LondonMetric Property (LMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
05/11/2013 128.40p 129.10p 127.90p 129.10p 779000
04/11/2013 128.50p 128.71p 128.00p 128.00p 884083
01/11/2013 129.80p 129.80p 128.30p 128.60p 649171
31/10/2013 128.90p 129.80p 128.70p 129.00p 667309
30/10/2013 130.50p 130.50p 128.30p 129.90p 2589388
29/10/2013 129.00p 131.90p 129.00p 130.00p 2213289
28/10/2013 129.90p 130.20p 129.20p 130.10p 735849
25/10/2013 126.90p 130.70p 126.52p 130.20p 1695021
24/10/2013 128.50p 128.50p 125.51p 128.00p 1086463
23/10/2013 128.50p 128.50p 127.29p 127.80p 570368
22/10/2013 128.00p 129.00p 127.28p 128.00p 2933289
21/10/2013 127.00p 127.50p 126.40p 127.50p 2114591
18/10/2013 124.80p 127.10p 124.80p 127.10p 1271402
17/10/2013 124.50p 126.70p 124.00p 126.70p 1470311
16/10/2013 123.10p 124.80p 123.00p 124.80p 1125988
15/10/2013 123.60p 124.50p 123.24p 124.40p 1088570
14/10/2013 121.40p 124.00p 121.19p 123.80p 1185989
11/10/2013 121.60p 122.10p 120.74p 121.20p 737002
10/10/2013 120.50p 122.00p 120.40p 121.90p 2724268
09/10/2013 119.80p 121.00p 119.60p 120.50p 682653
08/10/2013 119.80p 120.50p 119.67p 120.10p 1966054
07/10/2013 120.80p 120.80p 120.10p 120.50p 884120
04/10/2013 119.00p 122.00p 119.00p 120.80p 1961769
03/10/2013 120.90p 120.90p 119.60p 119.90p 1547496
02/10/2013 119.50p 120.50p 119.00p 120.50p 925699
01/10/2013 120.10p 120.80p 118.60p 119.70p 3590709
30/09/2013 119.00p 120.00p 118.70p 120.00p 838976
27/09/2013 119.80p 120.07p 119.00p 119.50p 1895972
26/09/2013 119.30p 120.80p 118.90p 120.50p 3956143
25/09/2013 119.00p 119.90p 117.20p 118.70p 2087293
24/09/2013 117.10p 120.40p 117.10p 119.70p 999763
23/09/2013 116.40p 118.60p 116.40p 118.30p 3566739
20/09/2013 117.50p 118.00p 115.70p 117.00p 5675063
19/09/2013 114.90p 116.00p 114.90p 115.80p 1563731
18/09/2013 116.60p 116.70p 114.70p 115.00p 1262800
17/09/2013 115.00p 116.00p 114.80p 115.00p 808163
16/09/2013 115.00p 115.90p 114.70p 115.50p 1282676
13/09/2013 115.00p 115.20p 113.90p 114.50p 1466466
12/09/2013 114.60p 115.85p 114.60p 115.20p 1212738
11/09/2013 114.20p 116.00p 114.20p 115.40p 1167825
10/09/2013 113.00p 115.00p 112.50p 114.70p 1419573
09/09/2013 109.90p 113.20p 109.90p 112.50p 2664704
06/09/2013 108.10p 110.00p 108.00p 109.80p 3559230
05/09/2013 105.90p 109.00p 105.90p 108.60p 4250314
04/09/2013 105.60p 106.90p 105.00p 106.10p 1230546
03/09/2013 109.50p 109.50p 106.00p 106.00p 1402338
02/09/2013 108.50p 109.20p 107.26p 107.90p 887502
30/08/2013 109.30p 109.30p 107.20p 107.90p 717886
29/08/2013 110.00p 110.00p 108.00p 108.80p 636032
