LondonMetric Property (LMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
25/11/2016 144.50p 145.50p 144.20p 144.70p 549200
24/11/2016 143.60p 146.00p 142.20p 144.90p 2077670
23/11/2016 143.40p 144.80p 142.90p 142.90p 4152825
22/11/2016 142.90p 144.00p 142.90p 143.30p 1692332
21/11/2016 145.50p 145.60p 142.20p 142.70p 1912703
18/11/2016 147.10p 147.10p 145.30p 145.40p 1793367
17/11/2016 144.10p 146.70p 144.00p 146.40p 1706451
16/11/2016 145.60p 146.20p 143.40p 144.50p 950203
15/11/2016 144.70p 148.70p 144.70p 145.50p 1832327
14/11/2016 146.80p 147.90p 144.80p 144.80p 1091983
11/11/2016 144.80p 147.30p 144.70p 146.70p 1681513
10/11/2016 148.20p 149.20p 144.70p 144.90p 1614978
09/11/2016 144.50p 148.00p 144.40p 147.10p 1610004
08/11/2016 147.70p 149.40p 146.60p 147.70p 1282764
07/11/2016 148.20p 148.80p 147.10p 148.10p 940852
04/11/2016 149.80p 151.00p 146.50p 146.90p 1826047
03/11/2016 149.00p 153.30p 148.20p 149.80p 1457501
02/11/2016 146.80p 149.30p 146.70p 148.70p 1916860
01/11/2016 149.70p 149.80p 146.80p 147.00p 1697801
31/10/2016 151.00p 151.00p 148.40p 149.10p 1404194
28/10/2016 149.50p 151.10p 147.40p 151.10p 1578432
27/10/2016 151.00p 151.90p 148.45p 149.70p 1821199
26/10/2016 150.30p 150.30p 147.92p 148.60p 1113510
25/10/2016 149.80p 150.70p 149.20p 150.00p 905976
24/10/2016 149.60p 150.50p 148.80p 149.80p 817997
21/10/2016 150.60p 150.60p 148.80p 149.80p 772411
20/10/2016 148.90p 150.90p 148.70p 150.60p 2609732
19/10/2016 149.00p 149.10p 147.30p 149.00p 1709860
18/10/2016 148.40p 150.00p 148.20p 148.30p 5536202
17/10/2016 150.40p 151.00p 148.70p 148.80p 1881993
14/10/2016 151.10p 152.40p 150.20p 150.40p 752854
13/10/2016 150.10p 152.70p 149.30p 151.30p 2114035
12/10/2016 152.10p 153.20p 149.90p 150.50p 1316626
11/10/2016 149.80p 153.10p 149.80p 152.50p 1326908
10/10/2016 151.40p 152.56p 150.50p 151.00p 1656277
07/10/2016 156.00p 156.10p 152.00p 152.00p 1840308
06/10/2016 159.00p 159.00p 156.00p 156.10p 1490385
05/10/2016 162.10p 162.10p 157.99p 158.00p 1057998
04/10/2016 160.80p 164.00p 160.80p 161.50p 2310217
03/10/2016 158.20p 162.00p 158.20p 161.50p 1064860
30/09/2016 158.70p 160.20p 158.24p 160.00p 659804
29/09/2016 161.20p 162.20p 159.40p 160.90p 1125952
28/09/2016 161.10p 161.10p 159.50p 160.50p 843789
27/09/2016 161.30p 161.30p 158.50p 160.00p 913870
26/09/2016 162.10p 162.50p 159.37p 159.80p 953344
23/09/2016 160.80p 162.20p 160.34p 162.10p 2986160
22/09/2016 161.80p 161.90p 160.20p 161.20p 1043254
21/09/2016 160.00p 161.20p 159.70p 159.90p 601415
20/09/2016 161.20p 161.70p 159.60p 160.70p 1044708
