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
04/06/2010 97.50p 97.50p 97.50p 97.50p 0
03/06/2010 97.50p 98.95p 97.50p 97.50p 4512
02/06/2010 97.50p 97.50p 97.50p 97.50p 0
01/06/2010 98.50p 98.50p 95.00p 97.50p 15112
28/05/2010 98.50p 100.00p 98.00p 98.50p 2797
27/05/2010 98.50p 100.53p 98.50p 98.50p 147
26/05/2010 99.00p 99.00p 96.00p 98.50p 5350
25/05/2010 100.00p 100.00p 97.00p 99.00p 6741
24/05/2010 98.00p 101.00p 97.50p 100.00p 12874
21/05/2010 103.00p 103.00p 96.40p 98.00p 23754
20/05/2010 103.50p 103.50p 103.00p 103.00p 32159
19/05/2010 105.50p 107.50p 102.50p 103.50p 24368
18/05/2010 105.50p 107.50p 105.50p 105.50p 17650
17/05/2010 105.50p 107.50p 104.50p 105.50p 10848
14/05/2010 105.00p 108.00p 104.25p 105.50p 36236
13/05/2010 103.50p 108.00p 102.90p 105.00p 27212
12/05/2010 101.50p 104.70p 101.50p 103.50p 19608
11/05/2010 102.00p 103.00p 100.75p 101.50p 45615
10/05/2010 91.50p 102.00p 91.50p 102.00p 52899
07/05/2010 91.50p 91.50p 91.50p 91.50p 24101
06/05/2010 90.50p 94.00p 90.50p 91.50p 11728
05/05/2010 87.00p 92.00p 87.00p 90.50p 38159
04/05/2010 87.50p 90.00p 85.35p 87.50p 56620
30/04/2010 87.50p 87.50p 87.50p 87.50p 11000
29/04/2010 87.50p 87.50p 87.50p 87.50p 0
28/04/2010 89.50p 89.50p 87.00p 87.50p 5000
27/04/2010 89.50p 90.85p 87.05p 89.50p 2908
26/04/2010 86.50p 90.95p 85.25p 89.50p 47124
23/04/2010 82.50p 84.22p 82.50p 83.00p 10000
22/04/2010 82.50p 82.50p 82.50p 82.50p 0
21/04/2010 82.50p 82.50p 82.50p 82.50p 0
20/04/2010 82.00p 84.00p 80.00p 82.50p 20734
19/04/2010 82.00p 82.00p 82.00p 82.00p 13326
16/04/2010 82.00p 82.00p 80.00p 82.00p 1600
15/04/2010 82.00p 83.15p 80.00p 82.00p 2713
14/04/2010 82.00p 83.20p 80.50p 82.00p 16350
13/04/2010 80.50p 83.80p 78.00p 82.00p 16155
12/04/2010 80.50p 80.50p 78.00p 80.50p 9615
09/04/2010 81.50p 81.50p 79.00p 80.50p 7881
08/04/2010 81.50p 81.50p 81.50p 81.50p 0
07/04/2010 80.50p 82.15p 80.50p 81.50p 3600
06/04/2010 80.50p 80.50p 78.00p 80.50p 1641881
01/04/2010 81.00p 81.00p 78.00p 80.50p 6316
31/03/2010 81.00p 81.00p 78.00p 81.00p 3000
30/03/2010 82.50p 82.50p 80.00p 81.00p 15400
29/03/2010 82.50p 82.50p 80.00p 82.50p 14362
26/03/2010 82.50p 82.50p 81.00p 82.50p 10400
25/03/2010 82.50p 82.50p 81.00p 82.50p 500
24/03/2010 82.50p 82.50p 80.25p 82.50p 3143
23/03/2010 82.50p 82.50p 82.50p 82.50p 0
22/03/2010 82.50p 82.50p 80.25p 82.50p 7577
19/03/2010 82.50p 82.50p 80.00p 82.50p 1676
18/03/2010 82.50p 84.95p 80.00p 82.50p 4925
17/03/2010 82.50p 84.95p 81.00p 82.50p 10634
16/03/2010 82.50p 83.90p 81.00p 82.50p 3166
15/03/2010 82.50p 82.50p 80.55p 82.50p 114846
12/03/2010 82.00p 84.15p 81.00p 82.50p 16897
11/03/2010 82.00p 82.00p 80.20p 82.00p 375
