LondonMetric Property (LMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
04/05/2011 131.50p 134.00p 131.50p 131.70p 416466
03/05/2011 132.00p 134.10p 132.00p 133.10p 616788
28/04/2011 132.00p 134.00p 132.00p 133.10p 796016
27/04/2011 132.50p 132.80p 131.50p 132.30p 1351786
26/04/2011 131.30p 132.50p 131.30p 132.20p 195801
21/04/2011 130.50p 132.20p 130.50p 132.00p 642925
20/04/2011 128.50p 131.30p 128.50p 131.30p 474258
19/04/2011 129.70p 129.80p 128.49p 129.00p 437101
18/04/2011 129.50p 131.20p 128.00p 128.50p 355602
15/04/2011 128.00p 131.50p 128.00p 130.80p 598455
14/04/2011 129.00p 129.10p 127.90p 128.80p 324812
13/04/2011 128.50p 128.80p 126.80p 128.60p 608729
12/04/2011 127.50p 128.89p 127.00p 127.40p 1429634
11/04/2011 127.50p 129.10p 127.50p 129.10p 366669
08/04/2011 129.00p 129.00p 126.50p 127.00p 400583
07/04/2011 129.50p 130.70p 127.40p 127.40p 519490
06/04/2011 130.60p 131.40p 129.50p 130.70p 506356
05/04/2011 129.00p 131.50p 128.60p 131.50p 1268589
04/04/2011 127.00p 131.00p 126.30p 129.80p 835293
01/04/2011 126.00p 127.50p 124.40p 126.50p 1218211
31/03/2011 127.00p 127.50p 125.00p 125.00p 581941
30/03/2011 126.50p 128.50p 126.50p 127.90p 613640
29/03/2011 126.60p 128.50p 126.60p 128.00p 890196
28/03/2011 126.00p 129.20p 125.40p 126.70p 1018363
25/03/2011 126.00p 126.00p 124.00p 124.50p 1070233
24/03/2011 125.00p 125.00p 124.00p 124.50p 550394
23/03/2011 126.50p 126.60p 124.00p 124.50p 449552
22/03/2011 126.50p 126.50p 125.00p 125.60p 569092
21/03/2011 127.20p 127.20p 125.00p 125.40p 985656
18/03/2011 126.20p 127.80p 125.50p 125.60p 1380619
17/03/2011 125.00p 127.20p 125.00p 127.20p 1000345
16/03/2011 126.90p 126.90p 124.20p 125.10p 441561
15/03/2011 129.50p 130.00p 125.50p 126.20p 702630
14/03/2011 128.10p 131.00p 128.10p 130.30p 338537
11/03/2011 128.00p 129.90p 128.00p 128.90p 631908
10/03/2011 129.00p 129.90p 128.20p 128.20p 357445
09/03/2011 128.60p 131.00p 128.10p 130.60p 308484
08/03/2011 127.50p 129.60p 127.50p 129.60p 351808
07/03/2011 127.00p 128.50p 127.00p 128.40p 220785
04/03/2011 126.20p 128.30p 125.80p 128.10p 758570
03/03/2011 125.50p 126.20p 124.50p 126.00p 637613
02/03/2011 126.50p 126.50p 124.50p 125.00p 1874885
01/03/2011 125.50p 126.70p 125.00p 125.50p 1652685
28/02/2011 125.50p 126.90p 125.50p 125.50p 1109809
25/02/2011 126.40p 126.60p 125.20p 125.50p 480064
24/02/2011 125.50p 127.00p 125.00p 125.90p 594878
23/02/2011 126.00p 126.80p 125.20p 126.40p 606448
22/02/2011 125.40p 126.73p 125.00p 125.50p 2046257
21/02/2011 126.20p 127.35p 125.30p 125.30p 443913
18/02/2011 127.50p 128.00p 125.71p 126.00p 1349584
17/02/2011 126.00p 127.00p 125.50p 126.40p 379838
16/02/2011 127.20p 127.40p 126.00p 126.00p 686090
15/02/2011 125.50p 127.90p 125.50p 127.39p 639496
14/02/2011 127.90p 127.90p 125.60p 127.70p 353433
11/02/2011 126.00p 127.50p 125.50p 127.50p 306223
10/02/2011 129.00p 129.00p 126.10p 126.80p 271578
09/02/2011 129.00p 129.00p 127.30p 127.30p 414541
08/02/2011 126.10p 128.00p 125.50p 127.60p 852245
07/02/2011 127.70p 127.70p 125.60p 125.60p 1031664
04/02/2011 127.50p 127.50p 126.06p 127.00p 496642
03/02/2011 126.50p 127.20p 125.20p 126.50p 566535
02/02/2011 127.30p 127.30p 125.40p 126.00p 380276
01/02/2011 127.70p 127.70p 126.10p 126.50p 556535
31/01/2011 127.50p 128.60p 126.00p 126.00p 872337
28/01/2011 128.00p 129.00p 127.20p 128.50p 614613
27/01/2011 128.20p 129.90p 127.40p 129.00p 705371
26/01/2011 129.00p 129.50p 127.89p 129.00p 1062835
25/01/2011 129.00p 129.00p 126.60p 129.00p 2113777
24/01/2011 130.00p 130.00p 127.00p 127.00p 600631