19/09/2016 159.10p 162.80p 159.10p 160.70p 873050
16/09/2016 160.00p 162.40p 159.60p 160.90p 1726361
15/09/2016 159.70p 160.80p 158.50p 160.00p 849019
14/09/2016 160.10p 161.00p 159.40p 159.90p 1025409
13/09/2016 163.30p 163.30p 160.00p 160.40p 1743783
12/09/2016 160.20p 161.20p 159.60p 160.90p 1126286
09/09/2016 164.80p 165.50p 160.60p 161.50p 578090
08/09/2016 164.60p 165.50p 163.70p 165.00p 996600
07/09/2016 163.00p 163.90p 162.60p 163.60p 902841
06/09/2016 165.70p 165.70p 163.20p 164.00p 507326
05/09/2016 165.00p 167.20p 163.60p 163.90p 806126
02/09/2016 165.50p 167.80p 164.20p 165.90p 1997111
01/09/2016 161.90p 165.60p 161.80p 165.50p 1659581
31/08/2016 162.80p 164.90p 162.00p 164.10p 1439294
30/08/2016 165.20p 166.40p 164.00p 164.50p 648615
26/08/2016 164.70p 165.60p 163.90p 164.20p 331557
25/08/2016 167.20p 167.40p 165.50p 165.90p 625134
24/08/2016 166.10p 167.31p 165.40p 166.80p 1798568
23/08/2016 164.00p 166.80p 164.00p 165.90p 1694378
22/08/2016 163.10p 164.80p 163.10p 163.60p 1113165
19/08/2016 163.80p 164.70p 161.57p 164.00p 569827
18/08/2016 160.50p 163.60p 160.50p 162.70p 559051
17/08/2016 161.70p 162.20p 160.40p 160.90p 740153
16/08/2016 162.00p 164.60p 161.40p 161.70p 498078
15/08/2016 164.60p 165.08p 162.70p 163.70p 494532
12/08/2016 163.10p 165.60p 161.60p 165.00p 764907
11/08/2016 164.90p 164.90p 160.70p 161.80p 942186
10/08/2016 161.30p 163.50p 161.30p 161.90p 1221385
09/08/2016 164.60p 164.60p 161.60p 162.50p 1021566
08/08/2016 162.70p 165.70p 162.70p 163.50p 449361
05/08/2016 164.20p 165.70p 162.90p 164.40p 701792
04/08/2016 161.40p 164.30p 159.50p 163.30p 870256
03/08/2016 162.70p 163.40p 160.50p 160.80p 744886
02/08/2016 162.30p 163.70p 160.50p 162.10p 1478343
01/08/2016 162.30p 162.43p 161.10p 161.80p 1516431
29/07/2016 159.80p 162.27p 159.80p 161.80p 4740204
28/07/2016 158.90p 162.10p 158.90p 161.20p 1497643
27/07/2016 160.00p 161.30p 158.30p 160.20p 1145482
26/07/2016 157.00p 160.40p 155.30p 160.00p 2061453
25/07/2016 153.70p 156.90p 153.30p 156.80p 1038059
22/07/2016 153.00p 155.50p 152.40p 153.60p 1330492
21/07/2016 156.00p 156.00p 152.00p 154.80p 2248918
20/07/2016 152.50p 157.30p 152.50p 155.70p 662617
19/07/2016 150.90p 154.90p 150.90p 154.40p 685137
18/07/2016 152.80p 153.80p 151.50p 152.00p 632382
15/07/2016 151.10p 152.90p 150.30p 150.90p 875503
14/07/2016 153.40p 156.90p 151.60p 152.00p 1151096
13/07/2016 156.50p 156.50p 153.20p 153.40p 1331002
12/07/2016 154.00p 158.00p 153.26p 156.10p 1705901
11/07/2016 148.80p 154.70p 148.60p 153.60p 2005945
08/07/2016 140.00p 147.00p 140.00p 146.90p 1088155