28/08/2013 109.80p 110.00p 108.40p 109.20p 678676
27/08/2013 109.70p 111.44p 109.10p 109.80p 704105
23/08/2013 112.30p 113.00p 109.00p 110.40p 938456
22/08/2013 113.10p 113.92p 112.30p 112.30p 670117
21/08/2013 114.30p 114.30p 112.51p 112.80p 521695
20/08/2013 113.50p 114.35p 112.12p 113.80p 469978
19/08/2013 114.80p 115.28p 112.80p 113.50p 1626915
16/08/2013 114.00p 114.50p 112.50p 114.40p 1008878
15/08/2013 114.40p 115.95p 112.80p 113.10p 925463
14/08/2013 116.20p 117.00p 115.00p 115.00p 2987734
13/08/2013 117.00p 117.17p 116.20p 116.50p 1178362
12/08/2013 118.00p 118.00p 116.00p 116.70p 1457224
09/08/2013 116.80p 117.00p 116.00p 116.20p 913061
08/08/2013 116.20p 117.20p 116.00p 116.30p 1941344
07/08/2013 117.50p 117.79p 115.80p 116.20p 1172775
06/08/2013 116.20p 117.00p 115.70p 116.90p 4506723
05/08/2013 116.00p 117.30p 114.87p 115.70p 1745999
02/08/2013 115.00p 116.60p 114.40p 115.50p 995949
01/08/2013 113.00p 116.50p 113.00p 116.50p 3126865
31/07/2013 113.70p 114.10p 113.40p 113.50p 934895
30/07/2013 113.50p 114.29p 113.00p 113.50p 1047353
29/07/2013 113.40p 114.00p 112.60p 113.10p 545705
26/07/2013 113.80p 113.80p 112.70p 113.10p 424776
25/07/2013 113.60p 113.90p 112.70p 113.00p 426946
24/07/2013 114.00p 115.20p 113.20p 113.80p 2054742
23/07/2013 113.50p 115.00p 113.50p 114.30p 978228
22/07/2013 112.70p 114.50p 112.66p 114.00p 2239288
19/07/2013 112.20p 113.40p 111.70p 113.10p 416094
18/07/2013 112.60p 113.00p 111.50p 111.90p 683220
17/07/2013 112.60p 113.50p 111.40p 112.00p 530985
16/07/2013 112.50p 113.50p 112.50p 112.60p 596649
15/07/2013 111.00p 113.50p 111.00p 113.00p 734607
12/07/2013 113.90p 114.00p 111.84p 112.80p 615920
11/07/2013 112.00p 114.50p 111.80p 112.90p 578979
10/07/2013 110.40p 111.90p 109.90p 111.90p 4766912
09/07/2013 110.00p 112.00p 109.77p 111.20p 1533938
08/07/2013 109.70p 111.30p 108.37p 110.50p 3023166
05/07/2013 108.50p 110.40p 108.50p 109.60p 4265361
04/07/2013 106.40p 108.50p 106.00p 107.80p 1620125
03/07/2013 107.30p 107.30p 105.12p 106.20p 642093
02/07/2013 104.70p 107.00p 104.00p 107.00p 1951631
01/07/2013 104.40p 106.00p 103.70p 104.80p 1782370
28/06/2013 105.10p 105.20p 103.70p 103.70p 2929128
27/06/2013 105.00p 105.33p 103.70p 104.50p 864997
26/06/2013 103.50p 105.20p 103.25p 104.40p 1411908
25/06/2013 103.60p 104.80p 103.00p 103.50p 2250674
24/06/2013 106.10p 107.71p 102.50p 103.20p 1127580
21/06/2013 108.00p 109.20p 106.10p 106.90p 2014910
20/06/2013 108.60p 109.80p 108.00p 108.10p 1162541
19/06/2013 110.70p 111.44p 109.00p 109.80p 1273253
18/06/2013 111.30p 114.07p 109.30p 109.90p 1170217
