LondonMetric Property (LMP) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. LondonMetric Property

Date Open High Low Close* Volume
16/02/2018 173.60p 177.00p 172.60p 177.00p 760322
15/02/2018 172.90p 172.90p 171.50p 172.70p 611270
14/02/2018 172.30p 173.90p 170.90p 171.50p 819034
13/02/2018 172.50p 172.50p 170.30p 171.80p 1057750
12/02/2018 171.80p 172.50p 169.80p 171.70p 1774664
09/02/2018 168.30p 170.40p 167.70p 170.10p 841416
08/02/2018 171.70p 172.60p 168.80p 169.40p 1045081
07/02/2018 169.20p 172.10p 167.30p 172.10p 1419976
06/02/2018 170.20p 170.20p 166.50p 167.60p 2095704
05/02/2018 175.20p 178.80p 171.50p 171.50p 2532529
02/02/2018 177.50p 177.60p 175.22p 175.40p 825648
01/02/2018 178.60p 179.60p 176.40p 176.90p 1097551
31/01/2018 177.50p 179.70p 177.20p 179.20p 1382162
30/01/2018 181.00p 181.00p 177.80p 178.10p 1114836
29/01/2018 182.50p 183.60p 180.70p 180.70p 672675
26/01/2018 179.80p 183.20p 178.66p 182.30p 1374556
25/01/2018 181.30p 182.00p 178.50p 179.50p 1043957
24/01/2018 181.40p 181.60p 179.50p 181.20p 735665
23/01/2018 178.80p 181.00p 177.80p 181.00p 859916
22/01/2018 180.30p 181.20p 178.30p 179.80p 966376
19/01/2018 180.00p 181.00p 179.10p 181.00p 849192
18/01/2018 182.60p 182.60p 179.40p 180.00p 982809
17/01/2018 181.10p 182.50p 180.70p 182.00p 1192222
16/01/2018 178.20p 181.70p 178.20p 181.00p 860535
15/01/2018 179.00p 179.30p 177.40p 179.00p 1922101
12/01/2018 182.00p 182.10p 179.70p 180.00p 1157386
11/01/2018 184.20p 185.50p 180.60p 181.60p 1221447
10/01/2018 186.10p 189.10p 183.30p 183.30p 1256440
09/01/2018 188.50p 188.80p 186.80p 187.50p 1069561
08/01/2018 185.60p 189.00p 185.60p 187.70p 952211
05/01/2018 187.50p 189.00p 186.60p 188.00p 1061802
04/01/2018 184.00p 188.60p 184.00p 188.40p 1522905
03/01/2018 186.60p 187.90p 185.70p 187.90p 1294137
02/01/2018 185.60p 187.30p 184.71p 186.40p 790301
29/12/2017 186.00p 187.00p 185.10p 186.00p 931884
28/12/2017 185.10p 186.80p 184.90p 186.50p 939523
27/12/2017 185.00p 185.70p 183.90p 185.70p 567558
22/12/2017 183.10p 184.90p 183.10p 184.40p 411638
21/12/2017 180.80p 182.90p 180.50p 182.90p 747877
20/12/2017 182.00p 183.06p 181.40p 181.40p 646334
19/12/2017 182.20p 183.90p 181.60p 182.70p 1353960
18/12/2017 179.60p 182.70p 178.95p 182.00p 959533
15/12/2017 177.40p 179.10p 176.50p 179.10p 1540929
14/12/2017 176.00p 177.30p 175.00p 177.30p 1104392
13/12/2017 175.30p 176.80p 174.20p 176.40p 1519931
12/12/2017 174.60p 176.20p 174.50p 175.90p 1111919
11/12/2017 178.10p 178.20p 175.10p 175.10p 948717
08/12/2017 173.10p 178.10p 172.50p 177.50p 2042794
