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
08/02/2016 29.50p 29.50p 29.25p 29.50p 0
05/02/2016 29.50p 29.25p 29.25p 29.25p 0
04/02/2016 29.50p 29.75p 29.25p 29.25p 0
03/02/2016 29.50p 30.00p 28.36p 29.75p 228658
02/02/2016 30.00p 30.50p 30.00p 30.00p 105705
01/02/2016 28.50p 29.50p 28.50p 29.50p 0
29/01/2016 28.50p 28.53p 28.00p 28.50p 36670
28/01/2016 28.00p 28.45p 27.75p 28.00p 138587
27/01/2016 27.00p 27.75p 27.50p 27.75p 0
26/01/2016 27.00p 27.50p 26.96p 27.50p 253700
25/01/2016 27.00p 27.25p 26.77p 27.00p 192635
22/01/2016 26.95p 27.25p 27.13p 27.25p 0
21/01/2016 26.95p 27.25p 26.95p 27.13p 80000
20/01/2016 27.56p 27.56p 27.25p 27.25p 40000
19/01/2016 28.00p 28.00p 27.00p 27.00p 302209
18/01/2016 27.16p 27.75p 27.13p 27.13p 95001
15/01/2016 27.00p 27.38p 27.00p 27.38p 50000
14/01/2016 27.44p 27.38p 27.38p 27.38p 0
13/01/2016 27.44p 27.38p 27.38p 27.38p 0
12/01/2016 27.44p 27.44p 27.25p 27.38p 36207
11/01/2016 28.00p 28.00p 27.25p 27.25p 45001
08/01/2016 27.16p 27.25p 27.16p 27.25p 5968
07/01/2016 27.38p 27.38p 27.38p 27.38p 0
06/01/2016 27.38p 27.50p 27.38p 27.38p 97000
05/01/2016 27.38p 27.58p 27.25p 27.50p 55000
04/01/2016 27.77p 27.77p 27.25p 27.25p 7089
31/12/2015 27.50p 27.38p 27.25p 27.25p 0
30/12/2015 27.50p 27.50p 27.25p 27.38p 45394
29/12/2015 27.50p 27.84p 27.25p 27.25p 156874
24/12/2015 27.50p 27.25p 27.25p 27.25p 0
23/12/2015 27.50p 27.50p 27.25p 27.25p 10000
22/12/2015 27.00p 27.13p 27.00p 27.00p 0
21/12/2015 27.00p 27.13p 27.00p 27.13p 0
18/12/2015 27.00p 27.22p 26.88p 27.00p 24669
17/12/2015 27.25p 27.85p 26.63p 26.88p 371521
16/12/2015 26.18p 27.00p 26.18p 27.00p 10000
15/12/2015 26.80p 27.00p 26.80p 27.00p 65300
14/12/2015 26.70p 27.00p 26.70p 27.00p 10000
11/12/2015 26.18p 27.00p 26.18p 27.00p 8347
10/12/2015 26.18p 27.00p 27.00p 27.00p 0
09/12/2015 26.18p 27.00p 27.00p 27.00p 0
08/12/2015 26.18p 27.00p 26.18p 27.00p 20093
07/12/2015 26.70p 27.00p 26.70p 27.00p 15000
04/12/2015 26.18p 27.00p 26.18p 27.00p 1769
03/12/2015 26.18p 26.88p 26.75p 26.88p 0
02/12/2015 26.18p 27.00p 26.18p 26.75p 18085
01/12/2015 26.60p 27.00p 26.60p 27.00p 20000
30/11/2015 26.00p 27.00p 26.00p 27.00p 426752
27/11/2015 27.25p 27.25p 26.25p 27.00p 7000
26/11/2015 26.98p 26.88p 26.75p 26.75p 0
25/11/2015 26.98p 26.98p 26.88p 26.88p 20000
24/11/2015 26.74p 26.63p 26.63p 26.63p 0
23/11/2015 26.74p 26.74p 26.63p 26.63p 20300
20/11/2015 26.64p 26.64p 26.63p 26.63p 292
19/11/2015 26.75p 26.75p 26.63p 26.63p 10000
18/11/2015 26.30p 26.63p 26.63p 26.63p 0
17/11/2015 26.30p 26.63p 26.21p 26.63p 25000
16/11/2015 26.25p 26.75p 26.75p 26.75p 0
13/11/2015 26.25p 26.75p 26.25p 26.75p 398
12/11/2015 27.00p 27.00p 26.63p 26.63p 325000
11/11/2015 26.50p 26.50p 26.00p 26.50p 45000
10/11/2015 26.15p 26.50p 26.15p 26.50p 398
09/11/2015 26.75p 26.86p 26.50p 26.50p 20000
06/11/2015 26.40p 26.88p 26.88p 26.88p 0
05/11/2015 26.40p 26.88p 26.88p 26.88p 0
04/11/2015 26.40p 26.88p 26.88p 26.88p 0
