LXI Reit (LXI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. LXI Reit

Date Open High Low Close* Volume
09/11/2017 101.25p 101.49p 100.76p 101.01p 235208
08/11/2017 101.25p 102.22p 101.01p 101.01p 148748
07/11/2017 101.25p 101.49p 100.92p 101.25p 176776
06/11/2017 101.01p 101.74p 100.76p 101.01p 197591
03/11/2017 101.74p 101.74p 101.01p 101.49p 98289
02/11/2017 101.74p 101.74p 100.76p 101.25p 97429
01/11/2017 101.74p 101.74p 100.86p 101.01p 124145
31/10/2017 102.22p 102.22p 101.01p 101.49p 204486
30/10/2017 101.25p 101.74p 101.01p 101.25p 362033
27/10/2017 101.74p 101.74p 100.88p 101.74p 642962
26/10/2017 101.49p 101.74p 100.76p 100.76p 348553
25/10/2017 101.98p 101.98p 100.68p 101.25p 305757
24/10/2017 101.01p 101.98p 100.76p 100.76p 292550
23/10/2017 101.74p 101.74p 100.76p 100.76p 225252
20/10/2017 101.25p 101.25p 100.76p 101.01p 273692
19/10/2017 101.25p 101.25p 101.01p 101.25p 89961
18/10/2017 101.49p 101.64p 100.76p 101.25p 312235
17/10/2017 101.25p 101.49p 100.57p 100.76p 433324
16/10/2017 100.76p 101.25p 100.20p 100.76p 293072
13/10/2017 100.52p 100.52p 100.28p 100.28p 13451
12/10/2017 99.79p 100.52p 99.30p 100.52p 6709
11/10/2017 99.79p 99.79p 99.79p 99.79p 20546
10/10/2017 100.03p 101.01p 100.03p 100.03p 1458
09/10/2017 100.28p 100.52p 100.03p 100.03p 6171
06/10/2017 101.74p 101.98p 100.03p 100.28p 135593
05/10/2017 101.98p 101.98p 100.03p 100.03p 1441
04/10/2017 102.22p 102.22p 100.28p 101.98p 22882
03/10/2017 102.22p 102.22p 100.76p 100.76p 1554
02/10/2017 102.22p 102.22p 101.25p 102.22p 39494
29/09/2017 102.22p 102.22p 100.52p 102.22p 24554
28/09/2017 102.22p 102.22p 100.52p 101.25p 4865
27/09/2017 101.74p 101.74p 100.03p 100.03p 12393
26/09/2017 101.74p 102.22p 100.03p 100.52p 89301
25/09/2017 101.74p 101.74p 100.52p 100.52p 4945
22/09/2017 100.03p 100.28p 100.03p 100.28p 7831
21/09/2017 100.03p 101.25p 100.03p 100.03p 1365
20/09/2017 101.25p 101.98p 100.76p 101.49p 43794
19/09/2017 101.98p 101.98p 101.49p 101.49p 9504
18/09/2017 102.22p 102.22p 101.25p 101.49p 15995
15/09/2017 101.74p 102.22p 100.52p 102.22p 358138
14/09/2017 101.25p 101.25p 100.76p 101.25p 2744
13/09/2017 101.49p 101.49p 100.52p 100.52p 3007
12/09/2017 101.74p 101.74p 100.52p 101.13p 53733
11/09/2017 100.76p 101.74p 101.25p 101.25p 55796
08/09/2017 100.76p 101.74p 100.76p 101.74p 28717
07/09/2017 100.28p 101.25p 99.79p 99.79p 685
06/09/2017 100.52p 101.49p 99.79p 101.49p 20901
05/09/2017 101.49p 101.49p 100.28p 101.25p 13770
04/09/2017 101.01p 101.25p 101.01p 101.25p 7994
01/09/2017 100.28p 101.25p 100.28p 101.25p 10895
31/08/2017 101.74p 102.22p 101.74p 102.22p 12568
30/08/2017 102.22p 101.25p 100.28p 101.25p 77113
29/08/2017 102.22p 102.22p 100.28p 100.28p 8277
25/08/2017 100.76p 102.22p 100.76p 102.22p 69008
24/08/2017 100.76p 102.22p 100.76p 101.98p 9336
23/08/2017 100.76p 101.74p 100.76p 101.74p 29315
22/08/2017 102.22p 102.22p 100.76p 102.22p 47531
21/08/2017 101.98p 102.22p 101.25p 102.22p 18480
18/08/2017 100.76p 101.01p 100.76p 101.01p 1321