07/12/2017 175.80p 175.80p 172.40p 172.60p 2054927
06/12/2017 178.00p 178.90p 174.70p 174.70p 1738393
05/12/2017 176.10p 180.60p 176.10p 179.90p 1322427
04/12/2017 175.70p 176.20p 174.68p 175.60p 1095077
01/12/2017 177.30p 178.26p 174.30p 174.90p 1520421
30/11/2017 180.40p 180.40p 177.80p 178.40p 1858585
29/11/2017 181.10p 183.50p 178.00p 180.00p 1949546
28/11/2017 180.90p 181.90p 179.78p 179.80p 1051616
27/11/2017 180.30p 183.70p 180.10p 181.20p 5873019
24/11/2017 180.00p 180.10p 178.30p 180.10p 710914
23/11/2017 179.50p 179.80p 178.40p 179.20p 908857
22/11/2017 179.20p 180.00p 178.50p 178.80p 1254591
21/11/2017 177.30p 179.50p 177.30p 178.60p 1821485
20/11/2017 177.90p 178.30p 175.20p 177.60p 1051298
17/11/2017 178.30p 178.80p 176.80p 177.50p 1795743
16/11/2017 176.60p 178.40p 176.00p 178.00p 803451
15/11/2017 175.40p 176.30p 175.00p 175.40p 1177285
14/11/2017 177.60p 177.70p 175.50p 176.10p 1065089
13/11/2017 175.50p 177.90p 175.50p 176.10p 871754
10/11/2017 177.30p 178.30p 175.90p 178.00p 1050237
09/11/2017 176.50p 177.70p 176.00p 176.50p 969330
08/11/2017 176.30p 177.70p 175.70p 177.60p 2376075
07/11/2017 178.80p 178.80p 176.20p 176.20p 2228804
06/11/2017 179.50p 179.50p 177.09p 178.50p 1097182
03/11/2017 179.40p 179.40p 178.20p 178.50p 862040
02/11/2017 176.60p 179.40p 176.46p 177.60p 1129584
01/11/2017 177.50p 178.00p 176.40p 176.40p 2053960
31/10/2017 177.50p 177.50p 175.50p 176.40p 861918
30/10/2017 175.70p 176.30p 174.30p 175.70p 1232347
27/10/2017 175.00p 175.35p 174.30p 175.10p 943483
26/10/2017 174.70p 175.37p 173.20p 175.30p 1640444
25/10/2017 174.80p 176.00p 174.40p 174.70p 2384982
24/10/2017 173.10p 176.70p 173.10p 175.50p 1350323
23/10/2017 177.00p 177.10p 175.30p 176.50p 1291063
20/10/2017 177.50p 177.50p 175.30p 176.50p 917589
19/10/2017 175.10p 177.40p 175.00p 177.30p 5377096
18/10/2017 171.80p 175.30p 171.10p 175.30p 1415029
17/10/2017 171.40p 171.40p 169.90p 170.80p 2453220
16/10/2017 171.60p 171.60p 170.00p 171.10p 3846087
13/10/2017 170.80p 172.00p 170.80p 171.30p 936062
12/10/2017 169.50p 171.20p 169.30p 171.20p 815752
11/10/2017 167.50p 169.80p 167.50p 169.70p 394968
10/10/2017 170.90p 170.90p 168.60p 168.70p 376982
09/10/2017 169.60p 170.00p 168.60p 169.40p 306011
06/10/2017 169.00p 170.60p 168.90p 169.70p 642370
05/10/2017 167.30p 171.30p 167.30p 170.30p 1160821
04/10/2017 165.00p 167.00p 165.00p 167.00p 480364
03/10/2017 166.00p 167.40p 165.70p 166.70p 433831
02/10/2017 164.00p 166.60p 164.00p 165.60p 400104
29/09/2017 164.20p 166.20p 164.00p 166.20p 704983
28/09/2017 167.00p 167.00p 162.90p 164.00p 647714