17/06/2013 108.50p 111.40p 108.10p 111.00p 1887238
14/06/2013 108.40p 110.00p 107.50p 109.50p 3574231
13/06/2013 109.90p 110.00p 107.10p 108.00p 2630722
12/06/2013 110.80p 113.60p 107.11p 109.80p 2751608
11/06/2013 116.80p 116.80p 112.60p 113.60p 1871382
10/06/2013 116.40p 116.40p 114.90p 115.90p 6010383
07/06/2013 113.50p 116.50p 112.50p 114.90p 8125638
06/06/2013 112.00p 114.20p 112.00p 113.50p 1126590
05/06/2013 114.80p 116.90p 112.10p 113.10p 1154205
04/06/2013 115.20p 117.00p 113.59p 115.30p 1351522
03/06/2013 114.50p 115.71p 112.88p 115.00p 1622990
31/05/2013 115.00p 116.34p 114.00p 114.60p 1374058
30/05/2013 114.00p 115.00p 114.00p 114.50p 770570
29/05/2013 114.50p 116.79p 113.40p 114.30p 1439597
28/05/2013 115.70p 116.90p 115.00p 115.00p 1396614
24/05/2013 115.20p 117.14p 115.00p 115.50p 1487375
23/05/2013 117.50p 117.50p 113.86p 115.50p 1232029
22/05/2013 117.20p 118.00p 116.50p 117.00p 1803525
21/05/2013 116.30p 117.70p 116.30p 117.00p 1086680
20/05/2013 117.80p 118.00p 116.20p 117.00p 866102
17/05/2013 117.50p 117.50p 115.00p 117.00p 3090689
16/05/2013 117.50p 117.50p 116.00p 116.60p 4980287
15/05/2013 116.90p 117.20p 116.00p 117.00p 2453914
14/05/2013 116.90p 117.20p 115.40p 117.00p 1085494
13/05/2013 117.00p 117.80p 115.80p 117.00p 916581
10/05/2013 115.40p 116.30p 115.40p 116.00p 1841882
09/05/2013 117.00p 117.00p 115.19p 116.20p 1092352
08/05/2013 117.00p 117.90p 115.52p 116.90p 1345342
07/05/2013 115.90p 117.00p 115.45p 116.30p 1523862
03/05/2013 115.30p 116.80p 115.20p 116.00p 1429790
02/05/2013 115.30p 115.30p 113.10p 115.10p 648772
01/05/2013 113.30p 115.30p 113.30p 114.90p 1356437
30/04/2013 115.70p 116.50p 113.00p 114.50p 1392397
29/04/2013 116.50p 116.50p 114.90p 115.00p 1251183
26/04/2013 116.30p 116.30p 114.20p 114.90p 646688
25/04/2013 116.30p 116.40p 114.23p 116.20p 606364
24/04/2013 115.00p 116.00p 113.85p 115.80p 1032235
23/04/2013 115.00p 115.02p 114.50p 115.00p 904414
22/04/2013 116.00p 116.00p 114.70p 114.90p 704192
19/04/2013 115.00p 115.40p 114.10p 115.30p 1678026
18/04/2013 112.30p 114.30p 112.30p 114.10p 1062296
17/04/2013 111.00p 112.70p 109.10p 112.70p 1649089
16/04/2013 110.70p 111.00p 108.69p 110.40p 883915
15/04/2013 111.10p 111.81p 109.64p 110.20p 860354
12/04/2013 111.50p 113.40p 110.20p 111.20p 887675
11/04/2013 110.40p 111.90p 110.00p 111.00p 793233
10/04/2013 109.60p 112.70p 107.26p 111.10p 1195995
09/04/2013 106.80p 109.00p 106.10p 108.60p 3856477
08/04/2013 108.60p 108.90p 105.50p 106.10p 3196355
05/04/2013 109.90p 110.30p 108.20p 108.60p 1478498
04/04/2013 107.00p 109.80p 106.90p 109.10p 1520227
