p 662633
21/05/2014 143.50p 145.50p 142.08p 143.80p 522457
20/05/2014 145.50p 145.50p 142.40p 142.60p 842352
19/05/2014 146.50p 146.50p 143.10p 143.10p 589898
16/05/2014 146.00p 146.30p 143.90p 144.20p 748895
15/05/2014 149.00p 150.00p 145.20p 145.50p 3915536
14/05/2014 145.50p 149.50p 145.50p 149.00p 1443968
13/05/2014 145.50p 148.60p 145.50p 148.60p 1760676
12/05/2014 142.00p 146.50p 141.50p 146.50p 1191225
09/05/2014 141.00p 141.60p 139.40p 141.60p 987702
08/05/2014 138.30p 140.50p 138.30p 140.10p 1479634
07/05/2014 138.10p 140.50p 138.10p 140.00p 1377962
06/05/2014 140.00p 140.50p 138.80p 139.40p 777696
02/05/2014 140.00p 140.30p 138.00p 140.00p 1005316
01/05/2014 139.90p 139.90p 138.00p 138.80p 385334
30/04/2014 140.00p 140.90p 138.30p 138.30p 3226892
29/04/2014 139.60p 140.60p 139.00p 140.50p 1366932
28/04/2014 139.10p 140.70p 138.50p 139.00p 588871
25/04/2014 141.10p 141.10p 139.40p 139.70p 688997
24/04/2014 141.60p 141.60p 140.13p 140.50p 643087
23/04/2014 141.00p 141.10p 140.40p 140.80p 697055
22/04/2014 140.60p 141.80p 139.96p 140.90p 377402
17/04/2014 140.30p 141.00p 138.88p 140.00p 516765
16/04/2014 136.50p 140.30p 136.50p 139.10p 752916
15/04/2014 138.40p 138.40p 136.60p 137.00p 576601
14/04/2014 138.00p 139.30p 135.80p 137.30p 875945
11/04/2014 139.70p 141.00p 138.00p 138.00p 866396
10/04/2014 139.50p 141.40p 139.50p 141.00p 776555
09/04/2014 139.30p 140.80p 138.80p 140.20p 904759
08/04/2014 140.10p 141.00p 138.40p 138.80p 550377
07/04/2014 140.40p 142.10p 139.10p 141.00p 3501031
04/04/2014 142.00p 142.00p 139.60p 140.50p 614052
03/04/2014 141.00p 142.00p 140.40p 140.40p 2312612
02/04/2014 143.20p 143.20p 141.20p 141.80p 657204
01/04/2014 142.50p 143.20p 141.70p 142.40p 1188828
31/03/2014 142.70p 143.00p 141.00p 141.70p 1132375
28/03/2014 143.50p 143.50p 142.10p 142.10p 1024302
27/03/2014 143.50p 143.70p 142.10p 142.20p 599276
26/03/2014 146.50p 146.50p 142.50p 142.90p 2616766
25/03/2014 143.30p 144.00p 143.30p 144.00p 1120213
24/03/2014 146.00p 146.00p 143.20p 143.50p 684823
21/03/2014 142.80p 144.30p 142.80p 143.40p 1457857
20/03/2014 146.40p 148.00p 143.30p 144.10p 1174234
19/03/2014 147.70p 148.50p 146.70p 148.00p 3662311
18/03/2014 144.90p 147.10p 144.50p 146.60p 4153167
17/03/2014 142.80p 145.30p 142.80p 145.20p 2802724
14/03/2014 140.50p 144.00p 140.50p 143.10p 1018665
13/03/2014 142.10p 143.71p 141.90p 143.70p 1262273
12/03/2014 145.00p 145.00p 142.90p 143.50p 1562378
11/03/2014 144.20p 144.20p 142.65p 143.90p 702610
10/03/2014 141.60p 144.40p 141.60p 143.50p 709014
07/03/2014 143.00p 143.00p 140.70p 143.00p 768670
06/03/2014 143.60p 143.60p 141.70p 141.70p 749570
05/03/2014 142.50p 143.20p 142.00p 143.00p 1286208
04/03/2014 143.00p 144.20p 142.45p 143.00p 818596
03/03/2014 142.30p 144.50p 141.10p 142.90p 918981
28/02/2014 143.20p 144.60p 143.20p 144.50p 515504
27/02/2014 144.20p 144.63p 143.00p 143.20p 872334
26/02/2014 144.20p 144.50p 142.60p 144.40p 442179
25/02/2014 143.90p 144.00p 142.40p 144.00p 1501486
24/02/2014 143.30p 143.90p 141.50p 143.00p 746013
21/02/2014 143.20p 145.20p 142.93p 144.00p 857343
20/02/2014 140.60p 143.90p 140.60p 143.50p 2464289
19/02/2014 141.10p 142.10p 140.00p 142.10p 917109
18/02/2014 140.40p 143.00p 140.00p 140.70p 2297411
17/02/2014 141.60p 142.30p 140.46p 141.30p 2831828
14/02/2014 138.10p 141.80p 138.10p 140.50p 5061622
13/02/2014 138.00p 140.25p 138.00p 140.00p 2746485
12/02/2014 138.00p 140.00p 138.00p 139.00p 790146
11/02/2014 139.40p 140.00p 139.10p 139.70p 719810
10/02/2014 139.60p 142.30p 139.50p 140.00p 561816
07/02/2014 140.00p 142.20p 138.80p 142.20p 2293253
06/02/2014 141.00p 141.00p 138.00p 139.50p 1209463
05/02/2014 138.70p 140.40p 138.30p 138.90p 374509
04/02/2014 136.00p 140.70p 136.00p 140.40p 768839
03/02/2014 136.00p 139.50p 136.00p 138.70p 927363
