LondonMetric Property (LMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
17/07/2015 164.00p 165.40p 163.35p 165.00p 591299
16/07/2015 163.50p 164.60p 161.70p 164.00p 1537087
15/07/2015 163.70p 163.70p 161.70p 162.00p 1446600
14/07/2015 165.00p 165.00p 161.40p 162.60p 595705
13/07/2015 163.00p 163.90p 162.40p 162.60p 1864063
10/07/2015 163.00p 163.00p 160.89p 161.40p 843195
09/07/2015 158.90p 162.40p 158.90p 161.60p 595726
08/07/2015 158.00p 159.60p 158.00p 159.30p 1123515
07/07/2015 159.70p 160.80p 158.00p 158.00p 1013298
06/07/2015 162.60p 162.70p 160.10p 160.30p 1036369
03/07/2015 161.80p 163.20p 161.70p 162.60p 871116
02/07/2015 163.50p 163.80p 162.20p 162.20p 1826151
01/07/2015 160.90p 164.00p 160.90p 161.30p 1264662
30/06/2015 160.60p 161.80p 159.50p 161.30p 2198342
29/06/2015 161.90p 161.90p 158.18p 160.60p 1490311
26/06/2015 160.70p 165.50p 160.60p 162.50p 1696485
25/06/2015 160.40p 162.50p 160.12p 161.70p 1617472
24/06/2015 161.10p 161.80p 160.90p 161.50p 1066495
23/06/2015 164.30p 164.30p 160.17p 161.90p 1560579
22/06/2015 163.00p 164.10p 161.90p 163.30p 1469853
19/06/2015 162.70p 162.90p 160.30p 161.50p 2470062
18/06/2015 162.30p 163.50p 161.10p 162.00p 5277796
17/06/2015 165.90p 166.60p 163.00p 163.20p 2047798
16/06/2015 164.30p 166.80p 164.30p 166.00p 990978
15/06/2015 166.40p 166.40p 164.80p 165.90p 1032249
12/06/2015 166.70p 167.60p 165.10p 166.90p 1986945
11/06/2015 164.50p 167.90p 161.80p 165.50p 5245795
10/06/2015 167.60p 169.30p 167.50p 168.00p 1948706
09/06/2015 166.40p 169.10p 166.20p 168.20p 1995137
08/06/2015 167.50p 168.83p 166.20p 166.90p 1573859
05/06/2015 169.90p 169.93p 166.40p 167.90p 2063795
04/06/2015 170.70p 171.00p 167.72p 170.00p 1063039
03/06/2015 170.20p 171.90p 168.30p 168.90p 1555119
02/06/2015 169.00p 170.70p 168.10p 169.50p 1421911
01/06/2015 170.30p 171.90p 169.10p 170.00p 1789041
29/05/2015 168.20p 170.80p 167.80p 170.50p 1238634
28/05/2015 166.00p 168.80p 166.00p 168.10p 536720
27/05/2015 166.60p 168.50p 166.60p 168.50p 928029
26/05/2015 165.90p 168.09p 165.90p 167.00p 964120
22/05/2015 166.00p 168.40p 166.00p 166.40p 633357
21/05/2015 169.90p 169.90p 165.80p 165.80p 1400989
20/05/2015 170.00p 170.00p 168.00p 168.80p 695914
19/05/2015 169.20p 169.80p 168.00p 169.30p 1296530
18/05/2015 166.20p 169.00p 166.20p 167.60p 1174119
15/05/2015 167.00p 168.70p 166.72p 168.00p 2018220
14/05/2015 165.80p 166.80p 164.50p 166.30p 1258667
13/05/2015 165.30p 166.16p 164.10p 165.30p 831401
12/05/2015 164.70p 167.50p 163.60p 164.80p 2211230
11/05/2015 168.50p 168.50p 166.30p 167.20p 811901
08/05/2015 166.00p 173.20p 165.40p 167.60p 2143309
07/05/2015 163.50p 163.50p 160.60p 161.00p 915153
06/05/2015 164.00p 164.00p 161.00p 162.40p 1720681
05/05/2015 163.90p 165.60p 162.30p 163.50p 1390445
01/05/2015 166.80p 166.80p 161.90p 162.10p 642066
30/04/2015 166.40p 166.50p 163.60p 165.00p 1320092
29/04/2015 167.10p 167.60p 163.60p 165.00p 761219
28/04/2015 168.40p 168.80p 166.10p 167.90p 847613
27/04/2015 166.00p 168.50p 166.00p 168.10p 997828
24/04/2015 165.80p 167.60p 165.10p 167.60p 715752
23/04/2015 166.90p 167.80p 164.80p 165.10p 779639
22/04/2015 166.90p 169.00p 165.30p 165.60p 1168554
21/04/2015 166.10p 168.50p 166.10p 167.70p 364168
20/04/2015 166.00p 167.48p 166.00p 167.30p 759665
17/04/2015 166.00p 168.90p 166.00p 167.50p 1018455
16/04/2015 167.80p 167.80p 166.10p 166.80p 993006
15/04/2015 169.00p 169.00p 167.20p 168.50p 1166144