27/09/2017 165.80p 166.60p 164.30p 164.80p 452030
26/09/2017 167.00p 167.10p 166.00p 166.00p 361829
25/09/2017 165.90p 168.20p 165.80p 167.40p 641441
22/09/2017 166.50p 167.20p 164.60p 166.70p 362342
21/09/2017 164.20p 165.70p 164.20p 165.20p 493384
20/09/2017 166.00p 167.00p 164.80p 165.50p 420858
19/09/2017 165.60p 168.30p 164.20p 166.00p 1197456
18/09/2017 165.00p 166.30p 164.90p 165.00p 374248
15/09/2017 166.80p 167.00p 165.00p 165.70p 1440541
14/09/2017 170.40p 170.40p 166.90p 167.10p 1014381
13/09/2017 168.50p 170.50p 168.50p 169.40p 628471
12/09/2017 171.70p 171.70p 169.50p 170.10p 870307
11/09/2017 168.70p 171.20p 168.70p 170.40p 621863
08/09/2017 166.10p 169.40p 166.10p 169.10p 759400
07/09/2017 168.00p 169.80p 165.40p 169.70p 676134
06/09/2017 168.00p 168.00p 164.20p 165.30p 526428
05/09/2017 167.60p 168.00p 164.80p 165.00p 535262
04/09/2017 167.40p 167.90p 166.10p 166.70p 331689
01/09/2017 168.00p 168.00p 165.50p 166.20p 820369
31/08/2017 166.30p 166.30p 164.80p 166.20p 1319728
30/08/2017 168.00p 168.00p 165.80p 166.30p 728301
29/08/2017 168.00p 168.00p 165.70p 166.00p 542270
25/08/2017 168.70p 168.70p 166.20p 166.70p 525094
24/08/2017 167.80p 170.40p 167.80p 168.50p 454491
23/08/2017 170.20p 170.40p 168.20p 169.00p 505063
22/08/2017 170.50p 170.50p 168.20p 169.40p 337103
21/08/2017 167.80p 170.00p 167.50p 168.70p 377760
18/08/2017 172.00p 172.00p 168.00p 168.70p 657241
17/08/2017 171.80p 171.80p 170.00p 170.60p 518205
16/08/2017 169.90p 171.60p 169.40p 171.20p 591524
15/08/2017 168.50p 169.70p 167.60p 169.60p 627911
14/08/2017 164.10p 168.00p 164.10p 168.00p 328331
11/08/2017 169.00p 169.00p 164.50p 164.90p 498979
10/08/2017 169.40p 169.40p 165.20p 165.40p 352650
09/08/2017 166.10p 168.00p 166.10p 167.10p 567212
08/08/2017 168.50p 168.50p 167.40p 167.80p 315787
07/08/2017 168.20p 169.10p 167.60p 168.50p 461032
04/08/2017 167.60p 168.30p 167.00p 168.10p 448282
03/08/2017 168.80p 169.30p 166.20p 167.50p 508819
02/08/2017 170.00p 170.00p 167.50p 168.40p 356656
01/08/2017 170.00p 170.00p 167.60p 168.00p 450786
31/07/2017 170.00p 170.00p 167.80p 168.30p 558843
28/07/2017 168.90p 168.90p 166.70p 167.60p 601469
27/07/2017 170.00p 170.00p 168.50p 168.70p 635422
26/07/2017 166.50p 169.00p 166.50p 168.40p 848400
25/07/2017 170.00p 170.00p 166.50p 166.50p 724746
24/07/2017 166.20p 169.00p 166.20p 167.30p 734748
21/07/2017 166.00p 170.30p 166.00p 169.20p 657276
20/07/2017 168.30p 169.80p 168.30p 169.40p 487407
19/07/2017 166.00p 169.70p 166.00p 169.00p 450487
18/07/2017 167.50p 169.00p 167.00p 169.00p 957817