03/11/2015 26.40p 26.88p 26.88p 26.88p 0
02/11/2015 26.40p 26.88p 26.75p 26.88p 0
30/10/2015 26.40p 26.75p 26.40p 26.75p 10769
29/10/2015 26.40p 26.75p 26.63p 26.75p 0
28/10/2015 26.40p 26.75p 26.63p 26.63p 0
27/10/2015 26.40p 26.75p 26.75p 26.75p 0
26/10/2015 26.40p 26.75p 26.40p 26.75p 1300
23/10/2015 26.40p 26.75p 26.40p 26.75p 10390
22/10/2015 26.25p 26.75p 26.75p 26.75p 0
21/10/2015 26.25p 26.75p 26.75p 26.75p 0
20/10/2015 26.25p 26.75p 26.75p 26.75p 0
19/10/2015 26.25p 26.75p 26.25p 26.75p 2491
16/10/2015 26.44p 26.75p 26.75p 26.75p 0
15/10/2015 26.44p 26.75p 26.44p 26.75p 6881
14/10/2015 27.00p 26.63p 26.63p 26.63p 0
13/10/2015 27.00p 27.00p 26.63p 26.63p 175948
12/10/2015 26.75p 26.63p 26.50p 26.63p 0
09/10/2015 26.75p 26.50p 26.50p 26.50p 0
08/10/2015 26.75p 26.63p 26.50p 26.50p 0
07/10/2015 26.75p 26.63p 26.50p 26.63p 0
06/10/2015 26.75p 26.75p 26.50p 26.50p 708
05/10/2015 25.86p 26.50p 26.50p 26.50p 0
02/10/2015 25.86p 26.50p 26.25p 26.50p 0
01/10/2015 25.86p 26.25p 26.12p 26.25p 0
30/09/2015 25.86p 26.37p 26.12p 26.12p 0
29/09/2015 25.86p 26.37p 26.37p 26.37p 0
28/09/2015 25.86p 26.37p 25.86p 26.37p 11500
25/09/2015 26.00p 26.25p 25.76p 26.00p 150000
24/09/2015 25.75p 25.75p 23.07p 25.38p 490708
23/09/2015 26.55p 26.55p 25.75p 25.75p 2167
22/09/2015 26.34p 26.25p 26.12p 26.12p 0
21/09/2015 26.34p 26.37p 26.25p 26.25p 0
18/09/2015 26.34p 26.50p 26.37p 26.37p 0
17/09/2015 26.34p 26.50p 26.50p 26.50p 0
16/09/2015 26.34p 26.50p 26.34p 26.50p 758
15/09/2015 26.68p 26.50p 26.50p 26.50p 0
14/09/2015 26.68p 26.63p 26.50p 26.50p 0
11/09/2015 26.68p 26.63p 26.50p 26.63p 0
10/09/2015 26.68p 26.50p 26.50p 26.50p 0
09/09/2015 26.68p 26.81p 26.50p 26.50p 32648
08/09/2015 26.00p 26.50p 26.00p 26.50p 0
07/09/2015 26.00p 26.00p 26.00p 26.00p 4558
04/09/2015 26.06p 26.00p 26.00p 26.00p 0
03/09/2015 26.06p 26.00p 26.00p 26.00p 0
02/09/2015 26.06p 26.06p 26.00p 26.00p 15000
01/09/2015 26.00p 26.05p 26.00p 26.00p 50000
28/08/2015 26.56p 27.25p 27.25p 27.25p 0
27/08/2015 26.56p 27.25p 26.63p 27.25p 0
26/08/2015 26.56p 27.50p 26.56p 26.63p 15000
25/08/2015 27.75p 27.75p 27.00p 27.50p 3571
24/08/2015 27.25p 27.51p 27.00p 27.00p 32058
21/08/2015 27.75p 28.60p 27.00p 27.00p 60141
20/08/2015 27.50p 28.00p 27.50p 28.00p 0
19/08/2015 27.50p 27.50p 27.50p 27.50p 7744
18/08/2015 27.75p 28.00p 27.75p 28.00p 2047
17/08/2015 27.44p 28.38p 27.44p 28.00p 29816
14/08/2015 27.75p 28.38p 28.38p 28.38p 0
13/08/2015 27.75p 28.38p 28.38p 28.38p 0
12/08/2015 27.75p 28.38p 27.75p 28.38p 100
11/08/2015 27.75p 28.50p 28.13p 28.13p 0
10/08/2015 27.75p 28.50p 28.25p 28.50p 0
07/08/2015 27.75p 28.25p 28.25p 28.25p 0
06/08/2015 27.75p 28.25p 28.25p 28.25p 0
05/08/2015 27.75p 28.25p 27.75p 28.25p 344
04/08/2015 29.00p 28.38p 28.38p 28.38p 0
03/08/2015 29.00p 28.38p 28.25p 28.38p 0
31/07/2015 29.00p 29.00p 28.25p 28.25p 4800
30/07/2015 28.00p 28.38p 28.00p 28.38p 50000
