LondonMetric Property (LMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
06/08/2012 116.00p 117.22p 116.00p 116.50p 569120
03/08/2012 116.80p 117.00p 115.72p 116.60p 572550
02/08/2012 115.90p 116.70p 115.00p 116.20p 2589516
01/08/2012 115.30p 115.50p 114.30p 115.20p 1359197
31/07/2012 115.00p 115.90p 114.00p 115.10p 1394892
30/07/2012 115.90p 115.90p 113.87p 114.90p 374408
27/07/2012 114.00p 114.30p 112.90p 114.00p 735121
26/07/2012 113.90p 114.40p 112.00p 113.00p 487406
25/07/2012 111.90p 114.80p 111.70p 114.80p 638789
24/07/2012 112.00p 112.90p 111.30p 112.30p 738927
23/07/2012 110.50p 112.50p 109.62p 112.50p 910789
20/07/2012 112.40p 112.80p 111.20p 112.50p 644451
19/07/2012 109.50p 112.40p 109.50p 111.60p 643776
18/07/2012 111.00p 111.00p 109.60p 110.50p 671168
17/07/2012 111.20p 111.20p 109.95p 110.20p 606316
16/07/2012 111.00p 111.00p 108.50p 109.70p 1109885
13/07/2012 111.20p 111.40p 109.90p 110.10p 1458715
12/07/2012 109.40p 110.90p 109.00p 110.00p 1007456
11/07/2012 111.00p 111.00p 109.10p 110.30p 1379115
10/07/2012 110.40p 110.40p 108.60p 110.00p 1806234
09/07/2012 110.50p 110.50p 108.70p 109.00p 410425
06/07/2012 110.50p 110.50p 109.00p 110.00p 1041457
05/07/2012 110.70p 111.00p 109.40p 110.00p 489349
04/07/2012 110.50p 111.18p 109.40p 110.00p 763115
03/07/2012 110.50p 110.50p 109.80p 110.00p 2902508
02/07/2012 109.00p 112.00p 109.00p 110.30p 1399046
29/06/2012 109.70p 111.70p 109.70p 111.70p 525339
28/06/2012 109.20p 109.80p 108.00p 108.50p 663688
27/06/2012 107.60p 110.00p 107.60p 109.10p 720640
26/06/2012 107.00p 108.00p 107.00p 108.00p 392409
25/06/2012 108.30p 109.90p 107.40p 107.40p 605794
22/06/2012 108.40p 109.10p 107.10p 108.00p 817472
21/06/2012 107.60p 108.40p 106.20p 108.20p 813368
20/06/2012 109.20p 109.20p 107.00p 107.30p 1162290
19/06/2012 107.10p 109.10p 106.80p 108.70p 740700
18/06/2012 108.60p 109.79p 105.30p 107.50p 3862552
15/06/2012 106.70p 108.50p 103.00p 108.30p 4639585
14/06/2012 108.50p 108.50p 104.10p 107.00p 925189
13/06/2012 105.00p 107.80p 105.00p 105.70p 468724
12/06/2012 112.50p 112.60p 109.17p 109.20p 1462461
11/06/2012 114.40p 114.91p 110.40p 111.00p 705375
08/06/2012 112.00p 113.40p 112.00p 113.20p 747484
07/06/2012 112.50p 113.40p 111.70p 113.20p 820255
06/06/2012 109.90p 112.60p 109.00p 111.20p 868994
01/06/2012 111.00p 111.50p 108.40p 109.10p 1142254
31/05/2012 108.00p 111.50p 108.00p 110.00p 1975864
30/05/2012 106.10p 107.90p 105.10p 107.80p 1423602
29/05/2012 107.60p 107.60p 105.90p 106.30p 300420
28/05/2012 104.00p 107.20p 104.00p 105.40p 589824
25/05/2012 102.00p 105.90p 102.00p 105.00p 764314
24/05/2012 104.10p 104.80p 101.75p 104.80p 350585
23/05/2012 103.10p 103.20p 101.80p 101.80p 632303
22/05/2012 104.50p 105.00p 102.00p 103.10p 839553
21/05/2012 103.30p 103.30p 102.00p 102.50p 1150290
18/05/2012 102.50p 104.30p 102.00p 103.10p 2246838
17/05/2012 105.30p 105.30p 102.50p 102.90p 1423518
16/05/2012 106.20p 106.50p 103.50p 104.60p 3162572
15/05/2012 108.10p 110.00p 106.60p 106.90p 722671
14/05/2012 109.90p 109.90p 108.50p 108.70p 799839
11/05/2012 108.60p 110.40p 108.60p 110.00p 1674121
10/05/2012 108.80p 110.42p 108.80p 109.50p 830730
09/05/2012 110.00p 110.00p 108.00p 109.00p 1271482
08/05/2012 109.70p 112.10p 109.00p 109.00p 845486
04/05/2012 111.30p 111.30p 109.00p 109.00p 2760872
03/05/2012 111.80p 112.00p 110.50p 111.00p 740592
02/05/2012 111.60p 111.60p 110.40p 111.00p 2333421