10/03/2010 81.50p 83.98p 80.20p 82.00p 8259
09/03/2010 81.50p 81.50p 80.00p 81.50p 3488
08/03/2010 80.50p 81.50p 79.85p 81.50p 9500
05/03/2010 80.50p 80.50p 79.85p 80.50p 315
04/03/2010 80.50p 81.49p 79.60p 80.50p 31853
03/03/2010 80.50p 80.50p 79.60p 80.50p 35436
02/03/2010 80.00p 81.16p 80.00p 80.50p 1206
01/03/2010 80.00p 80.00p 78.00p 80.00p 30
26/02/2010 80.00p 80.00p 78.00p 80.00p 4980
25/02/2010 80.00p 80.00p 80.00p 80.00p 25000
24/02/2010 80.00p 80.00p 76.00p 80.00p 5200
23/02/2010 80.50p 80.50p 77.00p 80.00p 8002
22/02/2010 80.50p 80.50p 78.00p 80.50p 1600
19/02/2010 80.50p 80.50p 78.00p 80.50p 20550
18/02/2010 80.50p 80.50p 80.50p 80.50p 0
17/02/2010 80.50p 80.50p 80.50p 80.50p 0
16/02/2010 81.50p 81.50p 78.25p 80.50p 1754
15/02/2010 82.50p 82.50p 78.07p 81.50p 4285
12/02/2010 82.50p 82.50p 80.50p 82.50p 12051
11/02/2010 82.50p 82.50p 80.50p 82.50p 937
10/02/2010 82.50p 82.50p 82.50p 82.50p 0
09/02/2010 82.50p 82.50p 82.50p 82.50p 0
08/02/2010 82.50p 82.50p 82.50p 82.50p 0
05/02/2010 85.50p 85.50p 80.50p 82.50p 42517
04/02/2010 86.50p 86.50p 83.00p 85.50p 10924
03/02/2010 87.50p 87.50p 83.00p 86.50p 25781
02/02/2010 87.50p 89.50p 86.00p 87.50p 101000
01/02/2010 85.50p 85.50p 85.50p 85.50p 0
29/01/2010 86.50p 88.00p 84.40p 85.50p 3405
28/01/2010 86.50p 86.50p 86.50p 86.50p 0
27/01/2010 86.50p 86.50p 83.77p 86.50p 22859
26/01/2010 85.00p 85.00p 83.00p 85.00p 12344
25/01/2010 85.00p 85.00p 83.80p 85.00p 2840
22/01/2010 85.00p 86.16p 83.80p 85.00p 3300
21/01/2010 85.00p 85.00p 83.80p 85.00p 4500
20/01/2010 85.00p 86.40p 83.04p 85.00p 93015
19/01/2010 85.00p 85.00p 83.02p 85.00p 62816
18/01/2010 85.00p 85.00p 83.04p 85.00p 9793
15/01/2010 85.50p 86.40p 83.00p 85.00p 4770
14/01/2010 85.50p 85.50p 83.55p 85.50p 4250
13/01/2010 89.00p 89.00p 83.55p 85.50p 37304
12/01/2010 90.00p 92.00p 87.00p 89.00p 45677
11/01/2010 86.50p 92.50p 86.50p 90.00p 47729
08/01/2010 86.50p 88.95p 86.50p 86.50p 2160
07/01/2010 86.50p 88.95p 86.50p 86.50p 1105
06/01/2010 88.50p 88.50p 84.00p 86.50p 20000
05/01/2010 88.50p 89.55p 87.25p 88.50p 25269
04/01/2010 88.50p 89.85p 87.00p 88.50p 36234
31/12/2009 88.50p 89.97p 87.00p 88.50p 9395
30/12/2009 87.00p 89.25p 85.44p 87.50p 10164
29/12/2009 86.00p 88.40p 86.00p 87.00p 1037
24/12/2009 85.00p 87.00p 83.00p 86.00p 15911
23/12/2009 83.50p 85.95p 83.50p 85.00p 30437
22/12/2009 86.00p 87.00p 83.50p 83.50p 88271
21/12/2009 81.00p 85.00p 78.00p 84.50p 80408
18/12/2009 78.50p 78.50p 75.00p 77.50p 10000
17/12/2009 78.50p 78.50p 75.00p 78.50p 644
16/12/2009 79.00p 79.00p 76.30p 78.50p 9095
15/12/2009 79.00p 79.00p 76.42p 79.00p 984
14/12/2009 79.00p 81.70p 78.50p 78.50p 290
