LondonMetric Property (LMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
22/05/2013 117.20p 118.00p 116.50p 117.00p 1803525
21/05/2013 116.30p 117.70p 116.30p 117.00p 1086680
20/05/2013 117.80p 118.00p 116.20p 117.00p 866102
17/05/2013 117.50p 117.50p 115.00p 117.00p 3090689
16/05/2013 117.50p 117.50p 116.00p 116.60p 4980287
15/05/2013 116.90p 117.20p 116.00p 117.00p 2453914
14/05/2013 116.90p 117.20p 115.40p 117.00p 1085494
13/05/2013 117.00p 117.80p 115.80p 117.00p 916581
10/05/2013 115.40p 116.30p 115.40p 116.00p 1841882
09/05/2013 117.00p 117.00p 115.19p 116.20p 1092352
08/05/2013 117.00p 117.90p 115.52p 116.90p 1345342
07/05/2013 115.90p 117.00p 115.45p 116.30p 1523862
03/05/2013 115.30p 116.80p 115.20p 116.00p 1429790
02/05/2013 115.30p 115.30p 113.10p 115.10p 648772
01/05/2013 113.30p 115.30p 113.30p 114.90p 1356437
30/04/2013 115.70p 116.50p 113.00p 114.50p 1392397
29/04/2013 116.50p 116.50p 114.90p 115.00p 1251183
26/04/2013 116.30p 116.30p 114.20p 114.90p 646688
25/04/2013 116.30p 116.40p 114.23p 116.20p 606364
24/04/2013 115.00p 116.00p 113.85p 115.80p 1032235
23/04/2013 115.00p 115.02p 114.50p 115.00p 904414
22/04/2013 116.00p 116.00p 114.70p 114.90p 704192
19/04/2013 115.00p 115.40p 114.10p 115.30p 1678026
18/04/2013 112.30p 114.30p 112.30p 114.10p 1062296
17/04/2013 111.00p 112.70p 109.10p 112.70p 1649089
16/04/2013 110.70p 111.00p 108.69p 110.40p 883915
15/04/2013 111.10p 111.81p 109.64p 110.20p 860354
12/04/2013 111.50p 113.40p 110.20p 111.20p 887675
11/04/2013 110.40p 111.90p 110.00p 111.00p 793233
10/04/2013 109.60p 112.70p 107.26p 111.10p 1195995
09/04/2013 106.80p 109.00p 106.10p 108.60p 3856477
08/04/2013 108.60p 108.90p 105.50p 106.10p 3196355
05/04/2013 109.90p 110.30p 108.20p 108.60p 1478498
04/04/2013 107.00p 109.80p 106.90p 109.10p 1520227
03/04/2013 107.20p 108.21p 106.00p 107.10p 1028885
02/04/2013 106.40p 107.70p 106.10p 106.80p 858535
28/03/2013 106.00p 106.70p 105.00p 106.00p 2325889
27/03/2013 103.00p 105.90p 102.92p 105.40p 1503681
26/03/2013 104.80p 105.90p 103.70p 104.50p 1457733
25/03/2013 104.60p 105.60p 103.10p 103.80p 1429966
22/03/2013 105.00p 106.50p 104.30p 104.30p 2335287
21/03/2013 105.90p 106.60p 105.10p 105.20p 923697
20/03/2013 106.70p 107.50p 105.20p 105.80p 838505
19/03/2013 106.30p 108.40p 106.30p 106.80p 1017724
18/03/2013 104.40p 108.00p 104.19p 107.70p 1653184
15/03/2013 106.70p 108.50p 104.60p 106.00p 6622330
14/03/2013 107.80p 108.00p 106.10p 107.10p 1234158
13/03/2013 106.70p 107.40p 105.90p 106.60p 1174198
12/03/2013 107.10p 108.90p 106.00p 106.00p 2653348
11/03/2013 108.00p 109.30p 107.00p 108.50p 1741867
08/03/2013 108.50p 108.90p 108.00p 108.30p 723095
07/03/2013 107.00p 109.33p 107.00p 108.20p 1525836
06/03/2013 109.40p 109.47p 107.25p 107.80p 966263
05/03/2013 108.30p 110.00p 107.70p 108.90p 3202269
04/03/2013 108.00p 110.00p 107.40p 107.90p 2383577
01/03/2013 108.50p 109.40p 108.50p 108.80p 1371377
28/02/2013 109.00p 109.50p 108.50p 108.60p 2574040
27/02/2013 110.10p 110.10p 108.50p 108.50p 3020426
26/02/2013 111.80p 113.30p 108.30p 109.60p 2111977
25/02/2013 114.90p 114.90p 113.30p 113.30p 1084266
22/02/2013 115.10p 116.30p 113.90p 113.90p 2078164
21/02/2013 119.00p 119.00p 114.20p 114.20p 1982631
20/02/2013 118.00p 119.00p 116.50p 118.20p 4049154
19/02/2013 118.20p 118.20p 116.00p 116.90p 562468
18/02/2013 114.00p 118.50p 112.90p 116.80p 90526528
15/02/2013 114.00p 114.00p 112.90p 113.80p 2282472