07/07/2016 140.00p 144.50p 140.00p 142.00p 3234778
06/07/2016 142.80p 142.82p 139.00p 139.80p 6198715
05/07/2016 148.80p 149.10p 143.40p 143.40p 6147214
04/07/2016 149.40p 151.90p 148.80p 150.00p 1255986
01/07/2016 150.00p 152.40p 145.30p 151.80p 2117850
30/06/2016 146.70p 150.00p 144.90p 149.80p 1470877
29/06/2016 144.30p 147.10p 143.00p 147.00p 4063521
28/06/2016 137.30p 143.90p 136.80p 143.20p 2552295
27/06/2016 150.10p 150.90p 133.90p 134.90p 4014555
24/06/2016 159.40p 159.40p 145.60p 150.20p 3327110
23/06/2016 162.80p 166.20p 161.20p 164.30p 1350045
22/06/2016 161.50p 162.48p 159.70p 162.10p 1980148
21/06/2016 158.60p 160.70p 158.10p 160.50p 1142736
20/06/2016 157.40p 158.50p 155.80p 158.20p 1312909
17/06/2016 153.70p 155.40p 153.00p 153.50p 2552976
16/06/2016 155.60p 156.25p 153.30p 153.30p 2453529
15/06/2016 158.50p 158.50p 155.60p 156.50p 1238940
14/06/2016 156.60p 158.00p 156.60p 156.70p 1458561
13/06/2016 160.40p 160.40p 158.30p 158.90p 1673505
10/06/2016 160.50p 161.50p 159.50p 160.00p 757486
09/06/2016 161.20p 162.90p 159.80p 161.50p 1786719
08/06/2016 159.00p 161.00p 159.00p 160.50p 5622543
07/06/2016 161.50p 162.10p 159.50p 161.50p 3167146
06/06/2016 162.20p 162.70p 160.30p 162.40p 906274
03/06/2016 158.60p 161.90p 158.60p 161.70p 3593441
02/06/2016 156.40p 159.90p 156.40p 159.90p 1837716
01/06/2016 162.50p 163.60p 156.20p 158.00p 2018745
31/05/2016 164.90p 165.29p 163.60p 164.50p 1640830
27/05/2016 165.10p 165.10p 163.43p 164.60p 1355562
26/05/2016 164.30p 165.10p 163.50p 164.00p 1621329
25/05/2016 166.20p 166.20p 164.20p 164.30p 921503
24/05/2016 163.80p 165.52p 163.80p 165.00p 774061
23/05/2016 164.90p 166.00p 163.80p 165.30p 728806
20/05/2016 163.90p 164.80p 162.80p 163.90p 1545887
19/05/2016 165.80p 165.80p 162.00p 162.80p 946063
18/05/2016 164.70p 165.90p 164.00p 165.50p 2811532
17/05/2016 165.10p 166.70p 164.00p 165.50p 1825481
16/05/2016 162.10p 163.80p 161.90p 163.70p 314104
13/05/2016 163.60p 163.60p 161.60p 163.10p 737146
12/05/2016 162.90p 162.90p 160.90p 161.80p 829728
11/05/2016 164.00p 164.00p 161.90p 162.50p 789491
10/05/2016 164.00p 165.20p 162.40p 163.40p 856921
09/05/2016 161.60p 164.00p 161.41p 164.00p 3039539
06/05/2016 159.80p 162.30p 159.80p 161.30p 1206140
05/05/2016 158.60p 160.00p 158.30p 159.30p 865821
04/05/2016 160.20p 160.20p 157.60p 157.60p 628338
03/05/2016 159.80p 159.90p 158.60p 159.20p 906817
29/04/2016 159.30p 160.70p 158.40p 158.50p 1106295
28/04/2016 162.80p 163.37p 160.10p 160.10p 1020705
27/04/2016 161.30p 164.10p 161.30p 162.90p 1782225
