LondonMetric Property (LMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
04/01/2011 130.00p 132.00p 130.00p 132.00p 604061
31/12/2010 132.50p 132.50p 130.10p 131.00p 67847
30/12/2010 130.00p 132.00p 130.00p 131.50p 570550
29/12/2010 132.00p 132.00p 130.00p 131.70p 608915
24/12/2010 132.00p 132.11p 130.00p 130.00p 150460
23/12/2010 129.10p 132.50p 129.10p 132.50p 1263387
22/12/2010 130.70p 131.00p 129.10p 131.00p 247520
21/12/2010 131.00p 131.00p 129.50p 130.80p 838606
20/12/2010 132.00p 132.00p 129.00p 130.00p 2036297
17/12/2010 130.00p 133.50p 129.00p 132.00p 49128208
16/12/2010 128.00p 130.50p 127.00p 130.00p 6474503
15/12/2010 128.00p 128.00p 127.00p 127.50p 3674943
14/12/2010 128.00p 128.00p 127.00p 128.00p 5585285
13/12/2010 127.00p 128.88p 126.56p 128.00p 450650
10/12/2010 127.00p 128.50p 126.25p 127.00p 2781228
09/12/2010 125.00p 127.00p 124.94p 126.00p 2363566
08/12/2010 124.75p 126.00p 124.00p 125.00p 196154
07/12/2010 125.50p 125.50p 124.25p 124.50p 1638681
06/12/2010 125.75p 126.00p 124.00p 125.00p 6591337
03/12/2010 127.50p 127.50p 124.00p 125.00p 2521126
02/12/2010 121.50p 127.00p 121.50p 127.00p 1964189
01/12/2010 118.00p 122.50p 117.50p 122.25p 1638074
30/11/2010 119.00p 120.75p 118.50p 120.00p 835223
29/11/2010 121.00p 121.25p 119.00p 120.00p 2149082
26/11/2010 120.50p 121.00p 119.50p 120.00p 2586913
25/11/2010 119.50p 120.50p 118.75p 120.50p 8506317
24/11/2010 118.75p 119.75p 118.50p 118.75p 524209
23/11/2010 119.50p 120.00p 119.00p 119.00p 436295
22/11/2010 119.50p 120.58p 118.50p 119.25p 1821499
19/11/2010 119.50p 120.25p 119.00p 119.25p 205967
18/11/2010 120.75p 120.87p 119.52p 120.25p 427561
17/11/2010 119.25p 119.65p 118.52p 119.50p 278541
16/11/2010 119.00p 119.90p 118.00p 118.50p 536378
15/11/2010 120.00p 120.25p 119.50p 119.75p 114488
12/11/2010 120.00p 120.75p 119.56p 119.75p 147618
11/11/2010 120.50p 121.65p 120.06p 121.50p 230550
10/11/2010 121.00p 121.96p 120.20p 121.00p 329262
09/11/2010 119.25p 121.50p 119.00p 121.00p 2715633
08/11/2010 121.00p 121.00p 117.00p 119.00p 565749
05/11/2010 119.00p 121.00p 118.35p 120.00p 2947224
04/11/2010 119.00p 119.00p 117.39p 118.50p 3655638
03/11/2010 118.00p 118.69p 117.40p 118.00p 187523
02/11/2010 117.25p 118.75p 117.25p 118.00p 304221
01/11/2010 118.25p 118.53p 117.25p 118.25p 715773
29/10/2010 118.25p 119.00p 117.75p 118.25p 2207391
28/10/2010 118.25p 118.25p 117.25p 118.00p 2856282
27/10/2010 117.50p 118.00p 116.85p 118.00p 2109960
26/10/2010 116.50p 118.00p 116.50p 117.50p 1500589
25/10/2010 117.00p 117.00p 115.50p 116.25p 1002059
22/10/2010 116.25p 116.75p 115.75p 116.75p 491722
21/10/2010 116.50p 116.75p 115.50p 116.50p 2255157
20/10/2010 116.50p 116.50p 115.50p 116.25p 395706
19/10/2010 116.50p 116.50p 115.87p 116.50p 510108
18/10/2010 117.00p 117.50p 116.25p 116.50p 206628
15/10/2010 116.00p 117.00p 115.25p 115.25p 296371
14/10/2010 116.00p 116.73p 115.50p 116.50p 1132547
13/10/2010 116.00p 116.00p 115.00p 116.00p 207417
12/10/2010 116.50p 117.00p 114.00p 115.50p 537794
11/10/2010 117.00p 117.70p 116.75p 116.75p 147160
08/10/2010 118.00p 118.00p 117.50p 118.00p 338911
07/10/2010 118.25p 118.43p 117.00p 117.00p 346724
06/10/2010 119.00p 120.00p 117.00p 118.00p 1040718
05/10/2010 119.50p 119.92p 117.50p 118.00p 650928
04/10/2010 120.00p 121.75p 118.50p 119.50p 1153990
01/10/2010 115.00p 122.00p 113.25p 121.75p 2146398
30/09/2010 113.75p 114.25p 113.00p 113.75p 456363
