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
17/03/2011 99.50p 99.50p 97.00p 98.50p 25422
16/03/2011 100.50p 100.50p 98.00p 99.50p 5777
15/03/2011 101.00p 101.00p 100.00p 100.50p 5947
14/03/2011 105.50p 105.50p 102.00p 103.50p 9560
11/03/2011 104.00p 105.50p 103.00p 105.50p 37796
10/03/2011 105.00p 104.40p 102.50p 104.00p 71764
09/03/2011 104.50p 105.00p 102.50p 105.00p 34467
08/03/2011 111.50p 109.00p 102.00p 104.50p 46442
07/03/2011 112.50p 112.00p 110.00p 112.00p 6763
04/03/2011 112.50p 112.50p 110.00p 112.50p 8815
03/03/2011 113.50p 112.80p 109.00p 111.50p 50131
02/03/2011 115.00p 113.50p 113.00p 113.50p 5351
01/03/2011 115.00p 115.00p 112.50p 115.00p 0
28/02/2011 115.00p 115.00p 112.50p 115.00p 11162
25/02/2011 116.00p 115.00p 112.50p 115.00p 17000
24/02/2011 119.00p 117.00p 113.00p 116.00p 29352
23/02/2011 120.50p 119.00p 118.00p 119.00p 3969
22/02/2011 121.00p 121.00p 118.00p 121.00p 5626
21/02/2011 121.00p 121.00p 118.00p 121.00p 17812
18/02/2011 121.00p 121.00p 118.03p 121.00p 400
17/02/2011 121.00p 121.00p 118.00p 121.00p 10158
16/02/2011 121.00p 121.00p 118.00p 121.00p 2100
15/02/2011 119.00p 120.00p 118.00p 120.00p 3000
14/02/2011 120.00p 119.00p 118.00p 119.00p 5032
11/02/2011 121.00p 121.00p 115.00p 119.00p 37935
10/02/2011 122.90p 123.00p 122.90p 123.00p 100
09/02/2011 122.00p 123.35p 122.00p 123.00p 4152
08/02/2011 123.56p 123.56p 122.00p 123.50p 11521
07/02/2011 122.01p 123.56p 122.00p 123.50p 4775
04/02/2011 122.01p 124.00p 122.01p 124.00p 392
03/02/2011 122.00p 124.25p 122.00p 124.25p 921
02/02/2011 124.00p 124.25p 124.00p 124.25p 2802
01/02/2011 125.25p 125.30p 124.00p 125.25p 15732
31/01/2011 125.25p 125.87p 124.00p 125.25p 23342
28/01/2011 125.25p 125.87p 123.97p 125.25p 6633
27/01/2011 125.25p 125.65p 124.00p 125.25p 19746
26/01/2011 125.25p 125.25p 124.00p 125.25p 1035
25/01/2011 127.25p 127.25p 124.00p 125.25p 23482
24/01/2011 127.25p 127.25p 125.90p 127.25p 2705
21/01/2011 126.75p 128.00p 124.10p 127.25p 14012
20/01/2011 127.25p 127.75p 125.00p 126.75p 3615
19/01/2011 129.00p 129.50p 125.90p 127.25p 36370
18/01/2011 125.00p 129.19p 124.18p 128.50p 32902
17/01/2011 124.50p 125.63p 123.60p 125.00p 11834
14/01/2011 123.60p 124.50p 123.50p 124.50p 24429
13/01/2011 124.20p 124.50p 123.00p 124.50p 21486
12/01/2011 124.20p 124.20p 123.00p 124.00p 10954
11/01/2011 123.00p 124.00p 123.00p 124.00p 4703
10/01/2011 126.00p 126.00p 123.00p 124.00p 17527
07/01/2011 127.00p 127.50p 123.00p 126.00p 34109
06/01/2011 132.50p 132.50p 125.00p 127.00p 14964
05/01/2011 133.50p 133.50p 130.00p 132.50p 1612
04/01/2011 137.50p 137.50p 133.00p 133.50p 13350
31/12/2010 136.50p 137.50p 135.25p 137.50p 5736
30/12/2010 139.00p 139.60p 136.00p 138.00p 11689
29/12/2010 141.00p 141.00p 138.00p 139.00p 9280
24/12/2010 141.00p 142.50p 138.00p 141.00p 3046
23/12/2010 139.50p 141.84p 139.50p 141.00p 705
22/12/2010 137.00p 141.00p 137.00p 139.50p 6000
21/12/2010 137.00p 138.20p 134.00p 137.00p 7586
20/12/2010 137.00p 138.26p 134.00p 137.00p 5432
17/12/2010 142.00p 143.38p 133.00p 137.00p 63926
16/12/2010 142.50p 142.50p 139.00p 142.00p 16021
15/12/2010 139.00p 144.25p 139.00p 142.50p 23977