14/04/2015 167.00p 167.40p 165.50p 167.40p 602027
13/04/2015 166.50p 169.16p 165.70p 165.90p 1094537
10/04/2015 168.30p 168.50p 167.05p 167.90p 551263
09/04/2015 165.30p 168.80p 165.30p 168.20p 1160858
08/04/2015 164.00p 167.00p 164.00p 166.60p 1167736
07/04/2015 164.60p 166.30p 163.70p 165.50p 974430
02/04/2015 165.60p 166.60p 162.60p 163.80p 1253852
01/04/2015 162.40p 166.50p 161.69p 166.00p 2075356
31/03/2015 164.50p 165.70p 161.50p 161.80p 1052845
30/03/2015 163.70p 166.00p 163.70p 165.30p 1341420
27/03/2015 164.00p 165.60p 163.20p 164.40p 793697
26/03/2015 164.20p 165.50p 161.29p 162.50p 1926670
25/03/2015 165.30p 165.66p 163.40p 163.80p 816949
24/03/2015 165.40p 166.00p 164.10p 165.20p 740206
23/03/2015 164.50p 165.60p 163.10p 164.30p 1634123
20/03/2015 164.50p 164.50p 163.00p 163.50p 2658771
19/03/2015 164.30p 165.30p 163.90p 164.30p 725533
18/03/2015 161.70p 164.40p 161.70p 163.80p 1461401
17/03/2015 164.20p 164.43p 162.10p 163.10p 991178
16/03/2015 161.30p 164.00p 161.30p 163.60p 693588
13/03/2015 159.30p 162.40p 158.90p 161.70p 3354395
12/03/2015 158.50p 159.10p 157.20p 158.00p 1790917
11/03/2015 158.10p 159.00p 155.60p 157.40p 1375960
10/03/2015 159.10p 161.10p 158.30p 158.60p 890312
09/03/2015 162.90p 162.90p 158.10p 159.10p 1089779
06/03/2015 163.50p 163.50p 161.40p 161.90p 1044324
05/03/2015 163.50p 163.50p 161.70p 163.00p 800855
04/03/2015 160.30p 163.30p 159.00p 162.00p 16049484
03/03/2015 162.70p 162.80p 160.70p 161.00p 1281602
02/03/2015 162.50p 162.90p 161.62p 162.00p 905773
27/02/2015 158.50p 162.20p 158.50p 161.40p 827558
26/02/2015 158.10p 159.56p 158.10p 159.00p 974643
25/02/2015 157.80p 160.70p 157.80p 159.40p 2088818
24/02/2015 157.60p 159.20p 156.90p 158.30p 777143
23/02/2015 157.80p 158.72p 156.90p 158.30p 673850
20/02/2015 158.50p 158.70p 156.50p 157.80p 1251848
19/02/2015 157.20p 159.00p 157.10p 158.50p 708524
18/02/2015 159.70p 159.90p 157.70p 159.00p 1191400
17/02/2015 160.60p 160.60p 158.50p 159.00p 920816
16/02/2015 159.30p 160.20p 158.30p 160.00p 680035
13/02/2015 159.30p 161.00p 158.50p 159.00p 771576
12/02/2015 159.80p 161.30p 159.27p 161.30p 880623
11/02/2015 161.00p 161.00p 159.00p 160.50p 572246
10/02/2015 160.30p 160.80p 159.30p 160.00p 1054660
09/02/2015 160.50p 161.35p 159.50p 160.70p 943052
06/02/2015 161.60p 162.80p 161.00p 161.40p 854795
05/02/2015 161.40p 162.43p 161.00p 162.30p 617788
04/02/2015 161.40p 161.40p 160.00p 161.40p 1008735
03/02/2015 159.60p 161.50p 159.60p 161.00p 910508
02/02/2015 160.20p 161.10p 159.00p 160.80p 1009834
30/01/2015 161.10p 161.10p 158.90p 159.50p 920041
29/01/2015 158.20p 161.30p 158.10p 161.00p 1608588
28/01/2015 158.20p 159.50p 157.00p 158.90p 576311
27/01/2015 159.00p 160.37p 158.00p 158.00p 2804359
26/01/2015 159.00p 159.00p 157.32p 158.50p 1380947
23/01/2015 157.30p 158.90p 155.80p 158.50p 3375703
22/01/2015 157.50p 158.50p 156.60p 157.10p 2016182
21/01/2015 155.10p 158.60p 154.00p 157.70p 2954409
20/01/2015 154.00p 156.30p 152.90p 155.00p 1504432
19/01/2015 153.00p 153.00p 151.20p 151.50p 673499
16/01/2015 149.50p 152.70p 149.50p 151.40p 1811890
15/01/2015 151.00p 151.00p 149.20p 150.90p 368546
14/01/2015 151.00p 151.20p 149.48p 150.40p 1085503
13/01/2015 151.70p 152.10p 150.20p 151.00p 2293521
12/01/2015 152.00p 152.00p 150.80p 151.10p 1484178
09/01/2015 153.00p 153.00p 150.70p 151.00p 1422571
08/01/2015 152.50p 152.50p 150.60p 151.00p 2460247
