Lok'n Store Group (LOK) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lok'n Store Group

Date Open High Low Close* Volume
05/08/2013 139.50p 147.00p 136.00p 144.50p 28661
02/08/2013 136.00p 138.00p 135.70p 136.00p 18060
01/08/2013 136.00p 137.00p 135.50p 136.00p 35097
31/07/2013 136.00p 136.00p 136.00p 136.00p 61530
30/07/2013 136.00p 136.40p 135.50p 136.00p 4271
29/07/2013 136.00p 136.40p 135.50p 136.00p 3233
26/07/2013 136.00p 136.50p 135.00p 136.00p 0
25/07/2013 136.50p 136.50p 135.00p 136.00p 5000
24/07/2013 136.50p 140.00p 136.20p 136.50p 3000
23/07/2013 136.50p 136.50p 135.50p 136.50p 3241
22/07/2013 136.50p 138.00p 136.50p 136.50p 1307
19/07/2013 137.00p 138.00p 135.25p 136.50p 22100
18/07/2013 136.00p 140.00p 136.00p 137.00p 23929
17/07/2013 137.00p 137.00p 135.80p 136.00p 297975
16/07/2013 132.00p 139.00p 132.00p 137.00p 25125
15/07/2013 132.00p 135.00p 131.04p 132.00p 8685
12/07/2013 132.00p 132.00p 128.50p 132.00p 0
11/07/2013 132.00p 132.00p 128.50p 132.00p 6150
10/07/2013 130.50p 133.00p 130.50p 131.00p 4369
09/07/2013 128.50p 131.40p 128.50p 130.50p 14000
08/07/2013 127.50p 130.00p 127.00p 128.50p 23008
05/07/2013 124.00p 129.50p 124.00p 127.50p 18610
04/07/2013 124.00p 124.00p 123.00p 124.00p 24443
03/07/2013 130.00p 130.00p 122.36p 124.00p 33425
02/07/2013 132.00p 132.00p 128.00p 130.00p 8317
01/07/2013 132.00p 137.00p 132.00p 132.00p 100
28/06/2013 132.00p 132.50p 129.00p 132.00p 3703
27/06/2013 132.00p 132.00p 129.00p 132.00p 0
26/06/2013 132.00p 132.00p 129.00p 132.00p 1207
25/06/2013 132.00p 132.50p 130.75p 132.00p 0
24/06/2013 132.50p 132.50p 130.75p 132.00p 3700
21/06/2013 132.50p 132.50p 131.00p 132.50p 10345
20/06/2013 133.00p 135.00p 132.50p 132.50p 17
19/06/2013 133.50p 133.50p 132.50p 133.00p 8500
18/06/2013 133.50p 136.00p 133.50p 133.50p 2000
17/06/2013 133.50p 133.50p 132.75p 133.50p 1645
14/06/2013 133.50p 136.00p 133.00p 133.50p 43473
13/06/2013 133.50p 135.00p 131.00p 133.50p 478
12/06/2013 131.50p 133.50p 131.40p 133.50p 12130
11/06/2013 131.50p 131.50p 131.40p 131.50p 2538
10/06/2013 131.50p 131.70p 131.40p 131.50p 5382
07/06/2013 131.50p 131.50p 131.22p 131.50p 15000
06/06/2013 131.50p 131.53p 131.50p 131.50p 1500
05/06/2013 131.50p 131.53p 131.00p 131.50p 6261
04/06/2013 131.50p 131.50p 131.50p 131.50p 0
03/06/2013 131.50p 131.50p 131.50p 131.50p 1000
31/05/2013 131.50p 133.00p 131.00p 131.50p 0
30/05/2013 131.50p 133.00p 131.00p 131.50p 0
29/05/2013 132.00p 133.00p 131.00p 131.50p 7139
28/05/2013 132.00p 132.50p 132.00p 132.00p 3291
24/05/2013 132.00p 132.50p 131.00p 132.00p 17553
23/05/2013 132.00p 133.50p 132.00p 132.00p 0
22/05/2013 133.00p 133.50p 132.00p 132.50p 0
21/05/2013 133.00p 133.00p 132.00p 133.00p 8944
20/05/2013 133.00p 137.00p 131.40p 133.00p 17950
17/05/2013 133.00p 134.00p 131.00p 133.00p 15407
16/05/2013 133.00p 134.00p 131.00p 133.00p 1284
15/05/2013 133.00p 133.00p 131.00p 133.00p 406
14/05/2013 133.00p 134.00p 131.00p 133.00p 1350
13/05/2013 133.00p 134.50p 132.00p 133.00p 8817
10/05/2013 133.00p 133.00p 133.00p 133.00p 500
09/05/2013 133.50p 133.50p 133.00p 133.00p 10200
08/05/2013 133.00p 135.00p 131.00p 133.50p 15925
07/05/2013 131.50p 134.00p 131.26p 133.00p 10749
03/05/2013 131.50p 133.00p 130.60p 131.50p 8479