11/12/2009 78.00p 80.00p 78.00p 79.00p 4000
10/12/2009 78.00p 78.00p 78.00p 78.00p 0
09/12/2009 77.50p 79.00p 75.25p 78.00p 16944
08/12/2009 77.50p 80.00p 75.63p 77.50p 53000
07/12/2009 78.50p 81.23p 75.88p 77.50p 11256
04/12/2009 75.00p 81.00p 75.00p 78.50p 62827
03/12/2009 73.50p 75.00p 73.50p 75.00p 46000
02/12/2009 73.50p 75.00p 72.60p 73.50p 20355
01/12/2009 73.50p 74.10p 73.50p 73.50p 7668
30/11/2009 73.50p 74.10p 73.50p 73.50p 2400
27/11/2009 73.50p 73.50p 72.00p 73.50p 10000
26/11/2009 73.50p 73.50p 71.50p 73.50p 0
25/11/2009 72.50p 74.10p 72.50p 73.50p 295
24/11/2009 72.50p 73.16p 72.50p 72.50p 7754
23/11/2009 72.50p 73.00p 70.25p 72.50p 12254
20/11/2009 72.50p 72.50p 70.00p 72.50p 3950
19/11/2009 72.50p 72.50p 72.50p 72.50p 164000
18/11/2009 72.50p 73.50p 70.00p 72.50p 285041
17/11/2009 73.50p 74.90p 70.00p 72.50p 10591
16/11/2009 72.50p 76.00p 70.00p 73.50p 29507
13/11/2009 73.50p 76.00p 70.25p 72.50p 39210
12/11/2009 72.50p 76.00p 72.00p 73.50p 47021
11/11/2009 72.50p 74.50p 70.10p 72.50p 31463
10/11/2009 70.00p 74.00p 70.50p 72.50p 61531
09/11/2009 63.50p 71.65p 65.60p 68.50p 95683
06/11/2009 62.50p 65.25p 60.00p 63.50p 45138
05/11/2009 62.50p 63.75p 62.50p 62.50p 10322
04/11/2009 64.00p 63.75p 62.50p 62.50p 6093
03/11/2009 66.00p 64.00p 61.00p 64.00p 8000
02/11/2009 67.00p 67.00p 66.00p 66.00p 1924
30/10/2009 67.00p 67.00p 64.75p 67.00p 615
29/10/2009 67.00p 67.00p 67.00p 67.00p 0
28/10/2009 67.00p 68.50p 67.00p 67.00p 273
27/10/2009 67.00p 67.00p 64.30p 67.00p 269
26/10/2009 67.00p 67.00p 67.00p 67.00p 0
23/10/2009 67.00p 67.00p 64.00p 67.00p 743
22/10/2009 67.00p 68.00p 67.00p 67.00p 2000
21/10/2009 67.00p 67.00p 64.00p 67.00p 2500
20/10/2009 68.00p 68.00p 67.00p 67.00p 20892
19/10/2009 69.00p 68.00p 64.00p 68.00p 6055
16/10/2009 69.00p 69.00p 66.00p 69.00p 3750
15/10/2009 70.00p 70.00p 69.00p 69.00p 0
14/10/2009 70.00p 70.00p 70.00p 70.00p 0
13/10/2009 72.50p 70.62p 67.00p 70.00p 5568
12/10/2009 72.50p 72.50p 70.50p 72.50p 680
09/10/2009 70.00p 75.00p 72.50p 72.50p 9000
08/10/2009 71.50p 71.50p 70.00p 70.00p 11250
07/10/2009 72.50p 72.50p 71.50p 71.50p 0
06/10/2009 74.00p 74.00p 72.50p 72.50p 0
05/10/2009 74.00p 74.00p 74.00p 74.00p 0
02/10/2009 74.00p 75.60p 74.00p 74.00p 500
01/10/2009 74.00p 74.00p 74.00p 74.00p 0
30/09/2009 75.00p 75.00p 74.00p 74.00p 3251
29/09/2009 75.00p 76.00p 72.00p 75.00p 1615
28/09/2009 75.00p 76.20p 75.00p 75.00p 2600
25/09/2009 76.00p 76.20p 75.00p 75.00p 3506
24/09/2009 76.00p 78.00p 76.00p 76.00p 2350
23/09/2009 78.50p 78.50p 76.00p 76.00p 3908
22/09/2009 80.50p 82.25p 75.80p 79.00p 34522
21/09/2009 80.50p 82.52p 80.50p 80.50p 5000

*Close Price adjusted for both dividends and splits