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
04/01/2012 106.00p 108.49p 104.00p 106.00p 3838
03/01/2012 106.00p 106.00p 104.10p 106.00p 6035
30/12/2011 106.00p 108.75p 103.60p 106.00p 7500
29/12/2011 105.00p 107.00p 103.80p 106.00p 6208
28/12/2011 103.50p 106.50p 103.50p 105.00p 5787
23/12/2011 103.50p 106.30p 103.50p 103.50p 128
22/12/2011 103.50p 103.50p 100.00p 103.50p 41571
21/12/2011 102.50p 105.00p 100.75p 103.50p 0
20/12/2011 101.50p 105.00p 100.75p 102.50p 11718
19/12/2011 101.50p 104.40p 99.55p 101.50p 7574
16/12/2011 102.50p 104.50p 100.50p 101.50p 15000
15/12/2011 102.50p 104.40p 102.50p 102.50p 189
14/12/2011 102.50p 102.50p 100.50p 102.50p 4037
13/12/2011 102.50p 102.50p 102.26p 102.50p 4000
12/12/2011 102.50p 102.50p 102.25p 102.50p 3160
09/12/2011 98.50p 105.00p 98.25p 102.50p 25449
08/12/2011 98.50p 99.00p 96.75p 98.50p 15300
07/12/2011 99.50p 102.00p 97.50p 98.50p 20519
06/12/2011 100.50p 101.75p 98.00p 100.00p 7011
05/12/2011 103.50p 103.50p 100.00p 101.50p 5000
02/12/2011 105.50p 105.50p 101.00p 103.50p 7714
01/12/2011 102.50p 107.00p 102.50p 105.50p 23882
30/11/2011 97.50p 101.00p 97.50p 100.00p 48282
29/11/2011 96.50p 98.00p 96.50p 98.00p 10000
28/11/2011 96.50p 96.80p 96.50p 96.50p 2700
25/11/2011 97.50p 97.50p 95.00p 96.50p 5000
24/11/2011 96.50p 98.00p 96.00p 96.50p 0
23/11/2011 98.00p 98.00p 96.00p 96.50p 39757
22/11/2011 98.00p 98.45p 96.00p 98.00p 3588
21/11/2011 98.00p 98.45p 97.00p 98.00p 11090
18/11/2011 98.00p 98.45p 97.00p 98.00p 5165
17/11/2011 97.50p 98.00p 95.75p 98.00p 655
16/11/2011 99.00p 99.20p 97.50p 97.50p 7456
15/11/2011 100.00p 101.00p 98.00p 100.00p 1348
14/11/2011 100.00p 101.00p 100.00p 100.00p 750
11/11/2011 100.00p 101.00p 98.00p 100.00p 5405
10/11/2011 100.00p 100.00p 98.50p 100.00p 0
09/11/2011 100.00p 100.00p 98.50p 100.00p 0
08/11/2011 98.50p 100.00p 98.50p 100.00p 5000
07/11/2011 101.00p 101.00p 97.45p 98.50p 10729
04/11/2011 98.50p 98.50p 97.00p 98.00p 2500
03/11/2011 98.50p 98.50p 97.00p 98.50p 771
02/11/2011 98.50p 99.50p 97.00p 98.50p 0
01/11/2011 98.50p 99.50p 97.00p 98.50p 0
31/10/2011 98.50p 99.50p 97.00p 98.50p 0
28/10/2011 98.50p 99.50p 97.00p 98.50p 0
27/10/2011 98.50p 99.50p 97.00p 98.50p 0
26/10/2011 99.50p 99.50p 97.00p 98.50p 500
25/10/2011 99.50p 99.50p 97.00p 99.50p 9865
24/10/2011 99.50p 100.45p 96.00p 99.50p 0
21/10/2011 96.00p 100.45p 96.00p 99.50p 5140
20/10/2011 96.00p 96.00p 95.00p 96.00p 0
19/10/2011 96.00p 96.00p 95.00p 96.00p 2840
18/10/2011 96.00p 96.00p 92.00p 96.00p 0
17/10/2011 96.00p 96.00p 92.00p 96.00p 0
14/10/2011 96.00p 96.00p 92.00p 96.00p 0
13/10/2011 96.00p 96.00p 92.00p 96.00p 0
12/10/2011 94.50p 94.50p 92.00p 94.50p 0
11/10/2011 94.50p 94.50p 92.00p 94.50p 3000
10/10/2011 94.50p 94.50p 92.00p 94.50p 1237
07/10/2011 92.50p 95.50p 92.50p 94.50p 0
06/10/2011 92.50p 95.50p 92.50p 92.50p 0
05/10/2011 92.50p 95.50p 92.50p 92.50p 0
04/10/2011 93.50p 95.50p 92.50p 92.50p 0
03/10/2011 95.50p 95.50p 93.25p 95.00p 1750
30/09/2011 95.50p 95.50p 93.25p 95.50p 1700
29/09/2011 95.50p 95.50p 93.00p 95.50p 0
28/09/2011 95.50p 95.50p 93.00p 95.50p 0
27/09/2011 95.50p 95.50p 93.00p 95.50p 0