29/09/2010 113.75p 114.25p 113.19p 113.75p 376224
28/09/2010 113.50p 114.03p 112.98p 113.75p 797626
27/09/2010 113.00p 114.03p 112.59p 113.50p 1002897
24/09/2010 112.25p 113.50p 112.25p 113.25p 7014339
23/09/2010 112.25p 113.00p 111.75p 112.25p 1394910
22/09/2010 110.25p 113.00p 110.25p 112.25p 666875
21/09/2010 110.25p 110.40p 110.00p 110.25p 5870636
20/09/2010 110.25p 110.50p 110.00p 110.25p 259848
17/09/2010 110.50p 110.50p 110.00p 110.25p 1063330
16/09/2010 111.25p 111.25p 110.00p 110.50p 278967
15/09/2010 112.25p 112.25p 110.75p 111.25p 223900
14/09/2010 113.25p 113.80p 112.00p 112.50p 320968
13/09/2010 113.25p 114.00p 112.50p 113.25p 73400
10/09/2010 113.50p 114.00p 112.50p 113.25p 100752
09/09/2010 113.50p 113.50p 112.50p 113.50p 416518
08/09/2010 113.50p 113.80p 112.50p 113.50p 68345
07/09/2010 113.50p 113.95p 112.50p 113.50p 88090
06/09/2010 114.00p 114.00p 112.90p 113.50p 101405
03/09/2010 114.00p 114.30p 113.50p 114.00p 31454
02/09/2010 114.00p 114.00p 113.70p 114.00p 79650
01/09/2010 113.75p 114.40p 113.00p 114.00p 365765
31/08/2010 113.75p 113.75p 113.00p 113.75p 14917
27/08/2010 113.75p 113.75p 113.72p 113.75p 33730
26/08/2010 113.75p 113.75p 113.75p 113.75p 1814999
25/08/2010 114.00p 114.25p 113.00p 113.75p 151491
24/08/2010 114.75p 114.75p 113.50p 114.00p 46262
23/08/2010 114.75p 115.25p 114.00p 114.75p 135859
20/08/2010 115.00p 115.07p 114.00p 114.75p 257190
19/08/2010 115.25p 115.50p 114.00p 115.00p 389879
18/08/2010 115.25p 115.75p 114.51p 115.25p 113000
17/08/2010 116.00p 116.00p 114.94p 115.25p 766533
16/08/2010 116.00p 117.00p 115.00p 116.00p 111566
13/08/2010 116.25p 116.25p 115.00p 116.00p 22153
12/08/2010 116.75p 116.75p 116.00p 116.25p 208669
11/08/2010 117.00p 117.25p 116.00p 116.75p 285851
10/08/2010 117.00p 117.60p 116.07p 117.00p 300260
09/08/2010 117.00p 117.38p 116.00p 117.00p 147180
06/08/2010 117.00p 117.50p 116.25p 117.00p 2147827
05/08/2010 115.75p 118.00p 115.25p 117.00p 4874628
04/08/2010 115.75p 116.00p 115.00p 115.75p 7562
03/08/2010 116.00p 116.50p 115.00p 115.75p 332549
02/08/2010 116.00p 116.50p 115.00p 116.00p 395330
30/07/2010 116.00p 116.50p 115.00p 116.00p 590072
29/07/2010 116.00p 118.00p 115.00p 116.00p 225370
28/07/2010 117.25p 117.50p 115.50p 116.50p 79819
27/07/2010 117.75p 118.00p 116.50p 117.25p 102887
26/07/2010 117.75p 118.12p 117.00p 117.75p 159276
23/07/2010 117.75p 118.50p 117.00p 117.75p 874425
22/07/2010 118.50p 119.00p 117.00p 117.75p 190275
21/07/2010 119.00p 119.25p 118.00p 118.50p 430275
20/07/2010 120.00p 120.00p 118.50p 119.25p 275640
19/07/2010 120.50p 120.75p 119.25p 120.00p 938064
16/07/2010 121.25p 121.50p 120.51p 121.00p 203185
15/07/2010 119.25p 121.00p 119.25p 121.00p 542563
14/07/2010 119.25p 120.50p 118.50p 119.25p 208731
13/07/2010 117.50p 120.00p 117.50p 119.25p 794006
12/07/2010 117.75p 118.00p 117.25p 117.50p 1536970
09/07/2010 117.50p 118.00p 117.10p 117.75p 329729
08/07/2010 116.50p 117.50p 116.13p 117.50p 538691
07/07/2010 116.75p 117.25p 116.13p 116.50p 218096
06/07/2010 117.00p 117.70p 116.00p 116.75p 113389
05/07/2010 117.00p 118.00p 116.14p 117.00p 710058
02/07/2010 116.25p 117.75p 115.50p 117.00p 963077
01/07/2010 117.50p 117.50p 115.50p 116.25p 2272890
30/06/2010 118.50p 119.00p 117.00p 117.50p 510908
29/06/2010 120.75p 120.75p 117.50p 118.50p 593380
28/06/2010 120.75p 120.85p 120.75p 120.75p 13457