07/01/2015 150.20p 152.00p 150.20p 151.80p 2123290
06/01/2015 153.00p 153.80p 150.60p 151.10p 875751
05/01/2015 152.00p 153.80p 151.50p 151.80p 1581488
02/01/2015 154.00p 154.30p 152.00p 153.40p 750950
31/12/2014 152.50p 153.80p 152.50p 152.60p 211123
30/12/2014 152.60p 153.40p 152.00p 152.30p 875827
29/12/2014 156.00p 156.90p 151.90p 152.50p 954217
24/12/2014 154.40p 155.60p 153.30p 155.60p 226745
23/12/2014 155.00p 155.00p 152.00p 153.80p 729570
22/12/2014 154.40p 155.00p 151.80p 154.00p 857786
19/12/2014 150.10p 154.00p 150.00p 153.80p 2317981
18/12/2014 148.60p 151.10p 147.70p 150.70p 975739
17/12/2014 147.30p 149.40p 146.00p 148.90p 814761
16/12/2014 149.70p 150.00p 144.20p 147.50p 3516319
15/12/2014 148.00p 150.00p 148.00p 148.10p 1534296
12/12/2014 151.10p 151.40p 148.30p 148.30p 1124562
11/12/2014 151.70p 151.70p 149.30p 150.70p 1140300
10/12/2014 150.80p 152.50p 150.50p 151.00p 737664
09/12/2014 154.00p 154.00p 150.60p 151.00p 749306
08/12/2014 151.50p 153.20p 151.50p 152.20p 868401
05/12/2014 153.00p 154.00p 151.60p 153.60p 1401854
04/12/2014 152.00p 152.90p 151.10p 152.80p 1093534
03/12/2014 153.30p 154.50p 152.15p 153.40p 1628012
02/12/2014 152.40p 153.30p 150.10p 153.30p 1767620
01/12/2014 152.60p 152.72p 150.40p 151.50p 3145902
28/11/2014 152.90p 152.90p 150.70p 152.60p 952843
27/11/2014 150.00p 152.10p 149.34p 151.80p 841355
26/11/2014 150.20p 152.00p 149.30p 149.30p 1695414
25/11/2014 147.70p 150.30p 146.60p 150.30p 930246
24/11/2014 146.50p 148.10p 146.20p 146.70p 759330
21/11/2014 146.20p 147.90p 146.20p 147.60p 1357204
20/11/2014 147.30p 147.40p 146.30p 147.00p 1301683
19/11/2014 149.30p 149.30p 146.00p 146.00p 1632084
18/11/2014 148.00p 148.50p 147.05p 148.00p 842245
17/11/2014 146.00p 147.60p 146.00p 147.30p 1106047
14/11/2014 146.30p 147.40p 145.84p 147.00p 794645
13/11/2014 146.70p 147.70p 145.00p 145.80p 454655
12/11/2014 147.00p 147.00p 145.24p 145.70p 427533
11/11/2014 147.40p 148.13p 146.70p 146.80p 441105
10/11/2014 146.10p 147.00p 145.90p 146.70p 415052
07/11/2014 148.80p 148.80p 146.70p 147.00p 681878
06/11/2014 148.30p 148.70p 147.50p 148.00p 881805
05/11/2014 145.80p 149.10p 145.80p 149.10p 1037955
04/11/2014 147.10p 147.50p 145.80p 147.00p 1024328
03/11/2014 146.50p 147.00p 145.50p 145.50p 959409
31/10/2014 144.10p 147.40p 144.10p 147.40p 2520772
30/10/2014 144.50p 144.50p 141.70p 144.30p 771848
29/10/2014 142.80p 144.00p 142.70p 143.10p 914532
28/10/2014 142.70p 144.00p 141.70p 142.10p 587381
27/10/2014 143.00p 143.00p 141.09p 141.80p 542343
24/10/2014 142.70p 144.00p 141.50p 142.00p 1777210
23/10/2014 141.30p 142.70p 140.20p 142.10p 1789259
22/10/2014 140.70p 142.00p 140.50p 141.00p 815977
21/10/2014 137.80p 141.30p 137.80p 141.20p 514329
20/10/2014 134.80p 139.40p 134.80p 139.20p 990283
17/10/2014 137.40p 137.40p 134.60p 135.80p 2422256
16/10/2014 135.70p 136.62p 132.30p 135.70p 4029436
15/10/2014 138.00p 138.30p 135.50p 135.50p 752897
14/10/2014 137.50p 137.90p 136.48p 137.80p 848506
13/10/2014 139.00p 139.30p 137.20p 137.20p 1801647
10/10/2014 138.00p 140.60p 138.00p 139.00p 996627
09/10/2014 141.00p 141.00p 138.30p 139.00p 2181111
08/10/2014 139.50p 140.30p 138.50p 139.20p 2286066
07/10/2014 139.30p 141.10p 139.30p 140.00p 1388210
06/10/2014 139.10p 140.40p 139.10p 140.00p 416980
03/10/2014 139.20p 140.50p 138.40p 140.40p 1163144
02/10/2014 140.30p 140.30p 137.20p 137.50p 667005

*Close Price adjusted for both dividends and splits