01/05/2012 111.60p 112.40p 110.10p 111.00p 2121204
30/04/2012 111.70p 111.70p 110.00p 111.00p 827282
27/04/2012 112.00p 112.10p 110.50p 110.60p 1274099
26/04/2012 112.80p 113.50p 111.60p 112.00p 814417
25/04/2012 112.00p 113.10p 111.20p 111.80p 946960
24/04/2012 112.70p 112.90p 111.30p 111.30p 2200246
23/04/2012 114.50p 114.70p 111.20p 112.00p 1304731
20/04/2012 114.50p 115.70p 113.70p 114.00p 793562
19/04/2012 114.30p 115.60p 113.90p 115.60p 893605
18/04/2012 114.10p 115.00p 111.70p 115.00p 887875
17/04/2012 110.60p 113.40p 110.60p 113.00p 516937
16/04/2012 113.00p 113.00p 107.50p 111.00p 798084
13/04/2012 111.50p 112.92p 109.89p 112.80p 661685
12/04/2012 109.60p 112.70p 109.60p 112.20p 685485
11/04/2012 108.90p 110.50p 108.90p 110.40p 1028258
10/04/2012 110.00p 110.00p 108.10p 109.20p 688730
05/04/2012 110.20p 110.50p 109.40p 110.50p 594966
04/04/2012 112.10p 112.20p 109.00p 109.50p 715087
03/04/2012 111.30p 112.40p 111.00p 112.00p 629574
02/04/2012 111.30p 111.30p 109.70p 110.80p 636579
30/03/2012 110.60p 111.60p 110.00p 110.40p 1145151
29/03/2012 110.60p 111.20p 109.00p 111.10p 693274
28/03/2012 114.00p 114.00p 109.70p 110.50p 693297
27/03/2012 113.80p 114.40p 112.90p 113.50p 997829
26/03/2012 111.30p 113.30p 110.90p 113.30p 1811133
23/03/2012 113.30p 113.40p 109.60p 110.50p 806387
22/03/2012 113.40p 113.90p 111.75p 113.50p 884788
21/03/2012 113.20p 114.30p 112.30p 114.30p 820735
20/03/2012 113.40p 113.40p 112.10p 113.00p 814674
19/03/2012 112.00p 113.50p 110.50p 113.00p 1125806
16/03/2012 113.90p 114.00p 110.18p 112.00p 2528902
15/03/2012 114.50p 114.50p 112.50p 113.70p 624226
14/03/2012 115.00p 115.00p 113.90p 114.50p 1660586
13/03/2012 115.00p 115.00p 114.20p 114.70p 1330213
12/03/2012 114.20p 115.00p 113.80p 114.30p 394209
09/03/2012 113.70p 114.90p 112.20p 114.10p 317855
08/03/2012 112.90p 113.30p 110.46p 113.30p 369024
07/03/2012 112.60p 112.60p 110.45p 112.00p 1211290
06/03/2012 114.50p 114.50p 111.70p 111.70p 1343096
05/03/2012 115.20p 116.30p 114.10p 114.20p 781575
02/03/2012 115.20p 115.55p 114.30p 115.00p 686784
01/03/2012 113.40p 115.00p 113.40p 114.90p 610004
29/02/2012 115.30p 115.30p 113.70p 114.20p 681485
28/02/2012 115.00p 115.60p 114.20p 114.60p 942000
27/02/2012 115.30p 116.00p 114.60p 115.00p 759146
24/02/2012 114.80p 115.30p 113.00p 115.30p 3095990
23/02/2012 112.70p 114.60p 112.70p 114.40p 1616524
22/02/2012 113.20p 113.70p 112.40p 113.50p 693894
21/02/2012 112.90p 113.40p 111.70p 113.30p 693865
20/02/2012 112.50p 114.00p 112.00p 113.70p 525174
17/02/2012 111.20p 112.10p 110.25p 112.00p 649061
16/02/2012 111.10p 111.10p 110.00p 110.70p 926656
15/02/2012 111.00p 111.40p 109.70p 111.10p 2015234
14/02/2012 111.00p 112.50p 110.20p 110.30p 800767
13/02/2012 112.20p 112.20p 110.20p 110.80p 561368
10/02/2012 110.80p 111.60p 110.00p 111.60p 1785224
09/02/2012 111.60p 111.60p 110.00p 110.60p 3399585
08/02/2012 111.40p 112.50p 110.50p 111.00p 1406469
07/02/2012 110.70p 111.60p 109.40p 111.60p 1230811
06/02/2012 107.70p 110.40p 107.70p 110.30p 1292770
03/02/2012 106.40p 109.00p 106.40p 108.10p 2129292
02/02/2012 105.50p 107.90p 104.80p 106.00p 13467640
01/02/2012 106.40p 106.40p 103.50p 105.00p 1997327
31/01/2012 105.00p 106.20p 104.50p 105.00p 959919
30/01/2012 106.70p 106.70p 103.80p 104.50p 12684552
27/01/2012 106.90p 106.90p 105.79p 106.30p 855541
26/01/2012 108.50p 109.20p 106.00p 106.00p 1815249
25/01/2012 107.80p 108.50p 105.90p 106.70p 1030225