31/01/2014 138.40p 138.70p 136.00p 137.80p 1049717
30/01/2014 136.00p 137.90p 135.70p 137.00p 1326023
29/01/2014 137.20p 138.40p 135.40p 136.50p 916211
28/01/2014 135.50p 136.50p 134.90p 135.40p 1988283
27/01/2014 135.30p 137.40p 134.17p 134.90p 1308260
24/01/2014 139.70p 139.70p 133.90p 135.20p 1045508
23/01/2014 140.00p 141.00p 138.20p 138.20p 1283595
22/01/2014 141.00p 141.00p 139.80p 140.20p 803386
21/01/2014 142.00p 142.00p 139.80p 140.70p 1054515
20/01/2014 140.80p 142.50p 140.70p 140.70p 547143
17/01/2014 140.40p 142.20p 139.50p 142.20p 688462
16/01/2014 137.70p 140.00p 137.70p 140.00p 512123
15/01/2014 139.00p 139.00p 137.47p 138.50p 1136224
14/01/2014 138.50p 138.50p 137.00p 138.00p 1045972
13/01/2014 138.00p 138.10p 136.00p 137.60p 1529583
10/01/2014 137.00p 139.36p 136.60p 137.00p 1572345
09/01/2014 139.40p 140.00p 137.10p 138.00p 1124644
08/01/2014 140.90p 141.00p 139.40p 140.00p 925441
07/01/2014 138.70p 140.20p 138.00p 140.00p 1756882
06/01/2014 137.00p 139.00p 137.00p 138.10p 634953
03/01/2014 137.10p 138.50p 137.10p 138.30p 1045889
02/01/2014 139.30p 139.30p 137.23p 138.00p 1126475
31/12/2013 136.40p 139.00p 136.40p 138.30p 915965
30/12/2013 136.10p 137.70p 136.10p 137.20p 560081
27/12/2013 137.50p 138.00p 136.00p 138.00p 342272
24/12/2013 136.00p 137.00p 134.90p 137.00p 254751
23/12/2013 132.00p 135.60p 132.00p 135.30p 431914
20/12/2013 132.10p 134.86p 132.10p 134.00p 1796675
19/12/2013 131.00p 133.40p 130.40p 132.70p 1693132
18/12/2013 132.00p 134.31p 129.90p 130.40p 2006167
17/12/2013 131.00p 134.08p 129.00p 131.00p 6268749
16/12/2013 127.00p 132.47p 127.00p 129.00p 640896
13/12/2013 126.80p 131.28p 126.80p 128.70p 1750088
12/12/2013 128.00p 129.40p 127.40p 128.00p 470683
11/12/2013 126.50p 128.50p 126.50p 127.70p 2395199
10/12/2013 126.70p 130.50p 125.50p 128.20p 2983222
09/12/2013 127.00p 127.60p 125.50p 125.50p 865200
06/12/2013 126.00p 128.90p 126.00p 127.40p 561991
05/12/2013 129.00p 130.30p 125.40p 127.00p 2248430
04/12/2013 128.50p 130.92p 126.70p 127.30p 1660526
03/12/2013 130.40p 131.10p 129.78p 130.80p 4372071
02/12/2013 131.00p 131.00p 128.10p 130.50p 1128043
29/11/2013 130.10p 130.90p 129.90p 130.00p 785971
28/11/2013 135.00p 135.00p 129.40p 130.00p 2239108
27/11/2013 130.20p 134.70p 130.20p 132.50p 839508
26/11/2013 132.20p 133.76p 131.60p 131.90p 895172
25/11/2013 132.00p 132.90p 130.80p 132.90p 511801
22/11/2013 130.00p 131.20p 130.00p 130.80p 1676259
21/11/2013 129.40p 131.20p 129.40p 130.60p 3201466
20/11/2013 129.10p 131.58p 129.10p 130.50p 451678
19/11/2013 131.80p 131.80p 130.00p 130.80p 2295320
18/11/2013 130.00p 132.00p 130.00p 131.50p 2008088
15/11/2013 131.10p 131.50p 130.20p 131.30p 606104
14/11/2013 130.50p 131.70p 130.00p 130.40p 1418001
13/11/2013 128.50p 130.00p 128.50p 129.10p 2404984
12/11/2013 129.80p 130.00p 128.80p 130.00p 1358452
11/11/2013 127.50p 129.50p 127.50p 129.40p 853003
08/11/2013 128.00p 128.70p 127.10p 128.50p 753977
07/11/2013 129.00p 129.10p 127.21p 129.00p 1619398
06/11/2013 129.00p 129.20p 128.03p 128.50p 982792
05/11/2013 128.40p 129.10p 127.90p 129.10p 779000
04/11/2013 128.50p 128.71p 128.00p 128.00p 884083
01/11/2013 129.80p 129.80p 128.30p 128.60p 649171
31/10/2013 128.90p 129.80p 128.70p 129.00p 667309
30/10/2013 130.50p 130.50p 128.30p 129.90p 2589388
29/10/2013 129.00p 131.90p 129.00p 130.00p 2213289
28/10/2013 129.90p 130.20p 129.20p 130.10p 735849
25/10/2013 126.90p 130.70p 126.52p 130.20p 1695021
24/10/2013 128.50p 128.50p 125.51p 128.00p 1086463
23/10/2013 128.50p 128.50p 127.29p 127.80p 570368
22/10/2013 128.00p 129.00p 127.28p 128.00p 2933289
21/10/2013 127.00p 127.50p 126.40p 127.50p 2114591
18/10/2013 124.80p 127.10p 124.80p 127.10p 1271402

*Close Price adjusted for both dividends and splits