26/09/2011 95.50p 95.50p 93.00p 95.50p 0
23/09/2011 95.50p 95.50p 93.00p 95.50p 1048
22/09/2011 96.00p 96.00p 92.00p 95.50p 0
21/09/2011 96.00p 96.00p 92.00p 96.00p 0
20/09/2011 96.00p 96.00p 92.00p 96.00p 0
19/09/2011 96.00p 96.00p 92.00p 96.00p 5000
16/09/2011 96.00p 96.00p 90.00p 96.00p 0
15/09/2011 93.50p 96.00p 90.00p 96.00p 16318
14/09/2011 95.50p 95.50p 89.00p 95.50p 18911
13/09/2011 96.00p 96.00p 93.00p 95.50p 5385
12/09/2011 96.00p 96.00p 92.00p 96.00p 385
09/09/2011 96.00p 96.00p 93.90p 96.00p 1400
08/09/2011 93.50p 96.00p 93.00p 96.00p 88648
07/09/2011 93.50p 93.50p 93.50p 93.50p 10000
06/09/2011 93.50p 93.50p 93.50p 93.50p 15000
05/09/2011 93.12p 93.75p 93.12p 93.50p 13087
02/09/2011 93.75p 93.75p 93.12p 93.12p 2448
01/09/2011 93.50p 93.75p 93.10p 93.75p 10538
31/08/2011 94.00p 94.00p 93.90p 94.00p 2635
30/08/2011 94.50p 94.50p 94.35p 94.50p 104
26/08/2011 94.50p 100.50p 94.50p 94.50p 0
25/08/2011 100.50p 100.50p 96.80p 97.50p 5502
24/08/2011 101.00p 101.00p 98.00p 100.50p 3000
23/08/2011 101.00p 101.00p 101.00p 101.00p 0
22/08/2011 101.00p 101.00p 101.00p 101.00p 1250
19/08/2011 101.00p 102.00p 99.00p 101.00p 0
18/08/2011 101.00p 102.00p 99.00p 101.00p 0
17/08/2011 102.00p 102.00p 99.00p 101.00p 2500
16/08/2011 102.00p 102.00p 100.00p 102.00p 0
15/08/2011 102.00p 102.00p 100.00p 102.00p 0
12/08/2011 102.00p 102.00p 100.00p 102.00p 7408
11/08/2011 102.00p 102.00p 99.00p 102.00p 5400
10/08/2011 101.00p 102.00p 97.00p 102.00p 0
09/08/2011 102.00p 102.00p 97.00p 101.00p 11734
08/08/2011 102.50p 102.50p 99.50p 102.00p 1446
05/08/2011 104.00p 104.00p 100.00p 102.50p 23575
04/08/2011 106.00p 106.00p 104.00p 106.00p 3718
03/08/2011 106.00p 106.00p 104.00p 106.00p 7218
02/08/2011 106.50p 107.00p 104.00p 106.00p 0
01/08/2011 107.00p 107.00p 104.00p 106.50p 15028
29/07/2011 109.00p 109.00p 107.00p 107.00p 18165
28/07/2011 109.00p 109.00p 108.15p 109.00p 0
27/07/2011 109.00p 109.00p 108.15p 109.00p 286
26/07/2011 109.00p 109.00p 108.15p 109.00p 0
25/07/2011 109.00p 109.00p 108.15p 109.00p 4579
22/07/2011 109.00p 109.00p 108.00p 109.00p 5845
21/07/2011 109.00p 109.30p 109.00p 109.00p 1901
20/07/2011 109.00p 109.30p 108.00p 109.00p 6954
19/07/2011 110.50p 110.50p 108.00p 109.00p 15243
18/07/2011 110.50p 110.50p 108.15p 110.50p 3200
15/07/2011 110.50p 110.50p 108.00p 110.50p 2782
14/07/2011 110.50p 110.50p 108.00p 110.50p 0
13/07/2011 110.50p 110.50p 108.00p 110.50p 4281
12/07/2011 110.50p 110.50p 108.15p 110.50p 933
11/07/2011 110.50p 110.50p 109.00p 110.50p 60000
08/07/2011 110.50p 110.50p 110.50p 110.50p 0
07/07/2011 110.50p 111.25p 110.50p 110.50p 0
06/07/2011 110.50p 111.25p 110.50p 110.50p 4729
05/07/2011 110.50p 110.50p 108.15p 110.50p 0
04/07/2011 110.50p 110.50p 108.15p 110.50p 12974
01/07/2011 110.50p 111.25p 108.01p 110.50p 30104
30/06/2011 108.00p 111.00p 107.50p 110.50p 0
29/06/2011 107.50p 108.20p 107.50p 108.00p 500
28/06/2011 107.50p 108.25p 105.00p 107.50p 0
27/06/2011 108.00p 108.25p 105.00p 107.50p 5617
24/06/2011 108.00p 108.00p 106.01p 108.00p 2000
23/06/2011 112.50p 112.50p 107.01p 108.00p 2000