14/12/2010 138.00p 139.00p 136.44p 138.00p 8833
13/12/2010 136.00p 138.00p 136.00p 138.00p 14000
10/12/2010 134.50p 137.72p 134.50p 136.00p 10579
09/12/2010 133.50p 135.20p 133.00p 134.50p 8169
08/12/2010 130.00p 135.00p 130.00p 133.50p 18500
07/12/2010 129.00p 131.60p 128.55p 130.00p 19568
06/12/2010 129.00p 131.28p 126.72p 129.00p 9445
03/12/2010 129.00p 129.00p 129.00p 129.00p 0
02/12/2010 129.00p 130.80p 126.64p 129.00p 11002
01/12/2010 129.00p 131.22p 129.00p 129.00p 1409
30/11/2010 129.00p 129.00p 127.50p 129.00p 102
29/11/2010 129.00p 129.00p 127.60p 129.00p 5000
26/11/2010 129.00p 131.34p 127.14p 129.00p 3416
25/11/2010 129.00p 129.00p 127.14p 129.00p 5098
24/11/2010 129.00p 131.34p 127.50p 129.00p 3244
23/11/2010 129.00p 129.00p 127.14p 129.00p 3018
22/11/2010 129.00p 131.34p 127.50p 129.00p 9124
19/11/2010 129.00p 132.00p 127.30p 129.00p 21557
18/11/2010 129.00p 132.00p 127.14p 129.00p 16184
17/11/2010 129.00p 129.00p 129.00p 129.00p 0
16/11/2010 129.00p 129.00p 126.72p 129.00p 21933
15/11/2010 129.00p 129.90p 126.13p 129.00p 2989
12/11/2010 129.50p 130.25p 127.45p 129.00p 18219
11/11/2010 129.50p 130.25p 127.45p 129.50p 4310
10/11/2010 128.50p 131.40p 127.25p 129.50p 11423
09/11/2010 128.50p 128.95p 127.00p 128.50p 6750
08/11/2010 127.00p 129.00p 126.00p 128.50p 15877
05/11/2010 124.50p 129.00p 122.05p 127.00p 23729
04/11/2010 123.50p 125.00p 123.50p 124.50p 7880
03/11/2010 123.50p 123.50p 123.50p 123.50p 0
02/11/2010 124.50p 124.50p 120.35p 123.50p 13868
01/11/2010 123.50p 124.50p 123.50p 124.50p 0
29/10/2010 125.50p 125.50p 123.50p 123.50p 0
28/10/2010 125.50p 126.00p 124.00p 125.50p 15443
27/10/2010 125.50p 125.50p 124.00p 125.50p 6852
26/10/2010 125.50p 125.50p 124.00p 125.50p 4450
25/10/2010 124.50p 125.50p 124.50p 125.00p 1913
22/10/2010 124.50p 124.50p 122.00p 124.50p 4250
21/10/2010 125.00p 125.00p 122.00p 124.50p 9075
20/10/2010 125.50p 125.50p 123.00p 125.00p 6578
19/10/2010 124.50p 125.50p 122.50p 125.50p 7369
18/10/2010 134.00p 134.00p 122.35p 124.50p 38413
15/10/2010 122.00p 128.00p 121.50p 128.00p 7817
14/10/2010 122.00p 123.00p 121.42p 122.00p 13665
13/10/2010 122.00p 122.00p 121.42p 122.00p 3900
12/10/2010 122.00p 122.00p 122.00p 122.00p 0
11/10/2010 121.50p 123.00p 121.50p 122.00p 6778
08/10/2010 119.00p 124.00p 119.00p 121.50p 65936
07/10/2010 118.50p 119.85p 118.50p 119.00p 8244
06/10/2010 118.50p 119.40p 117.75p 118.50p 11661
05/10/2010 118.50p 119.09p 117.60p 118.50p 7684
04/10/2010 118.50p 120.00p 117.75p 118.50p 13464
01/10/2010 118.00p 119.09p 116.44p 118.50p 8742
30/09/2010 119.00p 119.39p 117.00p 118.00p 7000
29/09/2010 119.00p 119.00p 119.00p 119.00p 0
28/09/2010 120.00p 120.92p 118.84p 119.00p 6483
27/09/2010 120.00p 122.00p 118.76p 120.00p 37212
24/09/2010 119.00p 121.00p 118.76p 120.00p 18243
23/09/2010 120.00p 122.00p 116.75p 119.00p 52689
22/09/2010 120.50p 122.00p 118.80p 120.00p 27508
21/09/2010 121.50p 123.60p 119.47p 120.50p 75060
20/09/2010 116.00p 125.00p 115.25p 121.50p 93239
17/09/2010 105.50p 116.00p 105.50p 116.00p 57226
16/09/2010 105.50p 108.00p 105.50p 105.50p 19867
15/09/2010 109.00p 109.00p 104.70p 105.50p 18500
14/09/2010 109.00p 111.94p 109.00p 109.00p 4134
