Local Shopping REIT (LSR) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Local Shopping REIT

Date Open High Low Close* Volume
05/04/2019 28.00p 28.20p 28.10p 28.10p 0
04/04/2019 28.00p 28.20p 27.60p 28.20p 50423
03/04/2019 28.02p 28.10p 28.02p 28.10p 5000
02/04/2019 28.20p 28.20p 27.90p 27.90p 40397
01/04/2019 28.20p 28.30p 28.20p 28.30p 3238
29/03/2019 28.00p 28.40p 28.20p 28.40p 60000
28/03/2019 28.00p 28.20p 28.00p 28.20p 30000
27/03/2019 28.01p 28.20p 28.01p 28.20p 500
26/03/2019 28.60p 28.60p 28.10p 28.10p 6794
25/03/2019 27.60p 27.90p 27.60p 27.90p 10000
22/03/2019 28.20p 28.20p 27.60p 28.20p 68884
21/03/2019 28.30p 28.50p 28.30p 28.50p 10000
20/03/2019 28.80p 28.80p 28.00p 28.50p 40402
19/03/2019 28.00p 28.30p 28.00p 28.30p 37644
18/03/2019 28.00p 28.00p 27.80p 27.90p 47807
15/03/2019 28.02p 28.20p 28.02p 28.20p 400
14/03/2019 27.93p 28.10p 27.93p 28.10p 4285
13/03/2019 28.40p 28.40p 27.80p 27.80p 108951
12/03/2019 28.20p 28.50p 28.20p 28.50p 41680
11/03/2019 29.00p 29.00p 28.26p 28.70p 204587
08/03/2019 27.81p 28.84p 27.81p 28.60p 37992
07/03/2019 28.40p 29.00p 28.25p 28.60p 79729
06/03/2019 28.00p 28.80p 27.46p 28.60p 94559
05/03/2019 27.44p 27.80p 27.44p 27.80p 10000
04/03/2019 27.62p 27.80p 27.62p 27.80p 20000
01/03/2019 27.20p 28.40p 27.20p 27.50p 141972
28/02/2019 27.40p 27.80p 27.24p 27.50p 53255
27/02/2019 27.20p 27.80p 27.20p 27.40p 24055
26/02/2019 27.60p 27.60p 27.50p 27.60p 0
25/02/2019 27.60p 27.80p 27.50p 27.50p 51531
22/02/2019 27.20p 27.80p 27.02p 27.40p 227681
21/02/2019 27.60p 27.80p 27.20p 27.50p 51123
20/02/2019 27.80p 27.80p 27.60p 27.60p 76433
19/02/2019 27.00p 27.80p 27.00p 27.50p 129392
18/02/2019 27.20p 27.30p 27.30p 27.30p 0
15/02/2019 27.20p 27.60p 27.00p 27.30p 124017
14/02/2019 27.40p 27.80p 27.40p 27.60p 47272
13/02/2019 27.00p 27.80p 27.00p 27.40p 178651
12/02/2019 26.80p 27.60p 26.80p 27.20p 245861
11/02/2019 26.60p 27.00p 26.40p 27.00p 48990
08/02/2019 26.80p 26.80p 26.55p 26.70p 255069
07/02/2019 28.00p 28.00p 26.40p 26.90p 495125
06/02/2019 29.60p 33.00p 27.00p 27.60p 865069
05/02/2019 28.00p 28.60p 28.00p 28.60p 4000
04/02/2019 29.00p 28.60p 28.60p 28.60p 0
01/02/2019 29.00p 28.60p 28.60p 28.60p 0
31/01/2019 29.00p 29.00p 28.60p 28.60p 2
30/01/2019 29.00p 29.00p 28.70p 28.70p 862
29/01/2019 29.00p 29.00p 27.90p 27.90p 1157
28/01/2019 27.80p 28.60p 27.60p 28.60p 21844
25/01/2019 29.00p 29.00p 27.60p 28.60p 47459
24/01/2019 28.00p 29.00p 28.00p 28.30p 31114
23/01/2019 27.60p 29.00p 27.60p 28.00p 57801
22/01/2019 27.61p 28.20p 27.61p 28.20p 18000
21/01/2019 27.80p 29.00p 27.60p 28.60p 186852
18/01/2019 27.60p 28.40p 27.60p 28.40p 6794
17/01/2019 27.60p 29.00p 27.60p 28.40p 11065
16/01/2019 27.60p 29.00p 27.60p 28.60p 65966
15/01/2019 27.20p 28.20p 27.20p 28.20p 179451
14/01/2019 29.00p 29.00p 27.22p 28.20p 92742
11/01/2019 27.74p 27.74p 27.60p 27.60p 15602
10/01/2019 27.40p 27.80p 26.80p 27.40p 411747
09/01/2019 30.20p 31.00p 27.20p 27.80p 617739
08/01/2019 27.20p 28.80p 27.20p 28.00p 10001
