LondonMetric Property (LMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
14/10/2010 116.00p 116.73p 115.50p 116.50p 1132547
13/10/2010 116.00p 116.00p 115.00p 116.00p 207417
12/10/2010 116.50p 117.00p 114.00p 115.50p 537794
11/10/2010 117.00p 117.70p 116.75p 116.75p 147160
08/10/2010 118.00p 118.00p 117.50p 118.00p 338911
07/10/2010 118.25p 118.43p 117.00p 117.00p 346724
06/10/2010 119.00p 120.00p 117.00p 118.00p 1040718
05/10/2010 119.50p 119.92p 117.50p 118.00p 650928
04/10/2010 120.00p 121.75p 118.50p 119.50p 1153990
01/10/2010 115.00p 122.00p 113.25p 121.75p 2146398
30/09/2010 113.75p 114.25p 113.00p 113.75p 456363
29/09/2010 113.75p 114.25p 113.19p 113.75p 376224
28/09/2010 113.50p 114.03p 112.98p 113.75p 797626
27/09/2010 113.00p 114.03p 112.59p 113.50p 1002897
24/09/2010 112.25p 113.50p 112.25p 113.25p 7014339
23/09/2010 112.25p 113.00p 111.75p 112.25p 1394910
22/09/2010 110.25p 113.00p 110.25p 112.25p 666875
21/09/2010 110.25p 110.40p 110.00p 110.25p 5870636
20/09/2010 110.25p 110.50p 110.00p 110.25p 259848
17/09/2010 110.50p 110.50p 110.00p 110.25p 1063330
16/09/2010 111.25p 111.25p 110.00p 110.50p 278967
15/09/2010 112.25p 112.25p 110.75p 111.25p 223900
14/09/2010 113.25p 113.80p 112.00p 112.50p 320968
13/09/2010 113.25p 114.00p 112.50p 113.25p 73400
10/09/2010 113.50p 114.00p 112.50p 113.25p 100752
09/09/2010 113.50p 113.50p 112.50p 113.50p 416518
08/09/2010 113.50p 113.80p 112.50p 113.50p 68345
07/09/2010 113.50p 113.95p 112.50p 113.50p 88090
06/09/2010 114.00p 114.00p 112.90p 113.50p 101405
03/09/2010 114.00p 114.30p 113.50p 114.00p 31454
02/09/2010 114.00p 114.00p 113.70p 114.00p 79650
01/09/2010 113.75p 114.40p 113.00p 114.00p 365765
31/08/2010 113.75p 113.75p 113.00p 113.75p 14917
27/08/2010 113.75p 113.75p 113.72p 113.75p 33730
26/08/2010 113.75p 113.75p 113.75p 113.75p 1814999
25/08/2010 114.00p 114.25p 113.00p 113.75p 151491
24/08/2010 114.75p 114.75p 113.50p 114.00p 46262
23/08/2010 114.75p 115.25p 114.00p 114.75p 135859
20/08/2010 115.00p 115.07p 114.00p 114.75p 257190
19/08/2010 115.25p 115.50p 114.00p 115.00p 389879
18/08/2010 115.25p 115.75p 114.51p 115.25p 113000
17/08/2010 116.00p 116.00p 114.94p 115.25p 766533
16/08/2010 116.00p 117.00p 115.00p 116.00p 111566
13/08/2010 116.25p 116.25p 115.00p 116.00p 22153
12/08/2010 116.75p 116.75p 116.00p 116.25p 208669
11/08/2010 117.00p 117.25p 116.00p 116.75p 285851
10/08/2010 117.00p 117.60p 116.07p 117.00p 300260
09/08/2010 117.00p 117.38p 116.00p 117.00p 147180
06/08/2010 117.00p 117.50p 116.25p 117.00p 2147827
05/08/2010 115.75p 118.00p 115.25p 117.00p 4874628
04/08/2010 115.75p 116.00p 115.00p 115.75p 7562
03/08/2010 116.00p 116.50p 115.00p 115.75p 332549
02/08/2010 116.00p 116.50p 115.00p 116.00p 395330
30/07/2010 116.00p 116.50p 115.00p 116.00p 590072
29/07/2010 116.00p 118.00p 115.00p 116.00p 225370
28/07/2010 117.25p 117.50p 115.50p 116.50p 79819
27/07/2010 117.75p 118.00p 116.50p 117.25p 102887
26/07/2010 117.75p 118.12p 117.00p 117.75p 159276
23/07/2010 117.75p 118.50p 117.00p 117.75p 874425
22/07/2010 118.50p 119.00p 117.00p 117.75p 190275
21/07/2010 119.00p 119.25p 118.00p 118.50p 430275
20/07/2010 120.00p 120.00p 118.50p 119.25p 275640
19/07/2010 120.50p 120.75p 119.25p 120.00p 938064
16/07/2010 121.25p 121.50p 120.51p 121.00p 203185
15/07/2010 119.25p 121.00p 119.25p 121.00p 542563
14/07/2010 119.25p 120.50p 118.50p 119.25p 208731