21/01/2011 129.90p 130.00p 128.00p 129.00p 1064690
20/01/2011 130.50p 130.50p 128.40p 128.50p 1782453
19/01/2011 131.00p 131.00p 129.00p 129.70p 491089
18/01/2011 131.00p 131.00p 128.80p 131.00p 467013
17/01/2011 132.00p 132.00p 130.00p 130.00p 304979
14/01/2011 131.00p 131.80p 129.60p 131.40p 204893
13/01/2011 132.00p 132.00p 129.00p 130.60p 879061
12/01/2011 132.00p 132.00p 130.00p 131.00p 402995
11/01/2011 133.50p 133.50p 131.10p 131.30p 818496
10/01/2011 132.80p 133.50p 131.30p 133.50p 260680
07/01/2011 131.00p 133.00p 130.80p 132.70p 4283517
06/01/2011 132.00p 133.00p 131.40p 131.70p 1244375
05/01/2011 132.00p 132.50p 131.06p 132.00p 810130
04/01/2011 130.00p 132.00p 130.00p 132.00p 604061
31/12/2010 132.50p 132.50p 130.10p 131.00p 67847
30/12/2010 130.00p 132.00p 130.00p 131.50p 570550
29/12/2010 132.00p 132.00p 130.00p 131.70p 608915
24/12/2010 132.00p 132.11p 130.00p 130.00p 150460
23/12/2010 129.10p 132.50p 129.10p 132.50p 1263387
22/12/2010 130.70p 131.00p 129.10p 131.00p 247520
21/12/2010 131.00p 131.00p 129.50p 130.80p 838606
20/12/2010 132.00p 132.00p 129.00p 130.00p 2036297
17/12/2010 130.00p 133.50p 129.00p 132.00p 49128208
16/12/2010 128.00p 130.50p 127.00p 130.00p 6474503
15/12/2010 128.00p 128.00p 127.00p 127.50p 3674943
14/12/2010 128.00p 128.00p 127.00p 128.00p 5585285
13/12/2010 127.00p 128.88p 126.56p 128.00p 450650
10/12/2010 127.00p 128.50p 126.25p 127.00p 2781228
09/12/2010 125.00p 127.00p 124.94p 126.00p 2363566
08/12/2010 124.75p 126.00p 124.00p 125.00p 196154
07/12/2010 125.50p 125.50p 124.25p 124.50p 1638681
06/12/2010 125.75p 126.00p 124.00p 125.00p 6591337
03/12/2010 127.50p 127.50p 124.00p 125.00p 2521126
02/12/2010 121.50p 127.00p 121.50p 127.00p 1964189
01/12/2010 118.00p 122.50p 117.50p 122.25p 1638074
30/11/2010 119.00p 120.75p 118.50p 120.00p 835223
29/11/2010 121.00p 121.25p 119.00p 120.00p 2149082
26/11/2010 120.50p 121.00p 119.50p 120.00p 2586913
25/11/2010 119.50p 120.50p 118.75p 120.50p 8506317
24/11/2010 118.75p 119.75p 118.50p 118.75p 524209
23/11/2010 119.50p 120.00p 119.00p 119.00p 436295
22/11/2010 119.50p 120.58p 118.50p 119.25p 1821499
19/11/2010 119.50p 120.25p 119.00p 119.25p 205967
18/11/2010 120.75p 120.87p 119.52p 120.25p 427561
17/11/2010 119.25p 119.65p 118.52p 119.50p 278541
16/11/2010 119.00p 119.90p 118.00p 118.50p 536378
15/11/2010 120.00p 120.25p 119.50p 119.75p 114488
12/11/2010 120.00p 120.75p 119.56p 119.75p 147618
11/11/2010 120.50p 121.65p 120.06p 121.50p 230550
10/11/2010 121.00p 121.96p 120.20p 121.00p 329262
09/11/2010 119.25p 121.50p 119.00p 121.00p 2715633
08/11/2010 121.00p 121.00p 117.00p 119.00p 565749
05/11/2010 119.00p 121.00p 118.35p 120.00p 2947224
04/11/2010 119.00p 119.00p 117.39p 118.50p 3655638
03/11/2010 118.00p 118.69p 117.40p 118.00p 187523
02/11/2010 117.25p 118.75p 117.25p 118.00p 304221
01/11/2010 118.25p 118.53p 117.25p 118.25p 715773
29/10/2010 118.25p 119.00p 117.75p 118.25p 2207391
28/10/2010 118.25p 118.25p 117.25p 118.00p 2856282
27/10/2010 117.50p 118.00p 116.85p 118.00p 2109960
26/10/2010 116.50p 118.00p 116.50p 117.50p 1500589
25/10/2010 117.00p 117.00p 115.50p 116.25p 1002059
22/10/2010 116.25p 116.75p 115.75p 116.75p 491722
21/10/2010 116.50p 116.75p 115.50p 116.50p 2255157
20/10/2010 116.50p 116.50p 115.50p 116.25p 395706
19/10/2010 116.50p 116.50p 115.87p 116.50p 510108
18/10/2010 117.00p 117.50p 116.25p 116.50p 206628
15/10/2010 116.00p 117.00p 115.25p 115.25p 296371
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

*Close Price adjusted for both dividends and splits