02/05/2013 131.50p 132.00p 131.00p 131.50p 0
01/05/2013 132.00p 132.00p 131.00p 131.50p 12347
30/04/2013 132.50p 133.00p 130.00p 133.00p 36926
29/04/2013 128.50p 135.00p 125.00p 132.50p 113096
26/04/2013 124.50p 130.63p 123.66p 128.50p 92166
25/04/2013 124.50p 124.50p 122.80p 124.50p 82244
24/04/2013 124.00p 127.00p 123.00p 124.50p 62909
23/04/2013 124.00p 126.00p 123.00p 124.00p 782496
22/04/2013 118.50p 126.00p 117.00p 124.00p 536555
19/04/2013 118.00p 118.00p 116.00p 118.00p 148500
18/04/2013 118.00p 119.80p 116.00p 118.00p 0
17/04/2013 118.00p 119.80p 116.00p 118.00p 0
16/04/2013 118.00p 119.80p 116.00p 118.00p 21917
15/04/2013 118.00p 118.00p 116.00p 118.00p 0
12/04/2013 118.00p 118.00p 116.00p 118.00p 0
11/04/2013 118.00p 118.00p 116.00p 118.00p 5123
10/04/2013 118.00p 119.80p 117.00p 118.00p 3069
09/04/2013 118.00p 120.00p 118.00p 118.00p 8550
08/04/2013 118.00p 119.96p 116.00p 118.00p 3623
05/04/2013 118.00p 118.20p 116.00p 118.00p 7540
04/04/2013 118.00p 118.20p 116.00p 118.00p 36749
03/04/2013 118.00p 118.00p 116.00p 118.00p 6209
02/04/2013 117.00p 118.00p 114.00p 117.00p 22800
28/03/2013 116.50p 117.00p 115.30p 117.00p 4566
27/03/2013 116.50p 116.50p 115.00p 116.50p 436
26/03/2013 116.50p 118.00p 116.50p 116.50p 5500
25/03/2013 117.00p 117.48p 113.00p 116.50p 10168
22/03/2013 117.00p 117.48p 115.00p 117.00p 15000
21/03/2013 117.00p 117.00p 116.88p 117.00p 0
20/03/2013 117.00p 117.00p 116.88p 117.00p 2000
19/03/2013 117.00p 117.00p 115.00p 117.00p 1000
18/03/2013 116.00p 117.00p 115.00p 117.00p 21089
15/03/2013 116.00p 117.02p 113.00p 116.00p 8226
14/03/2013 116.00p 116.00p 113.00p 116.00p 13208
13/03/2013 117.00p 117.90p 115.00p 116.00p 4572
12/03/2013 118.50p 118.50p 116.32p 117.00p 16370
11/03/2013 117.50p 121.00p 117.50p 118.50p 5916
08/03/2013 117.50p 119.90p 116.35p 117.50p 7116
07/03/2013 118.00p 119.50p 117.04p 117.50p 2877
06/03/2013 118.50p 118.50p 117.57p 118.00p 798
05/03/2013 119.50p 121.00p 117.50p 118.50p 23381
04/03/2013 119.50p 122.00p 117.00p 119.50p 4431
01/03/2013 118.50p 120.00p 118.50p 119.50p 8292
28/02/2013 118.50p 120.00p 117.30p 118.50p 25154
27/02/2013 118.50p 120.00p 117.15p 118.50p 0
26/02/2013 118.50p 120.00p 117.15p 118.50p 39221
25/02/2013 119.50p 119.75p 117.00p 119.50p 2268
22/02/2013 121.00p 121.00p 119.50p 119.50p 22774
21/02/2013 121.00p 122.00p 120.00p 121.00p 44674
20/02/2013 117.50p 125.00p 117.50p 121.00p 143248
19/02/2013 117.50p 120.00p 116.42p 117.50p 44598
18/02/2013 115.00p 120.00p 114.50p 117.50p 537246
15/02/2013 114.50p 116.50p 114.50p 114.50p 19794
14/02/2013 115.00p 116.50p 113.50p 114.50p 5645
13/02/2013 115.00p 118.50p 114.40p 115.00p 0
12/02/2013 115.00p 118.50p 114.40p 115.00p 26023
11/02/2013 117.50p 117.50p 114.00p 115.00p 6519
08/02/2013 116.50p 119.00p 116.50p 117.50p 2500
07/02/2013 116.50p 118.20p 114.00p 116.50p 17856
06/02/2013 116.00p 118.50p 116.00p 116.50p 12750
05/02/2013 117.00p 118.00p 115.50p 116.00p 7336
04/02/2013 117.00p 119.00p 114.10p 117.00p 0
01/02/2013 116.00p 119.00p 114.10p 117.00p 14281
31/01/2013 116.00p 116.00p 114.00p 116.00p 1129
30/01/2013 116.00p 116.00p 114.00p 116.00p 0
29/01/2013 116.00p 116.00p 114.00p 116.00p 333
28/01/2013 116.00p 118.40p 116.00p 116.00p 500
25/01/2013 116.00p 117.00p 116.00p 116.00p 0