13/07/2010 117.50p 120.00p 117.50p 119.25p 794006
12/07/2010 117.75p 118.00p 117.25p 117.50p 1536970
09/07/2010 117.50p 118.00p 117.10p 117.75p 329729
08/07/2010 116.50p 117.50p 116.13p 117.50p 538691
07/07/2010 116.75p 117.25p 116.13p 116.50p 218096
06/07/2010 117.00p 117.70p 116.00p 116.75p 113389
05/07/2010 117.00p 118.00p 116.14p 117.00p 710058
02/07/2010 116.25p 117.75p 115.50p 117.00p 963077
01/07/2010 117.50p 117.50p 115.50p 116.25p 2272890
30/06/2010 118.50p 119.00p 117.00p 117.50p 510908
29/06/2010 120.75p 120.75p 117.50p 118.50p 593380
28/06/2010 120.75p 120.85p 120.75p 120.75p 13457
25/06/2010 121.25p 121.38p 120.38p 120.75p 530071
24/06/2010 121.25p 121.25p 120.00p 121.25p 2302500
23/06/2010 121.25p 121.50p 121.00p 121.25p 11900
22/06/2010 122.00p 122.25p 120.00p 121.25p 430924
21/06/2010 121.75p 122.40p 121.50p 122.00p 1736602
18/06/2010 123.00p 123.00p 121.51p 121.75p 1450927
17/06/2010 123.00p 123.50p 122.00p 123.00p 965985
16/06/2010 123.00p 124.00p 122.00p 123.00p 1363000
15/06/2010 123.00p 123.50p 122.10p 123.00p 750346
14/06/2010 123.00p 124.00p 122.00p 123.00p 125788
11/06/2010 123.00p 123.00p 123.00p 123.00p 32435
10/06/2010 123.75p 123.75p 122.00p 123.00p 920876
09/06/2010 124.00p 124.50p 123.00p 123.75p 60148
08/06/2010 124.50p 124.50p 123.50p 124.25p 1201468
07/06/2010 124.50p 125.00p 123.00p 124.25p 264951
04/06/2010 123.25p 125.00p 122.00p 124.50p 2314128
03/06/2010 122.50p 124.00p 122.00p 123.00p 100515
02/06/2010 122.50p 123.00p 121.94p 122.50p 232788
01/06/2010 122.50p 123.00p 122.00p 122.50p 225180
28/05/2010 122.00p 124.00p 121.00p 122.50p 2107432
27/05/2010 119.25p 123.00p 116.61p 122.00p 13067876
26/05/2010 116.75p 118.00p 116.25p 117.25p 836455
25/05/2010 116.75p 117.25p 116.35p 116.75p 1113556
24/05/2010 116.00p 117.00p 116.00p 116.75p 108724
21/05/2010 116.00p 116.50p 115.41p 116.00p 570924
20/05/2010 115.50p 116.00p 115.00p 116.00p 598925
19/05/2010 115.50p 115.75p 115.00p 115.50p 325754
18/05/2010 115.25p 115.75p 114.50p 115.50p 614165
17/05/2010 115.25p 115.50p 114.68p 115.25p 11736
14/05/2010 115.25p 116.00p 114.25p 115.00p 877626
13/05/2010 115.50p 115.65p 114.25p 115.25p 374737
12/05/2010 115.75p 116.00p 115.00p 115.50p 256408
11/05/2010 116.00p 116.06p 115.00p 115.75p 344052
10/05/2010 117.00p 117.00p 115.00p 116.00p 410326
07/05/2010 117.00p 117.50p 115.00p 116.00p 527350
06/05/2010 117.00p 118.00p 116.00p 117.00p 201093
05/05/2010 116.50p 118.00p 116.25p 117.00p 948716
04/05/2010 115.50p 118.00p 115.50p 116.50p 259759
30/04/2010 114.50p 116.50p 114.00p 115.50p 463876
29/04/2010 114.75p 115.00p 114.00p 114.50p 411721
28/04/2010 115.25p 115.25p 114.00p 114.75p 920109
27/04/2010 115.50p 116.00p 114.50p 115.25p 2120572
26/04/2010 115.50p 116.00p 114.50p 115.50p 1140321
23/04/2010 115.75p 117.12p 114.00p 115.50p 6669973
22/04/2010 116.50p 116.50p 115.00p 115.75p 239716
21/04/2010 117.25p 117.30p 116.00p 116.75p 331396
20/04/2010 117.75p 118.00p 116.75p 117.25p 358985
19/04/2010 117.75p 118.40p 116.75p 117.75p 590900
16/04/2010 118.00p 118.50p 117.00p 117.75p 1015700
15/04/2010 118.75p 119.00p 117.30p 118.00p 415614
14/04/2010 118.75p 119.00p 117.50p 118.75p 240543
13/04/2010 118.75p 119.00p 118.00p 118.75p 53906
12/04/2010 118.75p 119.00p 118.00p 118.75p 90972
09/04/2010 118.75p 119.04p 118.12p 118.75p 226328
08/04/2010 118.75p 119.35p 118.15p 118.75p 640789
07/04/2010 118.50p 119.35p 117.75p 118.75p 799607