03/04/2013 107.20p 108.21p 106.00p 107.10p 1028885
02/04/2013 106.40p 107.70p 106.10p 106.80p 858535
28/03/2013 106.00p 106.70p 105.00p 106.00p 2325889
27/03/2013 103.00p 105.90p 102.92p 105.40p 1503681
26/03/2013 104.80p 105.90p 103.70p 104.50p 1457733
25/03/2013 104.60p 105.60p 103.10p 103.80p 1429966
22/03/2013 105.00p 106.50p 104.30p 104.30p 2335287
21/03/2013 105.90p 106.60p 105.10p 105.20p 923697
20/03/2013 106.70p 107.50p 105.20p 105.80p 838505
19/03/2013 106.30p 108.40p 106.30p 106.80p 1017724
18/03/2013 104.40p 108.00p 104.19p 107.70p 1653184
15/03/2013 106.70p 108.50p 104.60p 106.00p 6622330
14/03/2013 107.80p 108.00p 106.10p 107.10p 1234158
13/03/2013 106.70p 107.40p 105.90p 106.60p 1174198
12/03/2013 107.10p 108.90p 106.00p 106.00p 2653348
11/03/2013 108.00p 109.30p 107.00p 108.50p 1741867
08/03/2013 108.50p 108.90p 108.00p 108.30p 723095
07/03/2013 107.00p 109.33p 107.00p 108.20p 1525836
06/03/2013 109.40p 109.47p 107.25p 107.80p 966263
05/03/2013 108.30p 110.00p 107.70p 108.90p 3202269
04/03/2013 108.00p 110.00p 107.40p 107.90p 2383577
01/03/2013 108.50p 109.40p 108.50p 108.80p 1371377
28/02/2013 109.00p 109.50p 108.50p 108.60p 2574040
27/02/2013 110.10p 110.10p 108.50p 108.50p 3020426
26/02/2013 111.80p 113.30p 108.30p 109.60p 2111977
25/02/2013 114.90p 114.90p 113.30p 113.30p 1084266
22/02/2013 115.10p 116.30p 113.90p 113.90p 2078164
21/02/2013 119.00p 119.00p 114.20p 114.20p 1982631
20/02/2013 118.00p 119.00p 116.50p 118.20p 4049154
19/02/2013 118.20p 118.20p 116.00p 116.90p 562468
18/02/2013 114.00p 118.50p 112.90p 116.80p 90526528
15/02/2013 114.00p 114.00p 112.90p 113.80p 2282472
14/02/2013 114.00p 114.00p 112.80p 113.00p 656620
13/02/2013 114.50p 115.00p 112.90p 114.00p 1179155
12/02/2013 112.70p 113.00p 112.24p 112.90p 3182828
11/02/2013 112.20p 113.25p 112.20p 112.80p 1600209
08/02/2013 112.50p 114.70p 112.50p 113.20p 1157602
07/02/2013 113.50p 113.50p 112.50p 112.70p 3029258
06/02/2013 112.00p 113.50p 111.70p 112.70p 7023531
05/02/2013 112.00p 112.00p 111.40p 111.80p 2489498
04/02/2013 111.10p 115.00p 111.00p 111.40p 1913299
01/02/2013 110.90p 112.00p 110.40p 111.00p 2441353
31/01/2013 113.00p 113.00p 110.00p 110.50p 1957021
30/01/2013 114.50p 114.60p 111.00p 111.60p 1921066
29/01/2013 113.90p 113.90p 112.40p 112.70p 483359
28/01/2013 113.50p 115.00p 112.50p 113.30p 1568761
25/01/2013 116.70p 116.85p 112.30p 113.50p 3943452
24/01/2013 110.50p 117.10p 110.00p 117.10p 10304509
23/01/2013 108.30p 111.00p 107.10p 110.00p 2672320

*Close Price adjusted for both dividends and splits