14/02/2013 114.00p 114.00p 112.80p 113.00p 656620
13/02/2013 114.50p 115.00p 112.90p 114.00p 1179155
12/02/2013 112.70p 113.00p 112.24p 112.90p 3182828
11/02/2013 112.20p 113.25p 112.20p 112.80p 1600209
08/02/2013 112.50p 114.70p 112.50p 113.20p 1157602
07/02/2013 113.50p 113.50p 112.50p 112.70p 3029258
06/02/2013 112.00p 113.50p 111.70p 112.70p 7023531
05/02/2013 112.00p 112.00p 111.40p 111.80p 2489498
04/02/2013 111.10p 115.00p 111.00p 111.40p 1913299
01/02/2013 110.90p 112.00p 110.40p 111.00p 2441353
31/01/2013 113.00p 113.00p 110.00p 110.50p 1957021
30/01/2013 114.50p 114.60p 111.00p 111.60p 1921066
29/01/2013 113.90p 113.90p 112.40p 112.70p 483359
28/01/2013 113.50p 115.00p 112.50p 113.30p 1568761
25/01/2013 116.70p 116.85p 112.30p 113.50p 3943452
24/01/2013 110.50p 117.10p 110.00p 117.10p 10304509
23/01/2013 108.30p 111.00p 107.10p 110.00p 2672320
22/01/2013 108.50p 108.70p 107.50p 107.90p 957266
21/01/2013 107.40p 108.71p 107.15p 108.20p 490176
18/01/2013 109.00p 110.01p 107.50p 108.60p 464021
17/01/2013 109.00p 109.20p 107.97p 108.90p 782561
16/01/2013 110.50p 110.50p 108.10p 109.00p 362341
15/01/2013 108.20p 110.40p 108.10p 110.20p 426484
14/01/2013 109.80p 110.40p 107.51p 108.90p 559709
11/01/2013 110.40p 110.70p 108.80p 109.00p 1007346
10/01/2013 110.60p 110.70p 109.79p 110.10p 1183865
09/01/2013 111.70p 111.70p 109.90p 110.80p 2517433
08/01/2013 112.10p 112.10p 110.50p 111.00p 359395
07/01/2013 110.60p 112.00p 110.60p 112.00p 1818910
04/01/2013 112.00p 112.00p 110.50p 111.20p 490789
03/01/2013 109.80p 111.00p 109.57p 110.40p 1526860
02/01/2013 109.00p 109.70p 108.68p 109.50p 2001818
31/12/2012 106.90p 109.50p 106.90p 107.80p 207223
28/12/2012 108.90p 108.90p 107.00p 108.80p 260584
27/12/2012 106.20p 110.00p 106.20p 108.50p 228955
24/12/2012 108.80p 108.80p 107.29p 108.70p 30072
21/12/2012 108.60p 109.00p 107.49p 108.60p 1434051
20/12/2012 108.70p 108.71p 106.00p 108.60p 3663464
19/12/2012 108.90p 109.90p 107.50p 108.40p 836029
18/12/2012 108.10p 109.22p 107.28p 108.60p 2318753
17/12/2012 108.40p 108.40p 106.90p 107.40p 562943
14/12/2012 108.00p 108.00p 106.89p 107.20p 210669
13/12/2012 108.10p 108.10p 107.00p 107.50p 138987
12/12/2012 108.50p 108.90p 107.30p 107.50p 866830
11/12/2012 107.50p 109.00p 107.50p 109.00p 391468
10/12/2012 107.20p 107.80p 106.40p 107.60p 532375
07/12/2012 106.80p 107.30p 106.10p 106.90p 954880
06/12/2012 106.40p 107.50p 106.40p 107.00p 965889
05/12/2012 108.80p 108.80p 106.50p 106.50p 666388
04/12/2012 107.90p 108.30p 107.40p 107.50p 572648
03/12/2012 107.80p 108.10p 107.20p 107.50p 330874
30/11/2012 107.50p 108.00p 107.07p 107.10p 330371
29/11/2012 107.80p 108.00p 107.20p 107.20p 455994
28/11/2012 108.60p 109.20p 107.50p 107.50p 824078
27/11/2012 108.10p 109.07p 107.87p 109.00p 543871
26/11/2012 106.50p 108.80p 106.50p 107.60p 415575
23/11/2012 108.50p 109.71p 108.30p 108.40p 366254
22/11/2012 108.70p 109.10p 108.17p 108.70p 352574
21/11/2012 109.90p 110.00p 107.82p 107.90p 842649
20/11/2012 111.80p 112.00p 110.00p 111.00p 861766
19/11/2012 110.40p 111.54p 109.20p 110.60p 538910
16/11/2012 111.30p 111.30p 109.00p 110.50p 1004739
15/11/2012 110.70p 112.30p 110.60p 111.10p 756513
14/11/2012 112.50p 113.00p 111.00p 111.40p 406289
13/11/2012 111.60p 112.30p 111.50p 112.20p 639121
12/11/2012 111.20p 112.90p 111.10p 111.70p 437972
09/11/2012 111.60p 112.00p 110.19p 110.90p 895380