25/06/2010 121.25p 121.38p 120.38p 120.75p 530071
24/06/2010 121.25p 121.25p 120.00p 121.25p 2302500
23/06/2010 121.25p 121.50p 121.00p 121.25p 11900
22/06/2010 122.00p 122.25p 120.00p 121.25p 430924
21/06/2010 121.75p 122.40p 121.50p 122.00p 1736602
18/06/2010 123.00p 123.00p 121.51p 121.75p 1450927
17/06/2010 123.00p 123.50p 122.00p 123.00p 965985
16/06/2010 123.00p 124.00p 122.00p 123.00p 1363000
15/06/2010 123.00p 123.50p 122.10p 123.00p 750346
14/06/2010 123.00p 124.00p 122.00p 123.00p 125788
11/06/2010 123.00p 123.00p 123.00p 123.00p 32435
10/06/2010 123.75p 123.75p 122.00p 123.00p 920876
09/06/2010 124.00p 124.50p 123.00p 123.75p 60148
08/06/2010 124.50p 124.50p 123.50p 124.25p 1201468
07/06/2010 124.50p 125.00p 123.00p 124.25p 264951
04/06/2010 123.25p 125.00p 122.00p 124.50p 2314128
03/06/2010 122.50p 124.00p 122.00p 123.00p 100515
02/06/2010 122.50p 123.00p 121.94p 122.50p 232788
01/06/2010 122.50p 123.00p 122.00p 122.50p 225180
28/05/2010 122.00p 124.00p 121.00p 122.50p 2107432
27/05/2010 119.25p 123.00p 116.61p 122.00p 13067876
26/05/2010 116.75p 118.00p 116.25p 117.25p 836455
25/05/2010 116.75p 117.25p 116.35p 116.75p 1113556
24/05/2010 116.00p 117.00p 116.00p 116.75p 108724
21/05/2010 116.00p 116.50p 115.41p 116.00p 570924
20/05/2010 115.50p 116.00p 115.00p 116.00p 598925
19/05/2010 115.50p 115.75p 115.00p 115.50p 325754
18/05/2010 115.25p 115.75p 114.50p 115.50p 614165
17/05/2010 115.25p 115.50p 114.68p 115.25p 11736
14/05/2010 115.25p 116.00p 114.25p 115.00p 877626
13/05/2010 115.50p 115.65p 114.25p 115.25p 374737
12/05/2010 115.75p 116.00p 115.00p 115.50p 256408
11/05/2010 116.00p 116.06p 115.00p 115.75p 344052
10/05/2010 117.00p 117.00p 115.00p 116.00p 410326
07/05/2010 117.00p 117.50p 115.00p 116.00p 527350
06/05/2010 117.00p 118.00p 116.00p 117.00p 201093
05/05/2010 116.50p 118.00p 116.25p 117.00p 948716
04/05/2010 115.50p 118.00p 115.50p 116.50p 259759
30/04/2010 114.50p 116.50p 114.00p 115.50p 463876
29/04/2010 114.75p 115.00p 114.00p 114.50p 411721
28/04/2010 115.25p 115.25p 114.00p 114.75p 920109
27/04/2010 115.50p 116.00p 114.50p 115.25p 2120572
26/04/2010 115.50p 116.00p 114.50p 115.50p 1140321
23/04/2010 115.75p 117.12p 114.00p 115.50p 6669973
22/04/2010 116.50p 116.50p 115.00p 115.75p 239716
21/04/2010 117.25p 117.30p 116.00p 116.75p 331396
20/04/2010 117.75p 118.00p 116.75p 117.25p 358985
19/04/2010 117.75p 118.40p 116.75p 117.75p 590900
16/04/2010 118.00p 118.50p 117.00p 117.75p 1015700
15/04/2010 118.75p 119.00p 117.30p 118.00p 415614
14/04/2010 118.75p 119.00p 117.50p 118.75p 240543
13/04/2010 118.75p 119.00p 118.00p 118.75p 53906
12/04/2010 118.75p 119.00p 118.00p 118.75p 90972
09/04/2010 118.75p 119.04p 118.12p 118.75p 226328
08/04/2010 118.75p 119.35p 118.15p 118.75p 640789
07/04/2010 118.50p 119.35p 117.75p 118.75p 799607
06/04/2010 118.25p 119.50p 117.25p 118.75p 699196
01/04/2010 119.00p 119.18p 118.75p 119.00p 241855
31/03/2010 119.25p 119.25p 118.75p 119.00p 170054
30/03/2010 119.25p 119.50p 118.75p 119.25p 905571
29/03/2010 118.75p 119.50p 118.10p 119.25p 1111528
26/03/2010 117.75p 119.50p 117.65p 118.75p 403926
25/03/2010 118.25p 118.50p 117.20p 117.75p 1139532
24/03/2010 116.25p 118.50p 115.63p 118.25p 873321
23/03/2010 115.75p 116.75p 115.50p 116.25p 489372
22/03/2010 116.25p 116.25p 115.50p 115.75p 138071
19/03/2010 118.00p 118.07p 115.50p 116.25p 342949

*Close Price adjusted for both dividends and splits