06/04/2010 118.25p 119.50p 117.25p 118.75p 699196
01/04/2010 119.00p 119.18p 118.75p 119.00p 241855
31/03/2010 119.25p 119.25p 118.75p 119.00p 170054
30/03/2010 119.25p 119.50p 118.75p 119.25p 905571
29/03/2010 118.75p 119.50p 118.10p 119.25p 1111528
26/03/2010 117.75p 119.50p 117.65p 118.75p 403926
25/03/2010 118.25p 118.50p 117.20p 117.75p 1139532
24/03/2010 116.25p 118.50p 115.63p 118.25p 873321
23/03/2010 115.75p 116.75p 115.50p 116.25p 489372
22/03/2010 116.25p 116.25p 115.50p 115.75p 138071
19/03/2010 118.00p 118.07p 115.50p 116.25p 342949
18/03/2010 118.00p 118.25p 117.60p 118.00p 1510523
17/03/2010 118.00p 118.25p 117.50p 118.00p 99336
16/03/2010 118.00p 118.50p 117.50p 118.00p 327110
15/03/2010 118.25p 118.25p 117.50p 118.00p 79294
12/03/2010 118.25p 118.63p 117.50p 118.25p 1177269
11/03/2010 118.50p 118.75p 117.50p 118.25p 190015
10/03/2010 119.25p 119.38p 118.07p 118.50p 148702
09/03/2010 119.50p 119.75p 118.75p 119.25p 246290
08/03/2010 119.50p 119.75p 118.76p 119.50p 114556
05/03/2010 119.50p 119.75p 118.50p 119.50p 1283596
04/03/2010 119.00p 119.85p 118.75p 119.75p 484287
03/03/2010 118.50p 119.25p 118.05p 119.00p 40078
02/03/2010 119.75p 120.18p 119.25p 120.00p 1279129
01/03/2010 119.25p 120.06p 119.00p 119.75p 549323
26/02/2010 119.50p 119.70p 119.00p 119.25p 124272
25/02/2010 119.25p 120.50p 119.00p 119.50p 175269
24/02/2010 119.75p 120.00p 119.00p 119.25p 4679621
23/02/2010 120.50p 120.80p 119.00p 119.50p 76651
22/02/2010 120.50p 122.70p 120.00p 120.75p 198702
19/02/2010 119.50p 120.00p 119.00p 119.75p 1185965
18/02/2010 119.75p 121.00p 118.75p 119.50p 1708150
17/02/2010 119.00p 120.86p 118.00p 119.75p 677830
16/02/2010 119.50p 120.00p 118.00p 119.00p 60172
15/02/2010 120.00p 120.50p 119.00p 120.00p 252341
12/02/2010 121.50p 121.75p 119.00p 120.00p 827987
11/02/2010 122.00p 123.00p 121.00p 121.50p 379103
10/02/2010 122.00p 123.00p 120.00p 122.00p 283226
09/02/2010 120.25p 123.00p 120.25p 122.00p 305418
08/02/2010 120.25p 121.00p 119.13p 120.25p 2355667
05/02/2010 120.25p 121.50p 119.00p 120.25p 642680
04/02/2010 120.00p 121.50p 118.00p 120.25p 138763
03/02/2010 119.00p 120.75p 118.00p 119.75p 4159276
02/02/2010 120.00p 121.00p 118.00p 119.00p 318879
01/02/2010 120.50p 120.50p 120.00p 120.00p 450514
29/01/2010 121.50p 121.50p 120.00p 120.50p 122269
28/01/2010 121.50p 122.00p 120.00p 121.50p 287969
27/01/2010 121.75p 121.75p 120.00p 121.50p 157841
26/01/2010 122.00p 122.25p 121.00p 121.75p 1831977
25/01/2010 122.00p 122.50p 121.00p 122.00p 141642
22/01/2010 122.25p 123.00p 121.50p 122.00p 341127
21/01/2010 120.50p 122.50p 120.00p 122.25p 252630
20/01/2010 121.50p 122.52p 120.50p 120.50p 259133
19/01/2010 124.50p 125.00p 120.50p 121.50p 236392
18/01/2010 124.50p 125.70p 123.00p 124.50p 62959
15/01/2010 125.25p 126.37p 123.50p 124.50p 476040
14/01/2010 124.50p 126.00p 123.30p 125.25p 515248
13/01/2010 122.50p 125.00p 121.62p 124.00p 269677
12/01/2010 119.00p 122.90p 118.10p 122.00p 3570040
11/01/2010 118.50p 120.00p 117.00p 118.50p 14416297
08/01/2010 119.00p 120.00p 116.00p 118.50p 21403296
07/01/2010 119.00p 119.15p 118.00p 119.00p 30537
06/01/2010 119.00p 120.00p 118.00p 119.00p 306039
05/01/2010 119.50p 120.00p 117.00p 119.00p 6208307
04/01/2010 119.50p 120.00p 118.25p 119.50p 39949
31/12/2009 119.50p 120.25p 119.50p 119.50p 14420

*Close Price adjusted for both dividends and splits