22/06/2011 112.50p 112.50p 110.00p 112.50p 950
21/06/2011 111.75p 111.75p 110.50p 111.25p 29890
20/06/2011 111.75p 111.75p 110.50p 111.75p 10000
17/06/2011 112.75p 112.75p 110.51p 111.75p 4701
16/06/2011 112.75p 112.75p 110.51p 112.75p 4769
15/06/2011 112.75p 114.00p 110.51p 112.75p 0
14/06/2011 112.75p 114.00p 110.51p 112.75p 0
13/06/2011 114.00p 114.00p 110.51p 112.75p 3552
10/06/2011 115.00p 115.60p 110.00p 114.00p 12953
09/06/2011 115.00p 115.60p 114.11p 115.00p 1956
08/06/2011 114.50p 115.00p 112.11p 115.00p 0
07/06/2011 114.00p 114.50p 112.11p 114.50p 1214
06/06/2011 116.00p 116.00p 113.00p 115.00p 10961
03/06/2011 116.50p 116.50p 115.00p 116.00p 11723
02/06/2011 117.50p 117.50p 115.01p 116.50p 2247
01/06/2011 118.00p 118.60p 116.01p 118.00p 0
31/05/2011 118.00p 118.60p 116.01p 118.00p 5810
27/05/2011 118.00p 118.00p 116.00p 118.00p 10020
26/05/2011 121.50p 121.50p 117.00p 119.50p 139955
25/05/2011 121.50p 121.50p 121.30p 121.50p 0
24/05/2011 121.50p 121.50p 121.30p 121.50p 2634
23/05/2011 121.50p 121.50p 120.00p 121.50p 20000
20/05/2011 121.50p 121.50p 120.00p 121.50p 0
19/05/2011 121.50p 121.50p 120.00p 121.50p 27602
18/05/2011 121.50p 121.50p 120.00p 121.50p 49000
17/05/2011 121.50p 121.50p 121.49p 121.50p 1750
16/05/2011 121.50p 121.50p 120.02p 121.50p 4000
13/05/2011 121.50p 121.75p 120.02p 121.50p 2055
12/05/2011 121.50p 121.88p 121.50p 121.50p 4071
11/05/2011 122.00p 122.60p 120.00p 121.50p 25686
10/05/2011 122.00p 122.48p 120.10p 122.00p 11629
09/05/2011 122.00p 122.48p 120.04p 122.00p 2500
06/05/2011 120.50p 122.00p 120.00p 122.00p 13848
05/05/2011 119.50p 120.50p 118.03p 120.50p 3546
04/05/2011 121.50p 121.50p 118.00p 119.50p 56898
03/05/2011 122.00p 122.50p 121.00p 121.50p 8160
28/04/2011 120.50p 122.00p 120.50p 122.00p 16031
27/04/2011 118.00p 122.25p 117.00p 119.50p 37265
26/04/2011 112.50p 119.00p 112.05p 117.50p 31554
21/04/2011 112.50p 113.00p 112.00p 112.50p 27425
20/04/2011 112.00p 113.00p 111.00p 112.50p 13824
19/04/2011 107.00p 112.00p 107.00p 112.00p 47802
18/04/2011 107.00p 109.00p 107.00p 107.00p 20554
15/04/2011 111.00p 111.00p 107.00p 107.50p 138923
14/04/2011 112.00p 113.20p 110.00p 111.00p 34522
13/04/2011 108.00p 113.20p 108.00p 112.00p 106399
12/04/2011 108.00p 108.00p 105.00p 108.00p 35542
11/04/2011 108.50p 109.50p 105.60p 108.00p 0
08/04/2011 106.00p 106.00p 105.60p 106.00p 5681
07/04/2011 106.50p 106.50p 104.00p 106.00p 13637
06/04/2011 106.00p 106.50p 104.00p 106.50p 8721
05/04/2011 106.00p 106.00p 105.60p 106.00p 14201
04/04/2011 106.00p 106.00p 104.15p 106.00p 3300
01/04/2011 106.00p 106.00p 104.00p 106.00p 90339
31/03/2011 105.50p 106.00p 104.15p 106.00p 1000
30/03/2011 107.50p 107.50p 103.00p 105.50p 22911
29/03/2011 108.00p 109.00p 106.00p 107.50p 16900
28/03/2011 108.00p 108.00p 106.00p 108.00p 11624
25/03/2011 105.00p 108.00p 104.00p 108.00p 10602
24/03/2011 96.50p 103.50p 95.00p 103.50p 128905
23/03/2011 95.00p 95.00p 94.00p 95.00p 50000
22/03/2011 98.50p 98.50p 91.00p 95.00p 90502
21/03/2011 99.00p 99.00p 98.00p 98.50p 10590
18/03/2011 98.50p 99.00p 97.50p 99.00p 24714

*Close Price adjusted for both dividends and splits