24/01/2012 108.40p 108.40p 106.66p 107.30p 724122
23/01/2012 108.50p 109.00p 105.20p 108.00p 1520519
20/01/2012 109.00p 109.00p 107.00p 108.00p 1431070
19/01/2012 107.50p 108.80p 107.20p 108.10p 2802470
18/01/2012 107.70p 110.10p 106.50p 108.30p 1105483
17/01/2012 106.10p 109.20p 106.10p 107.00p 943097
16/01/2012 105.40p 107.20p 105.40p 106.60p 444331
13/01/2012 107.20p 107.28p 105.70p 106.30p 730070
12/01/2012 106.60p 107.34p 105.19p 105.50p 1488715
11/01/2012 106.20p 107.02p 105.60p 106.30p 1196574
10/01/2012 107.50p 108.00p 106.60p 107.10p 460919
09/01/2012 106.10p 108.00p 104.99p 107.80p 1299808
06/01/2012 108.80p 108.80p 105.80p 107.10p 876032
05/01/2012 108.00p 108.20p 105.70p 107.80p 9004511
04/01/2012 109.50p 109.50p 106.04p 107.70p 1269432
03/01/2012 110.00p 110.00p 106.90p 109.00p 746660
30/12/2011 109.10p 109.10p 107.50p 108.00p 199736
29/12/2011 108.50p 109.21p 108.00p 108.00p 528180
28/12/2011 108.40p 109.80p 107.20p 108.90p 316747
23/12/2011 106.00p 109.00p 103.90p 108.80p 1701737
22/12/2011 105.10p 105.90p 103.20p 104.90p 1367851
21/12/2011 107.50p 107.50p 102.60p 103.90p 934126
20/12/2011 106.70p 107.50p 106.10p 107.50p 1037770
19/12/2011 106.00p 107.00p 105.70p 106.80p 2477684
16/12/2011 105.60p 107.00p 105.60p 106.40p 1111003
15/12/2011 103.00p 107.10p 103.00p 106.10p 910367
14/12/2011 104.10p 105.22p 103.30p 104.10p 816358
13/12/2011 104.30p 105.78p 104.30p 104.80p 1670589
12/12/2011 105.70p 106.14p 104.00p 104.90p 5390289
09/12/2011 105.50p 107.00p 104.70p 105.60p 3016691
08/12/2011 107.20p 108.10p 100.00p 106.50p 10285932
07/12/2011 114.80p 118.00p 113.10p 115.20p 413992
06/12/2011 113.50p 116.00p 113.50p 116.00p 692857
05/12/2011 116.00p 118.52p 114.20p 114.80p 524326
02/12/2011 120.40p 120.40p 115.80p 117.00p 323439
01/12/2011 119.50p 119.50p 115.80p 117.00p 914545
30/11/2011 117.90p 119.70p 116.19p 118.50p 7971764
29/11/2011 117.00p 120.00p 115.50p 119.90p 1651348
28/11/2011 112.20p 116.90p 112.20p 116.40p 1200278
25/11/2011 118.40p 118.40p 113.40p 114.00p 817598
24/11/2011 117.00p 118.70p 113.40p 114.90p 1583320
23/11/2011 116.00p 119.00p 116.00p 118.70p 2414491
22/11/2011 115.00p 118.90p 115.00p 117.90p 888310
21/11/2011 113.30p 118.00p 113.30p 117.00p 744664
18/11/2011 114.00p 117.00p 114.00p 117.00p 1381587
17/11/2011 114.90p 116.00p 114.10p 116.00p 713962
16/11/2011 113.10p 116.00p 113.10p 115.60p 525279
15/11/2011 114.80p 116.70p 114.30p 114.30p 650184
14/11/2011 115.70p 117.00p 114.90p 116.00p 1063129
11/11/2011 114.70p 116.78p 113.50p 115.00p 205499
10/11/2011 115.70p 115.99p 113.60p 114.50p 490135
09/11/2011 117.00p 117.10p 115.10p 115.90p 559029
08/11/2011 115.60p 116.70p 115.00p 116.10p 587645
07/11/2011 114.10p 116.75p 113.50p 116.50p 196670
04/11/2011 115.00p 116.10p 112.80p 114.50p 349271
03/11/2011 112.60p 114.60p 112.00p 113.80p 304703
02/11/2011 112.50p 114.91p 111.50p 113.90p 1268115
01/11/2011 114.30p 115.90p 111.60p 111.60p 900463
31/10/2011 116.00p 117.60p 115.00p 115.50p 1328932
28/10/2011 116.10p 117.90p 115.47p 116.30p 856122
27/10/2011 115.50p 117.68p 114.50p 116.00p 1544137
26/10/2011 116.00p 118.23p 113.00p 113.80p 504213
25/10/2011 117.20p 118.50p 116.00p 116.00p 801103
24/10/2011 116.50p 118.88p 116.50p 118.00p 312465
21/10/2011 117.20p 119.00p 117.20p 118.20p 313817
20/10/2011 116.50p 119.00p 116.50p 117.20p 227587

*Close Price adjusted for both dividends and splits