17/08/2017 102.22p 102.22p 100.28p 100.28p 3237
16/08/2017 101.98p 102.22p 100.28p 100.28p 1490
15/08/2017 101.74p 102.22p 101.25p 101.25p 7934
14/08/2017 102.22p 102.47p 100.28p 102.22p 33223
11/08/2017 101.25p 101.74p 99.79p 101.25p 85997
10/08/2017 100.76p 100.76p 100.76p 100.76p 2844
09/08/2017 101.25p 101.74p 101.25p 101.49p 10112
08/08/2017 100.28p 100.28p 100.28p 100.28p 329
07/08/2017 100.76p 100.76p 100.76p 100.76p 3849
04/08/2017 100.28p 102.22p 100.28p 100.76p 6648
03/08/2017 100.28p 102.22p 100.28p 102.22p 21600
02/08/2017 101.01p 101.01p 100.28p 100.28p 42842
01/08/2017 100.28p 100.28p 100.28p 100.28p 1259
31/07/2017 101.01p 101.01p 100.28p 101.01p 4275
28/07/2017 100.28p 100.52p 100.28p 100.28p 2838
27/07/2017 100.52p 100.52p 100.52p 100.52p 1144
26/07/2017 101.74p 101.98p 100.28p 100.52p 10022
25/07/2017 100.28p 101.01p 100.28p 100.28p 39462
24/07/2017 100.52p 102.47p 100.28p 102.47p 385878
21/07/2017 101.25p 102.47p 100.76p 100.76p 41812
20/07/2017 101.25p 102.95p 101.25p 102.95p 349
19/07/2017 101.49p 102.22p 101.49p 101.49p 19949
18/07/2017 102.95p 102.95p 101.49p 102.95p 97552
17/07/2017 101.49p 102.95p 101.49p 102.71p 62198
14/07/2017 101.25p 101.98p 101.25p 101.98p 12283
13/07/2017 101.49p 102.71p 101.49p 102.71p 19544
12/07/2017 101.49p 102.22p 101.49p 101.49p 4417
11/07/2017 103.44p 103.44p 101.49p 102.34p 80087
10/07/2017 101.74p 101.74p 101.74p 101.74p 1978
07/07/2017 103.93p 103.93p 101.98p 102.47p 40076
06/07/2017 103.20p 103.20p 102.95p 102.95p 10941
05/07/2017 103.44p 103.93p 103.20p 103.68p 37198
04/07/2017 102.95p 102.95p 102.95p 102.95p 1790
03/07/2017 103.32p 104.66p 103.32p 104.66p 43733
30/06/2017 103.68p 103.68p 103.20p 103.68p 54523
29/06/2017 104.41p 104.41p 103.68p 104.17p 56445
28/06/2017 104.66p 104.66p 103.68p 103.68p 5911
27/06/2017 103.93p 104.90p 103.93p 104.90p 28517
26/06/2017 104.17p 104.66p 103.68p 104.66p 69203
23/06/2017 105.14p 105.14p 103.68p 104.17p 288758
22/06/2017 106.12p 106.36p 104.66p 105.14p 139279
21/06/2017 106.12p 106.36p 104.90p 104.90p 20613
20/06/2017 105.14p 106.60p 105.14p 106.12p 47379
19/06/2017 108.06p 108.31p 104.90p 104.90p 186454
16/06/2017 107.58p 109.28p 105.87p 106.12p 3009978
15/06/2017 105.39p 107.58p 104.84p 107.09p 1939907
14/06/2017 105.63p 105.63p 103.93p 105.14p 723063
13/06/2017 103.44p 105.14p 103.44p 104.90p 156551
12/06/2017 103.93p 104.90p 103.68p 104.90p 337691
09/06/2017 104.41p 104.66p 103.93p 104.17p 47372
08/06/2017 104.66p 105.14p 103.93p 103.93p 283990
07/06/2017 104.17p 105.14p 103.93p 104.17p 263977
06/06/2017 105.63p 105.63p 104.17p 104.90p 280495
05/06/2017 106.12p 106.60p 104.93p 105.14p 557842
02/06/2017 105.14p 106.12p 103.74p 106.12p 254015
01/06/2017 103.93p 105.14p 103.20p 103.93p 184926
31/05/2017 103.07p 103.93p 102.22p 103.68p 343845
30/05/2017 101.98p 103.44p 101.86p 102.71p 217696
26/05/2017 102.22p 102.71p 101.87p 102.34p 251956
25/05/2017 101.63p 102.40p 101.32p 101.74p 152866
24/05/2017 101.49p 102.40p 101.49p 101.49p 161266