17/07/2017 167.00p 168.20p 167.00p 167.20p 478938
14/07/2017 165.80p 168.00p 165.80p 167.20p 442467
13/07/2017 165.80p 167.80p 165.50p 167.20p 888726
12/07/2017 164.40p 166.50p 164.40p 165.70p 631498
11/07/2017 165.80p 165.90p 164.20p 165.10p 843403
10/07/2017 165.80p 167.20p 165.50p 166.40p 426635
07/07/2017 167.50p 167.50p 164.60p 165.40p 674321
06/07/2017 165.20p 167.60p 165.20p 165.50p 1241162
05/07/2017 164.60p 165.90p 164.60p 165.80p 818175
04/07/2017 165.90p 166.10p 164.70p 165.30p 491955
03/07/2017 167.40p 168.10p 165.60p 166.00p 783345
30/06/2017 167.80p 167.80p 166.80p 167.40p 1442822
29/06/2017 169.60p 170.80p 167.80p 168.00p 825773
28/06/2017 169.60p 171.80p 169.10p 169.40p 1120990
27/06/2017 171.80p 172.60p 169.20p 169.50p 859511
26/06/2017 172.00p 173.50p 171.60p 172.30p 750039
23/06/2017 171.40p 171.90p 170.40p 171.90p 646391
22/06/2017 171.50p 171.80p 170.40p 171.10p 1017606
21/06/2017 172.00p 173.30p 170.80p 172.00p 1120829
20/06/2017 172.10p 175.20p 171.50p 171.70p 1435958
19/06/2017 174.40p 174.40p 170.60p 171.50p 1983106
16/06/2017 171.00p 174.40p 170.00p 174.40p 3660644
15/06/2017 172.30p 172.90p 168.80p 170.30p 2466385
14/06/2017 168.90p 173.00p 168.80p 172.30p 1693807
13/06/2017 167.10p 170.50p 166.60p 168.60p 2627238
12/06/2017 165.20p 167.10p 164.90p 166.10p 944462
09/06/2017 163.30p 165.60p 162.30p 165.50p 2385509
08/06/2017 166.50p 166.62p 164.10p 165.60p 1696737
07/06/2017 165.40p 168.10p 165.40p 168.10p 2422468
06/06/2017 167.70p 169.00p 164.60p 165.00p 1573831
05/06/2017 169.90p 169.90p 167.00p 167.30p 2239361
02/06/2017 170.10p 172.10p 168.80p 169.60p 2224309
01/06/2017 169.40p 170.00p 168.50p 169.60p 10755205
31/05/2017 170.00p 170.00p 167.30p 168.50p 4039254
30/05/2017 167.60p 169.10p 166.50p 166.80p 1629889
26/05/2017 169.00p 169.10p 167.80p 167.80p 1318848
25/05/2017 169.20p 169.40p 168.25p 168.50p 687714
24/05/2017 168.80p 169.80p 168.20p 168.50p 1119048
23/05/2017 168.90p 169.60p 167.80p 167.90p 1024026
22/05/2017 167.00p 170.05p 167.00p 169.40p 747148
19/05/2017 168.50p 169.30p 167.50p 167.80p 1018234
18/05/2017 169.00p 169.00p 166.20p 167.60p 1471047
17/05/2017 168.20p 168.80p 166.50p 168.60p 1340588
16/05/2017 166.00p 167.60p 165.90p 167.30p 972496
15/05/2017 168.50p 168.70p 166.20p 166.20p 956081
12/05/2017 167.50p 168.90p 167.00p 167.80p 1837690
11/05/2017 168.70p 168.70p 166.60p 167.00p 2021560
10/05/2017 169.10p 169.10p 167.80p 167.80p 1683719
09/05/2017 168.80p 168.90p 168.28p 168.60p 1548960
08/05/2017 167.30p 170.10p 167.00p 168.70p 3093807

*Close Price adjusted for both dividends and splits