08/11/2012 113.00p 113.00p 109.54p 110.20p 1500888
07/11/2012 114.00p 114.50p 112.80p 112.80p 1220520
06/11/2012 119.00p 120.00p 112.30p 114.00p 4218480
05/11/2012 116.00p 117.50p 115.70p 117.00p 423254
02/11/2012 116.40p 118.00p 114.88p 117.70p 452025
01/11/2012 115.30p 116.70p 115.10p 115.90p 401840
31/10/2012 115.40p 116.60p 114.10p 115.10p 2273494
30/10/2012 115.10p 116.00p 115.00p 115.50p 483932
29/10/2012 115.60p 116.30p 114.20p 115.70p 1238057
26/10/2012 113.60p 115.30p 113.30p 114.90p 692990
25/10/2012 112.90p 114.90p 112.30p 114.00p 893210
24/10/2012 114.50p 114.52p 112.00p 112.80p 893941
23/10/2012 115.00p 115.16p 113.30p 113.30p 532884
22/10/2012 114.80p 115.00p 114.00p 114.50p 307175
19/10/2012 114.00p 115.40p 113.47p 114.10p 491354
18/10/2012 115.00p 115.10p 113.80p 114.00p 990861
17/10/2012 115.10p 116.25p 114.90p 115.50p 1155602
16/10/2012 114.00p 115.10p 113.70p 115.10p 535048
15/10/2012 112.50p 114.00p 112.30p 114.00p 449971
12/10/2012 112.00p 113.70p 111.10p 112.90p 797840
11/10/2012 111.10p 112.30p 111.10p 112.10p 763272
10/10/2012 112.60p 113.00p 111.80p 112.10p 336985
09/10/2012 115.50p 115.50p 111.90p 112.50p 663997
08/10/2012 117.00p 117.00p 115.00p 115.00p 585448
05/10/2012 115.50p 116.20p 114.60p 116.00p 562044
04/10/2012 114.90p 115.30p 114.00p 114.70p 671773
03/10/2012 114.60p 115.00p 114.30p 114.80p 608580
02/10/2012 115.10p 116.20p 114.80p 114.80p 938465
01/10/2012 113.50p 116.00p 113.50p 115.80p 841629
28/09/2012 114.40p 115.60p 114.40p 114.90p 998573
27/09/2012 114.50p 115.00p 114.00p 114.20p 933866
26/09/2012 113.20p 115.34p 113.20p 114.50p 961881
25/09/2012 114.00p 114.00p 112.50p 113.30p 714432
24/09/2012 113.50p 114.80p 113.50p 114.00p 443095
21/09/2012 114.80p 114.99p 113.50p 114.20p 2073363
20/09/2012 117.00p 117.00p 113.90p 114.40p 709406
19/09/2012 116.30p 117.50p 116.30p 116.60p 746973
18/09/2012 116.90p 117.50p 116.50p 116.80p 480626
17/09/2012 117.50p 118.62p 117.30p 117.40p 468898
14/09/2012 117.90p 119.00p 117.20p 118.00p 781998
13/09/2012 117.10p 117.67p 116.80p 117.00p 1054959
12/09/2012 118.00p 118.00p 116.13p 116.70p 1537950
11/09/2012 118.60p 118.90p 118.30p 118.50p 588152
10/09/2012 119.50p 119.70p 118.50p 118.70p 729647
07/09/2012 120.40p 121.00p 119.50p 119.50p 908762
06/09/2012 120.50p 120.50p 119.00p 120.30p 1409299
05/09/2012 121.20p 121.20p 119.90p 120.00p 981561
04/09/2012 122.10p 122.10p 120.70p 120.80p 641466
03/09/2012 121.50p 122.00p 120.00p 121.40p 733786
31/08/2012 120.30p 121.50p 120.00p 120.30p 1372417
30/08/2012 119.90p 120.90p 119.40p 120.90p 641446
29/08/2012 120.00p 120.60p 119.94p 120.10p 267910
28/08/2012 119.40p 120.20p 118.92p 120.20p 485549
24/08/2012 118.80p 119.50p 118.80p 119.50p 284838
23/08/2012 119.70p 119.90p 118.70p 119.00p 558138
22/08/2012 120.00p 120.00p 118.50p 120.00p 751448
21/08/2012 118.90p 120.12p 118.90p 119.60p 292486
20/08/2012 119.80p 120.17p 118.80p 119.00p 734112
17/08/2012 118.10p 120.04p 118.05p 119.60p 419314
16/08/2012 118.40p 118.40p 118.00p 118.00p 159642
15/08/2012 118.30p 118.40p 117.50p 118.40p 431889
14/08/2012 116.60p 118.30p 116.40p 118.30p 939735
13/08/2012 116.70p 116.90p 115.50p 116.20p 256503
10/08/2012 116.50p 117.00p 115.50p 116.00p 168548
09/08/2012 117.00p 117.00p 115.50p 116.50p 1136994
08/08/2012 115.80p 117.06p 115.80p 116.50p 532964
07/08/2012 116.80p 117.00p 116.00p 116.10p 376325

*Close Price adjusted for both dividends and splits