LondonMetric Property (LMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
19/10/2011 119.90p 119.90p 116.80p 118.60p 176243
18/10/2011 117.50p 119.90p 117.50p 118.60p 343975
17/10/2011 118.10p 120.30p 118.10p 119.90p 237685
14/10/2011 119.00p 119.80p 116.50p 119.30p 387281
13/10/2011 116.50p 118.80p 116.50p 118.80p 1452419
12/10/2011 115.40p 118.51p 115.30p 117.50p 370548
11/10/2011 117.70p 118.80p 115.00p 116.80p 403183
10/10/2011 117.00p 117.10p 115.20p 117.00p 562634
07/10/2011 118.50p 118.50p 116.00p 116.80p 1246616
06/10/2011 115.00p 118.00p 115.00p 117.30p 1051980
05/10/2011 118.00p 118.00p 114.90p 116.00p 2672143
04/10/2011 116.00p 117.50p 114.80p 116.00p 768941
03/10/2011 118.00p 118.00p 116.20p 117.00p 358127
30/09/2011 116.60p 119.30p 116.60p 117.10p 650853
29/09/2011 117.10p 118.00p 115.60p 117.40p 336901
28/09/2011 115.00p 118.30p 115.00p 116.90p 221562
27/09/2011 116.00p 118.20p 113.10p 115.70p 574070
26/09/2011 114.20p 116.00p 113.00p 113.90p 515312
23/09/2011 114.80p 116.60p 111.80p 113.70p 944785
22/09/2011 117.80p 118.80p 114.80p 114.80p 738841
21/09/2011 119.40p 121.50p 118.80p 120.00p 522119
20/09/2011 119.90p 121.60p 118.40p 119.60p 949153
19/09/2011 121.70p 121.70p 118.10p 118.10p 273072
16/09/2011 123.30p 124.00p 120.40p 120.40p 2757440
15/09/2011 118.00p 123.40p 118.00p 122.10p 521951
14/09/2011 119.60p 121.50p 118.00p 118.40p 474795
13/09/2011 120.30p 121.60p 118.10p 119.50p 252641
12/09/2011 122.40p 123.33p 120.10p 120.30p 107835
09/09/2011 122.50p 124.50p 122.10p 122.60p 291825
08/09/2011 123.00p 124.50p 122.40p 123.40p 761195
07/09/2011 119.60p 123.23p 116.40p 123.20p 835663
06/09/2011 116.40p 117.79p 115.20p 116.40p 1563833
05/09/2011 114.70p 119.10p 114.70p 115.40p 685548
02/09/2011 115.20p 117.70p 115.00p 116.80p 837134
01/09/2011 117.80p 118.14p 115.40p 115.40p 1553843
31/08/2011 115.00p 118.00p 114.00p 116.90p 1234650
30/08/2011 118.60p 119.20p 115.30p 116.00p 945643
26/08/2011 117.80p 117.80p 114.80p 115.80p 828469
25/08/2011 120.00p 121.50p 117.60p 117.60p 466066
24/08/2011 119.60p 121.31p 119.60p 120.00p 647169
23/08/2011 120.00p 121.50p 117.10p 120.20p 557885
22/08/2011 118.70p 120.00p 117.20p 118.90p 203006
19/08/2011 119.50p 119.60p 116.20p 118.10p 1070730
18/08/2011 121.00p 123.50p 119.32p 120.10p 1367109
17/08/2011 121.50p 123.30p 121.10p 122.10p 364096
16/08/2011 124.00p 124.00p 121.00p 122.30p 620978
15/08/2011 121.00p 123.95p 121.00p 123.30p 417686
12/08/2011 118.00p 123.70p 117.70p 122.70p 1335828
11/08/2011 119.00p 119.90p 116.40p 119.90p 759075
10/08/2011 120.00p 120.22p 116.00p 117.20p 1094495
09/08/2011 114.10p 117.70p 109.00p 117.50p 6338372
08/08/2011 119.40p 119.40p 112.90p 112.90p 1118111
05/08/2011 123.30p 124.00p 116.40p 116.40p 1808002
04/08/2011 126.40p 127.90p 123.40p 123.40p 1561766
03/08/2011 127.00p 128.40p 126.90p 127.00p 435886
02/08/2011 128.20p 130.00p 128.00p 128.00p 643462
01/08/2011 126.40p 129.40p 126.40p 129.00p 2688189
29/07/2011 126.40p 127.40p 126.40p 126.80p 424737
28/07/2011 126.60p 128.30p 126.50p 127.60p 644125
27/07/2011 130.30p 130.30p 125.90p 125.90p 715274
26/07/2011 131.00p 131.00p 128.60p 128.60p 564761
25/07/2011 129.00p 131.00p 129.00p 129.30p 602781
22/07/2011 130.00p 131.50p 129.80p 130.00p 425080
21/07/2011 132.00p 132.00p 130.40p 130.40p 564664
20/07/2011 131.00p 132.50p 129.80p 131.40p 410298
19/07/2011 131.00p 131.00p 129.40p 130.30p 370307
18/07/2011 131.00p 131.00p 129.00p 130.80p 328854
15/07/2011 129.00p 131.10p 129.00p 130.50p 786441
14/07/2011 131.50p 131.50p 129.60p 129.80p 295509
13/07/2011 129.50p 131.30p 129.50p 130.30p 435727
12/07/2011 131.00p 131.00p 129.10p 129.60p 563368
11/07/2011 134.00p 134.00p 129.60p 130.40p 637191
08/07/2011 134.00p 134.95p 132.20p 132.20p 603518
07/07/2011 134.00p 135.50p 134.00p 135.00p 849201
06/07/2011 133.50p 135.55p 133.50p 135.00p 1543420
05/07/2011 133.20p 134.50p 132.40p 134.10p 769060
04/07/2011 132.60p 134.76p 132.60p 134.00p 745723
01/07/2011 130.30p 133.80p 130.30p 133.80p 3074131
30/06/2011 130.00p 130.70p 129.30p 130.40p 1034787
29/06/2011 131.00p 131.23p 129.30p 129.30p 1067656
28/06/2011 128.70p 131.00p 128.70p 130.50p 553698
27/06/2011 131.10p 131.10p 128.90p 128.90p 669067
24/06/2011 129.70p 131.00p 129.50p 131.00p 768891
23/06/2011 130.20p 130.80p 129.62p 129.70p 620870
22/06/2011 130.80p 131.70p 130.39p 131.20p 1615804
21/06/2011 131.00p 131.70p 130.80p 131.50p 552723
20/06/2011 130.20p 131.90p 130.20p 131.50p 495899
17/06/2011 131.60p 132.04p 130.00p 132.00p 8620068
16/06/2011 133.00p 133.00p 131.30p 131.30p 927631
15/06/2011 132.70p 134.10p 132.30p 132.70p 2359912
14/06/2011 133.40p 134.00p 133.00p 133.20p 1320838
13/06/2011 132.60p 133.84p 132.50p 133.60p 1484784
10/06/2011 132.00p 133.50p 131.40p 132.60p 848333
09/06/2011 132.00p 132.50p 131.70p 132.00p 1120066
08/06/2011 134.60p 134.60p 132.10p 132.10p 1045670
07/06/2011 139.80p 139.80p 137.80p 137.80p 3097534
06/06/2011 136.50p 140.00p 135.30p 140.00p 1426431
03/06/2011 135.80p 136.50p 135.20p 136.50p 2318448
02/06/2011 134.40p 135.76p 133.54p 135.00p 1998437

*Close Price adjusted for both dividends and splits