07/01/2019 27.30p 28.20p 27.30p 28.20p 7635
04/01/2019 27.50p 28.00p 27.50p 28.00p 20000
03/01/2019 28.00p 28.00p 27.20p 27.20p 137243
02/01/2019 29.80p 29.80p 28.20p 28.20p 11632
31/12/2018 27.85p 28.80p 27.85p 28.80p 20000
28/12/2018 27.60p 28.70p 27.60p 28.70p 106170
27/12/2018 27.80p 28.00p 27.60p 27.60p 23669
24/12/2018 27.80p 27.80p 27.30p 27.30p 1281
21/12/2018 26.90p 27.50p 26.90p 27.50p 5000
20/12/2018 26.40p 27.50p 26.40p 27.40p 21925
19/12/2018 26.60p 27.80p 26.60p 27.10p 61513
18/12/2018 26.00p 27.18p 25.80p 27.10p 390825
17/12/2018 27.00p 27.00p 26.00p 26.20p 114970
14/12/2018 27.20p 27.30p 26.40p 26.70p 62911
13/12/2018 28.00p 28.00p 25.91p 27.00p 409007
12/12/2018 28.02p 28.90p 28.02p 28.90p 4902
11/12/2018 26.80p 28.48p 26.36p 28.10p 187903
10/12/2018 30.00p 30.00p 25.75p 25.80p 342204
07/12/2018 30.60p 30.90p 30.06p 30.40p 45000
06/12/2018 30.60p 31.20p 30.60p 31.20p 42938
05/12/2018 30.60p 31.20p 30.48p 31.20p 35530
04/12/2018 30.80p 31.20p 30.60p 31.20p 11476
03/12/2018 30.60p 31.40p 30.40p 31.30p 28436
30/11/2018 30.60p 31.30p 30.60p 31.30p 18791
29/11/2018 30.60p 31.30p 31.30p 31.30p 0
28/11/2018 30.60p 31.30p 30.60p 31.30p 17000
27/11/2018 30.66p 31.30p 30.66p 31.30p 18164
26/11/2018 31.00p 31.30p 30.62p 31.30p 15000
23/11/2018 30.40p 30.80p 30.35p 30.80p 79007
22/11/2018 30.60p 30.86p 30.41p 30.80p 75556
21/11/2018 30.60p 31.10p 31.00p 31.10p 0
20/11/2018 30.60p 31.00p 30.43p 31.00p 40795
19/11/2018 31.00p 31.30p 31.10p 31.10p 0
16/11/2018 31.00p 31.30p 31.20p 31.30p 0
15/11/2018 31.00p 31.20p 31.00p 31.20p 4
14/11/2018 30.41p 30.80p 30.41p 30.80p 10700
13/11/2018 31.30p 31.30p 30.80p 30.80p 10200
12/11/2018 30.47p 31.10p 30.47p 31.10p 33
09/11/2018 30.80p 30.93p 30.16p 30.70p 12265
08/11/2018 30.16p 30.50p 30.50p 30.50p 70000
07/11/2018 30.16p 30.50p 30.16p 30.50p 6000
06/11/2018 30.20p 30.50p 30.20p 30.50p 0
05/11/2018 30.20p 30.20p 30.20p 30.20p 1
02/11/2018 30.40p 30.80p 30.02p 30.40p 57778
01/11/2018 30.00p 30.40p 30.00p 30.30p 44464
31/10/2018 30.00p 30.40p 29.81p 30.30p 43752
30/10/2018 29.80p 30.30p 29.80p 30.30p 0
29/10/2018 29.80p 30.60p 29.80p 30.00p 42757
26/10/2018 30.00p 30.20p 29.80p 30.10p 48699
25/10/2018 30.00p 30.30p 30.10p 30.30p 0
24/10/2018 30.00p 30.10p 29.80p 30.10p 30000
23/10/2018 30.20p 30.54p 30.20p 30.30p 9010
22/10/2018 30.20p 30.80p 30.20p 30.40p 20883
19/10/2018 30.00p 30.70p 29.61p 30.70p 188157
18/10/2018 29.61p 29.86p 29.61p 29.80p 19277
17/10/2018 29.80p 29.87p 29.80p 29.80p 30941
16/10/2018 30.20p 30.20p 29.80p 29.80p 371044
15/10/2018 30.40p 30.40p 30.20p 30.30p 30000
12/10/2018 30.20p 30.30p 30.20p 30.30p 134108
11/10/2018 32.00p 32.00p 30.00p 30.20p 241231
10/10/2018 29.80p 29.70p 29.70p 29.70p 0
09/10/2018 29.80p 29.82p 29.60p 29.70p 36100
08/10/2018 30.00p 30.80p 30.20p 30.80p 0
05/10/2018 30.00p 30.20p 29.60p 30.20p 26000
04/10/2018 30.11p 30.90p 30.11p 30.90p 10000
03/10/2018 30.00p 30.90p 30.00p 30.90p 300
02/10/2018 30.20p 30.90p 30.90p 30.90p 0
01/10/2018 30.20p 30.90p 30.40p 30.90p 0