13/09/2010 101.50p 110.00p 101.50p 109.00p 57590
10/09/2010 101.50p 101.50p 101.50p 101.50p 0
09/09/2010 101.50p 101.50p 98.12p 101.50p 3958
08/09/2010 101.50p 101.50p 99.75p 101.50p 2689
07/09/2010 98.50p 101.50p 97.00p 101.50p 20992
06/09/2010 98.00p 99.50p 96.00p 98.50p 32378
03/09/2010 98.00p 99.20p 95.00p 98.00p 26288
02/09/2010 98.00p 98.00p 98.00p 98.00p 6630
01/09/2010 99.00p 99.00p 98.00p 98.00p 8300
31/08/2010 99.00p 99.40p 98.00p 99.00p 8882
27/08/2010 100.00p 100.80p 98.40p 99.00p 11550
26/08/2010 100.50p 101.00p 99.00p 100.00p 10916
25/08/2010 100.50p 100.50p 100.50p 100.50p 0
24/08/2010 100.50p 100.50p 100.50p 100.50p 0
23/08/2010 100.50p 101.75p 100.50p 100.50p 7000
20/08/2010 100.50p 102.50p 98.55p 100.50p 25764
19/08/2010 96.00p 103.00p 95.50p 100.50p 16811
18/08/2010 97.00p 97.50p 95.00p 96.00p 22623
17/08/2010 94.50p 97.00p 94.50p 97.00p 12712
16/08/2010 90.00p 94.85p 88.00p 94.50p 1355287
13/08/2010 87.50p 90.00p 87.00p 90.00p 62
12/08/2010 85.00p 87.50p 83.00p 87.50p 4289990
11/08/2010 85.00p 85.00p 83.20p 85.00p 4085
10/08/2010 86.00p 87.00p 83.00p 85.00p 55956
09/08/2010 86.00p 86.30p 85.00p 86.00p 683
06/08/2010 86.00p 86.40p 85.00p 86.00p 4174
05/08/2010 86.00p 86.00p 85.00p 86.00p 3477
04/08/2010 86.00p 86.00p 85.00p 86.00p 7446
03/08/2010 86.00p 86.00p 85.50p 86.00p 2343
02/08/2010 85.00p 86.00p 85.00p 86.00p 19286
30/07/2010 86.50p 86.50p 83.00p 85.00p 3350
29/07/2010 86.50p 87.00p 84.60p 86.50p 4172
28/07/2010 86.50p 86.50p 83.00p 86.50p 33179
27/07/2010 85.50p 85.50p 82.00p 84.50p 9147
26/07/2010 90.00p 90.00p 85.00p 85.50p 16375
23/07/2010 90.00p 90.00p 90.00p 90.00p 0
22/07/2010 89.00p 90.00p 89.00p 90.00p 2020
21/07/2010 89.00p 89.00p 88.00p 89.00p 7994
20/07/2010 91.50p 91.50p 88.00p 89.00p 20117
19/07/2010 92.50p 92.50p 90.00p 91.00p 16777
16/07/2010 93.00p 93.00p 91.00p 93.00p 5000
15/07/2010 95.00p 95.00p 91.00p 93.00p 17823
14/07/2010 95.50p 95.50p 94.25p 95.00p 1540
13/07/2010 96.00p 96.00p 93.00p 95.50p 667
12/07/2010 96.00p 96.00p 96.00p 96.00p 2613
09/07/2010 96.00p 96.00p 93.00p 96.00p 3821
08/07/2010 96.00p 96.00p 96.00p 96.00p 0
07/07/2010 97.00p 97.00p 93.00p 96.00p 5972
06/07/2010 97.00p 97.00p 94.00p 97.00p 1000
05/07/2010 95.00p 97.00p 94.00p 97.00p 300
02/07/2010 94.00p 94.00p 91.00p 93.50p 4600
01/07/2010 95.50p 95.50p 93.00p 94.00p 2000
30/06/2010 95.50p 95.50p 92.00p 95.50p 16575
29/06/2010 95.50p 95.50p 93.00p 95.50p 4000
28/06/2010 95.50p 95.50p 95.50p 95.50p 0
25/06/2010 95.50p 95.50p 95.50p 95.50p 0
24/06/2010 96.50p 96.50p 93.00p 95.50p 1571
23/06/2010 97.00p 97.00p 94.00p 96.50p 4970
22/06/2010 97.00p 97.00p 94.00p 97.00p 6619
21/06/2010 97.00p 98.50p 97.00p 97.00p 5041
18/06/2010 97.00p 97.00p 97.00p 97.00p 0
17/06/2010 96.00p 97.50p 93.25p 97.00p 7869
16/06/2010 97.00p 97.00p 93.00p 96.00p 8607
15/06/2010 97.00p 97.00p 97.00p 97.00p 0
14/06/2010 97.00p 97.00p 97.00p 97.00p 0
11/06/2010 97.00p 97.00p 94.00p 97.00p 1055
10/06/2010 97.00p 97.00p 97.00p 97.00p 0
09/06/2010 96.50p 98.50p 96.50p 97.00p 15041
08/06/2010 97.50p 97.50p 93.00p 96.50p 7500
07/06/2010 97.50p 97.50p 97.50p 97.50p 0

*Close Price adjusted for both dividends and splits