24/01/2013 116.00p 117.00p 116.00p 116.00p 0
23/01/2013 116.00p 117.00p 116.00p 116.00p 0
22/01/2013 116.00p 117.00p 116.00p 116.00p 8636
21/01/2013 116.00p 118.00p 113.00p 116.00p 16973
18/01/2013 116.00p 117.00p 116.00p 116.00p 2000
17/01/2013 116.00p 116.00p 114.32p 116.00p 4466
16/01/2013 116.00p 117.00p 116.00p 116.00p 0
15/01/2013 116.00p 117.00p 116.00p 116.00p 10000
14/01/2013 115.00p 116.00p 113.00p 116.00p 4632
11/01/2013 115.50p 117.00p 115.50p 115.50p 111
10/01/2013 115.50p 117.00p 112.00p 115.50p 7051
09/01/2013 115.50p 115.50p 112.00p 115.50p 5038
08/01/2013 116.00p 116.00p 113.00p 115.50p 3100
07/01/2013 116.50p 117.50p 116.00p 116.00p 5000
04/01/2013 116.50p 118.83p 116.50p 116.50p 400
03/01/2013 116.50p 118.25p 116.50p 116.50p 830
02/01/2013 117.50p 117.50p 114.00p 116.50p 10619
31/12/2012 117.50p 118.90p 115.00p 117.50p 0
28/12/2012 117.50p 118.90p 115.00p 117.50p 0
27/12/2012 117.50p 118.90p 115.00p 117.50p 11475
24/12/2012 117.50p 119.00p 117.00p 117.50p 0
21/12/2012 119.00p 119.00p 117.00p 117.50p 4862
20/12/2012 121.00p 121.56p 119.00p 119.00p 12072
19/12/2012 121.00p 122.00p 120.00p 121.00p 9040
18/12/2012 120.00p 121.78p 118.80p 120.00p 65993
17/12/2012 119.00p 120.00p 117.00p 119.00p 1025
14/12/2012 119.00p 120.00p 119.00p 119.00p 720
13/12/2012 119.00p 120.20p 117.00p 119.00p 4202
12/12/2012 119.00p 119.80p 117.00p 119.00p 9371
11/12/2012 120.50p 120.50p 117.00p 119.00p 5900
10/12/2012 119.00p 119.60p 115.42p 119.50p 21309
07/12/2012 119.00p 120.00p 119.00p 119.00p 50000
06/12/2012 119.50p 119.70p 118.00p 119.00p 4185
05/12/2012 119.50p 120.10p 118.00p 119.50p 19271
04/12/2012 119.50p 123.00p 117.00p 119.50p 77501
03/12/2012 115.00p 123.00p 104.60p 117.50p 59264
30/11/2012 113.50p 117.00p 104.50p 114.50p 8073207
29/11/2012 113.50p 115.00p 112.30p 113.50p 2995
28/11/2012 113.00p 115.00p 113.00p 113.50p 2610
27/11/2012 113.00p 114.90p 111.40p 113.00p 7000
26/11/2012 113.00p 113.00p 111.00p 113.00p 500
23/11/2012 113.00p 115.00p 113.00p 113.00p 1846
22/11/2012 113.00p 113.00p 111.00p 113.00p 0
21/11/2012 113.00p 113.00p 111.00p 113.00p 26150
20/11/2012 113.00p 113.00p 111.00p 113.00p 0
19/11/2012 111.50p 113.00p 111.00p 113.00p 32126
16/11/2012 112.50p 112.50p 111.00p 111.50p 19505
15/11/2012 112.00p 113.00p 112.00p 112.50p 11542
14/11/2012 112.00p 112.00p 112.00p 112.00p 13474
13/11/2012 118.50p 118.50p 108.50p 116.00p 368468
12/11/2012 118.50p 119.25p 116.00p 118.50p 23627
09/11/2012 118.50p 119.70p 117.00p 118.50p 26000
08/11/2012 118.50p 118.50p 117.60p 118.50p 2000
07/11/2012 118.50p 120.00p 117.60p 118.50p 28231
06/11/2012 118.50p 119.07p 117.00p 118.50p 22679
05/11/2012 118.50p 120.00p 117.00p 118.50p 31664
02/11/2012 119.50p 119.70p 116.50p 118.50p 35324
01/11/2012 119.50p 119.70p 119.50p 119.50p 5667
31/10/2012 119.50p 121.80p 119.44p 119.50p 0
30/10/2012 121.00p 121.80p 119.44p 119.50p 39812
29/10/2012 117.50p 123.00p 117.00p 120.50p 100280
26/10/2012 114.50p 114.70p 114.50p 114.50p 1000
25/10/2012 114.50p 114.70p 114.00p 114.50p 3775
24/10/2012 114.50p 114.50p 112.50p 114.50p 0
23/10/2012 114.50p 114.50p 114.00p 114.50p 5000
22/10/2012 114.50p 115.00p 114.00p 114.50p 10267
19/10/2012 114.50p 114.50p 114.00p 114.50p 6371

*Close Price adjusted for both dividends and splits