28/09/2018 30.20p 30.70p 30.40p 30.40p 0
27/09/2018 30.20p 30.70p 30.00p 30.70p 30657
26/09/2018 30.20p 30.90p 30.00p 30.90p 11297
25/09/2018 30.20p 31.00p 30.90p 31.00p 0
24/09/2018 30.20p 30.90p 30.90p 30.90p 0
21/09/2018 30.20p 30.90p 30.20p 30.90p 11419
20/09/2018 30.40p 30.40p 30.00p 30.40p 34000
19/09/2018 30.60p 31.00p 31.00p 31.00p 0
18/09/2018 30.60p 31.00p 31.00p 31.00p 0
17/09/2018 30.60p 31.00p 31.00p 31.00p 0
14/09/2018 30.60p 31.10p 31.00p 31.00p 0
13/09/2018 30.60p 31.10p 30.40p 31.10p 25000
12/09/2018 30.00p 30.50p 30.50p 30.50p 0
11/09/2018 30.00p 30.50p 30.00p 30.50p 8168
10/09/2018 30.20p 30.60p 30.20p 30.60p 4000
07/09/2018 30.40p 31.10p 31.10p 31.10p 0
06/09/2018 30.40p 31.10p 31.10p 31.10p 0
05/09/2018 30.40p 31.10p 31.10p 31.10p 0
04/09/2018 30.40p 31.10p 31.10p 31.10p 0
03/09/2018 30.40p 31.10p 31.10p 31.10p 0
31/08/2018 30.40p 31.10p 30.40p 31.10p 10000
30/08/2018 30.40p 31.00p 30.70p 30.70p 30000
29/08/2018 30.40p 31.00p 30.70p 31.00p 0
28/08/2018 30.40p 30.70p 30.20p 30.70p 10913
24/08/2018 30.27p 31.00p 31.00p 31.00p 0
23/08/2018 30.27p 31.00p 30.80p 31.00p 0
22/08/2018 30.27p 30.80p 30.80p 30.80p 0
21/08/2018 30.27p 30.80p 30.27p 30.80p 6750
20/08/2018 30.40p 30.90p 30.20p 30.90p 10000
17/08/2018 30.40p 30.50p 30.40p 30.50p 17999
16/08/2018 30.40p 31.10p 31.10p 31.10p 0
15/08/2018 30.40p 31.10p 31.10p 31.10p 27112
14/08/2018 30.40p 31.30p 31.10p 31.10p 34053
13/08/2018 30.40p 31.80p 30.40p 31.30p 7001
10/08/2018 30.60p 31.60p 30.60p 30.70p 914
09/08/2018 30.20p 31.80p 30.20p 31.10p 846389
08/08/2018 30.60p 30.60p 30.25p 30.60p 33389
07/08/2018 30.67p 31.00p 30.65p 31.00p 11832
06/08/2018 30.60p 32.00p 30.00p 31.10p 473831
03/08/2018 30.00p 30.40p 30.30p 30.30p 0
02/08/2018 30.00p 30.40p 30.40p 30.40p 0
01/08/2018 30.00p 30.40p 30.00p 30.40p 10000
31/07/2018 30.05p 30.40p 30.05p 30.40p 5000
30/07/2018 30.80p 30.80p 30.40p 30.40p 20001
27/07/2018 29.60p 30.60p 29.45p 30.20p 43005
26/07/2018 30.80p 30.30p 30.30p 30.30p 0
25/07/2018 30.80p 30.80p 30.30p 30.30p 4000
24/07/2018 29.44p 30.30p 30.30p 30.30p 0
23/07/2018 29.44p 30.40p 30.30p 30.30p 0
20/07/2018 29.44p 30.40p 29.90p 30.40p 0
19/07/2018 29.44p 29.93p 29.44p 29.90p 10500
18/07/2018 30.20p 30.20p 29.60p 29.60p 102528
17/07/2018 30.40p 31.00p 30.20p 30.50p 101016
16/07/2018 31.20p 31.60p 30.00p 31.60p 110128
13/07/2018 31.00p 31.30p 30.90p 31.30p 30000
12/07/2018 31.00p 31.00p 30.90p 30.90p 10000
11/07/2018 31.20p 32.39p 30.60p 31.10p 129654
10/07/2018 33.60p 33.60p 32.00p 32.00p 1
09/07/2018 31.20p 31.40p 31.20p 31.40p 50062
06/07/2018 31.20p 31.80p 31.60p 31.80p 0
05/07/2018 31.20p 31.60p 31.20p 31.60p 2200
04/07/2018 31.20p 32.40p 32.00p 32.00p 0
03/07/2018 31.20p 32.40p 32.40p 32.40p 0
02/07/2018 31.20p 32.40p 31.20p 32.40p 3660
29/06/2018 31.80p 33.20p 31.20p 32.40p 1619
28/06/2018 32.00p 32.50p 31.80p 32.50p 81500
27/06/2018 32.00p 32.20p 32.00p 32.20p 2500
26/06/2018 31.80p 32.60p 31.80p 32.60p 26697

*Close Price adjusted for both dividends and splits