23/05/2017 102.22p 102.47p 101.49p 101.49p 161777
22/05/2017 102.30p 102.30p 101.68p 101.98p 310046
19/05/2017 102.22p 102.22p 100.76p 102.22p 172208
18/05/2017 102.71p 102.71p 101.25p 101.98p 398952
17/05/2017 102.22p 102.71p 101.10p 101.98p 163287
16/05/2017 101.25p 101.97p 101.25p 101.25p 220599
15/05/2017 101.97p 101.97p 101.44p 101.74p 97520
12/05/2017 101.74p 102.16p 101.74p 101.98p 304393
11/05/2017 101.98p 102.20p 101.84p 101.98p 173216
10/05/2017 101.98p 102.47p 101.89p 102.10p 201653
09/05/2017 101.98p 102.22p 101.49p 102.22p 235518
08/05/2017 101.74p 102.14p 101.49p 102.10p 199592
05/05/2017 102.22p 102.22p 101.02p 102.22p 201236
04/05/2017 100.78p 102.61p 100.78p 101.74p 191835
03/05/2017 101.49p 102.71p 101.20p 101.74p 194774
02/05/2017 102.22p 103.07p 101.37p 101.49p 247840
28/04/2017 102.22p 102.95p 101.74p 101.98p 130922
27/04/2017 103.20p 103.62p 102.47p 102.47p 283746
26/04/2017 102.71p 103.68p 102.17p 102.95p 250293
25/04/2017 103.68p 103.68p 101.76p 103.68p 116002
24/04/2017 102.22p 103.93p 101.40p 103.20p 287208
21/04/2017 102.47p 103.20p 101.90p 103.20p 205092
20/04/2017 101.25p 102.32p 101.25p 101.98p 100845
19/04/2017 101.98p 103.00p 101.25p 102.22p 207802
18/04/2017 103.68p 104.40p 101.74p 103.20p 198571
13/04/2017 102.71p 103.68p 101.80p 103.68p 251697
12/04/2017 101.74p 102.71p 99.81p 102.71p 165340
11/04/2017 101.25p 101.74p 99.81p 101.74p 287874
10/04/2017 101.49p 101.49p 101.05p 101.37p 305110
07/04/2017 101.25p 101.74p 100.76p 101.49p 377894
06/04/2017 101.49p 101.49p 101.01p 101.49p 240916
05/04/2017 101.01p 101.46p 101.01p 101.37p 56326
04/04/2017 101.25p 101.39p 101.00p 101.13p 203181
03/04/2017 101.01p 101.25p 100.76p 101.01p 170078
31/03/2017 101.01p 101.25p 100.76p 100.88p 266318
30/03/2017 101.01p 101.13p 101.01p 101.13p 152772
29/03/2017 101.01p 101.25p 100.99p 101.13p 216076
28/03/2017 100.76p 101.01p 100.51p 100.88p 248661
27/03/2017 100.76p 101.12p 100.42p 100.64p 221332
24/03/2017 100.76p 101.01p 100.28p 100.88p 367219
23/03/2017 101.01p 101.09p 100.39p 100.88p 426477
22/03/2017 100.76p 101.25p 100.28p 101.25p 214686
21/03/2017 101.01p 101.25p 100.76p 101.01p 228543
20/03/2017 101.25p 101.35p 100.76p 101.13p 192306
17/03/2017 101.25p 101.37p 100.41p 101.37p 186366
16/03/2017 101.25p 101.49p 101.01p 101.25p 474281
15/03/2017 100.76p 101.36p 100.39p 101.01p 376323
14/03/2017 100.76p 100.82p 100.37p 100.76p 334115
13/03/2017 100.52p 100.82p 100.28p 100.52p 375324
10/03/2017 100.28p 100.47p 100.03p 100.40p 260574
09/03/2017 100.28p 100.28p 99.85p 100.15p 232895
08/03/2017 100.28p 100.64p 99.85p 100.03p 238806
07/03/2017 100.28p 100.46p 99.47p 100.15p 398795
06/03/2017 99.79p 100.52p 99.72p 100.28p 430774
03/03/2017 100.28p 101.01p 99.16p 99.79p 818150
02/03/2017 99.30p 100.18p 98.32p 99.55p 596285
01/03/2017 97.60p 98.82p 97.36p 98.69p 816933
28/02/2017 98.09p 98.09p 96.87p 97.11p 923343
27/02/2017 100.28p 100.28p 96.87p 97.36p 1888538

*Close Price adjusted for both dividends and splits