26/04/2016 158.00p 162.10p 158.00p 161.90p 1052440
25/04/2016 158.40p 160.70p 158.40p 159.90p 1241456
22/04/2016 161.00p 161.60p 157.60p 157.60p 1941434
21/04/2016 162.60p 162.60p 161.00p 161.80p 4015449
20/04/2016 162.10p 162.70p 161.00p 162.00p 679047
19/04/2016 161.40p 163.30p 161.40p 161.90p 590069
18/04/2016 164.40p 164.40p 161.00p 161.20p 1449965
15/04/2016 162.10p 163.00p 161.00p 161.40p 644862
14/04/2016 165.00p 165.00p 161.70p 162.60p 551248
13/04/2016 163.40p 164.50p 162.70p 164.00p 785324
12/04/2016 162.70p 162.70p 160.50p 162.50p 673041
11/04/2016 162.60p 164.10p 160.80p 161.60p 573718
08/04/2016 161.80p 163.80p 161.20p 162.00p 878056
07/04/2016 161.10p 162.60p 160.10p 161.00p 488667
06/04/2016 160.80p 162.50p 160.80p 161.30p 979175
05/04/2016 160.00p 161.90p 160.00p 160.80p 847812
04/04/2016 160.60p 161.56p 159.90p 160.90p 1492727
01/04/2016 158.30p 160.40p 157.40p 160.00p 1467919
31/03/2016 160.30p 160.30p 157.70p 158.60p 1773395
30/03/2016 162.90p 162.90p 159.80p 160.50p 1081973
29/03/2016 160.00p 160.30p 158.10p 160.00p 898999
24/03/2016 160.60p 163.70p 157.40p 157.40p 2170375
23/03/2016 161.30p 161.80p 159.80p 160.00p 1372013
22/03/2016 164.00p 164.00p 160.80p 161.60p 735836
21/03/2016 163.00p 163.00p 161.20p 162.60p 1131665
18/03/2016 161.80p 162.10p 160.94p 162.10p 1955254
17/03/2016 161.90p 162.00p 159.87p 161.70p 1167152
16/03/2016 163.30p 165.40p 163.30p 164.70p 5329913
15/03/2016 160.60p 163.30p 160.40p 162.70p 1055173
14/03/2016 161.00p 162.50p 159.70p 161.10p 853472
11/03/2016 162.90p 162.90p 158.50p 159.40p 1292314
10/03/2016 157.10p 160.20p 157.10p 158.60p 1273316
09/03/2016 158.00p 159.30p 157.50p 157.90p 724654
08/03/2016 157.50p 158.90p 157.00p 158.30p 582501
07/03/2016 160.50p 160.70p 158.20p 158.20p 712980
04/03/2016 160.70p 161.50p 159.30p 159.90p 1232061
03/03/2016 157.80p 159.50p 157.40p 159.20p 9295654
02/03/2016 157.60p 157.80p 156.90p 157.50p 1481407
01/03/2016 157.70p 157.80p 156.60p 157.30p 1386300
29/02/2016 157.20p 157.80p 156.30p 157.10p 1734027
26/02/2016 160.00p 160.80p 158.40p 158.40p 624117
25/02/2016 157.60p 160.00p 157.60p 158.30p 1089431
24/02/2016 157.80p 160.40p 157.10p 157.80p 801100
23/02/2016 157.50p 161.50p 157.50p 158.50p 673984
22/02/2016 159.10p 161.40p 158.40p 158.80p 582544
19/02/2016 160.20p 161.50p 159.10p 161.00p 1092951
18/02/2016 160.70p 161.20p 158.50p 160.90p 643895
17/02/2016 158.60p 160.50p 155.50p 159.90p 520226
16/02/2016 156.10p 158.10p 154.40p 155.30p 705893
15/02/2016 159.00p 159.00p 156.30p 157.30p 653108

*Close Price adjusted for both dividends and splits