29/07/2015 29.18p 29.18p 28.00p 28.38p 60650
28/07/2015 28.92p 28.92p 28.25p 28.25p 3300
27/07/2015 27.61p 28.25p 28.25p 28.25p 0
24/07/2015 27.61p 28.25p 27.61p 28.25p 459
23/07/2015 28.22p 28.22p 27.75p 27.75p 3000
22/07/2015 28.25p 28.00p 27.75p 27.75p 0
21/07/2015 28.25p 28.25p 27.88p 28.00p 21091
20/07/2015 27.75p 27.88p 27.88p 27.88p 0
17/07/2015 27.75p 28.00p 27.75p 27.88p 50000
16/07/2015 27.25p 27.50p 27.50p 27.50p 0
15/07/2015 27.25p 27.50p 27.25p 27.50p 25651
14/07/2015 27.84p 27.84p 27.53p 27.75p 18000
13/07/2015 27.75p 27.75p 26.50p 27.75p 83327
10/07/2015 28.00p 28.38p 28.00p 28.38p 6181
09/07/2015 28.00p 28.45p 28.00p 28.00p 11021
08/07/2015 28.00p 28.25p 28.00p 28.00p 53657
07/07/2015 28.25p 28.50p 28.00p 28.50p 51333
06/07/2015 28.00p 28.50p 28.00p 28.50p 4657
03/07/2015 28.00p 28.75p 28.50p 28.50p 0
02/07/2015 28.00p 28.75p 28.00p 28.75p 3825
01/07/2015 28.50p 28.75p 28.75p 28.75p 0
30/06/2015 28.50p 28.75p 28.75p 28.75p 0
29/06/2015 28.50p 28.97p 28.00p 28.75p 48414
26/06/2015 29.25p 29.25p 28.50p 28.87p 26318
25/06/2015 28.50p 28.75p 28.50p 28.75p 25000
24/06/2015 28.50p 28.75p 28.50p 28.75p 25000
23/06/2015 28.00p 29.00p 28.00p 28.75p 258105
22/06/2015 28.00p 29.19p 27.75p 27.75p 616796
19/06/2015 28.25p 28.50p 27.88p 27.88p 244234
18/06/2015 28.25p 28.25p 28.00p 28.00p 82631
17/06/2015 28.50p 28.90p 28.25p 28.25p 113000
16/06/2015 28.00p 28.50p 28.13p 28.13p 0
15/06/2015 28.00p 28.50p 28.00p 28.50p 17905
12/06/2015 27.75p 28.13p 27.64p 28.13p 572031
11/06/2015 28.81p 29.00p 28.81p 29.00p 25000
10/06/2015 28.81p 28.87p 28.50p 28.87p 33500
09/06/2015 29.31p 29.12p 28.50p 28.50p 0
08/06/2015 29.31p 29.12p 29.00p 29.12p 0
05/06/2015 29.31p 29.31p 28.21p 29.00p 2443
04/06/2015 29.69p 29.69p 29.12p 29.12p 36603
03/06/2015 28.00p 30.00p 28.00p 29.25p 72909
02/06/2015 30.00p 30.00p 30.00p 30.00p 0
01/06/2015 30.00p 30.00p 29.50p 30.00p 100
29/05/2015 29.23p 29.50p 29.23p 29.50p 40000
28/05/2015 29.49p 29.50p 29.37p 29.50p 20000
27/05/2015 29.25p 29.37p 29.25p 29.37p 0
26/05/2015 29.25p 29.62p 29.25p 29.25p 1868
22/05/2015 29.50p 29.75p 29.00p 29.62p 103053
21/05/2015 30.25p 30.74p 28.87p 29.00p 411979
20/05/2015 31.25p 31.13p 31.13p 31.13p 0
19/05/2015 31.25p 31.25p 31.13p 31.13p 4736
18/05/2015 30.82p 31.13p 30.82p 31.13p 18000
15/05/2015 30.82p 31.38p 30.82p 31.13p 12328
14/05/2015 30.82p 31.38p 30.82p 31.38p 10000
13/05/2015 30.50p 31.38p 31.38p 31.38p 0
12/05/2015 30.50p 31.38p 30.50p 31.38p 100000
11/05/2015 32.18p 32.18p 31.38p 31.38p 3062
08/05/2015 31.00p 31.38p 31.38p 31.38p 0
07/05/2015 31.00p 31.38p 31.38p 31.38p 0
06/05/2015 31.00p 31.38p 31.38p 31.38p 0
05/05/2015 31.00p 31.38p 31.38p 31.38p 0
01/05/2015 31.00p 31.38p 31.38p 31.38p 0
30/04/2015 31.00p 31.38p 31.38p 31.38p 0
29/04/2015 31.00p 31.38p 31.38p 31.38p 0
28/04/2015 31.00p 31.38p 31.38p 31.38p 0
27/04/2015 31.00p 31.38p 31.00p 31.38p 17690

*Close Price adjusted for both dividends and splits