LondonMetric Property (LMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
04/03/2020 219.20p 221.00p 215.00p 220.00p 2184964
03/03/2020 210.80p 218.80p 210.80p 216.20p 2466493
02/03/2020 208.40p 212.20p 205.80p 209.80p 1830372
28/02/2020 208.00p 208.33p 201.20p 207.20p 4356701
27/02/2020 219.40p 219.40p 211.80p 212.60p 3108111
26/02/2020 226.00p 226.20p 219.40p 221.20p 1787544
25/02/2020 234.00p 234.00p 225.40p 225.40p 1525477
24/02/2020 231.80p 232.42p 228.40p 229.20p 1048820
21/02/2020 235.60p 235.60p 232.80p 233.80p 925810
20/02/2020 234.40p 235.40p 233.08p 233.40p 890386
19/02/2020 237.00p 237.00p 234.20p 234.20p 1027009
18/02/2020 236.00p 238.00p 235.00p 235.00p 1186711
17/02/2020 237.00p 238.80p 235.80p 235.80p 916484
14/02/2020 235.60p 237.20p 232.40p 237.00p 981054
13/02/2020 232.00p 236.40p 232.00p 233.00p 1535664
12/02/2020 235.40p 237.35p 234.60p 235.40p 1065530
11/02/2020 232.20p 235.20p 232.20p 235.00p 852583
10/02/2020 232.20p 233.80p 231.80p 232.40p 941323
07/02/2020 232.60p 232.90p 231.28p 232.80p 779423
06/02/2020 231.60p 232.80p 230.40p 232.60p 1061939
05/02/2020 225.20p 231.80p 225.20p 231.80p 2655826
04/02/2020 227.40p 229.60p 226.60p 229.60p 993114
03/02/2020 228.20p 229.40p 225.40p 226.00p 1196246
31/01/2020 228.20p 229.60p 227.20p 227.80p 1257411
30/01/2020 227.80p 230.20p 226.60p 227.80p 2540241
29/01/2020 225.20p 228.60p 225.20p 227.00p 2765974
28/01/2020 223.00p 227.00p 223.00p 226.20p 643890
27/01/2020 229.20p 229.20p 224.40p 224.80p 888402
24/01/2020 227.60p 230.00p 227.60p 229.40p 1386277
23/01/2020 229.00p 230.80p 227.29p 227.60p 1177395
22/01/2020 226.00p 230.20p 226.00p 230.00p 910928
21/01/2020 232.00p 232.00p 227.80p 229.00p 1095900
20/01/2020 236.40p 236.40p 232.20p 232.20p 1035770
17/01/2020 231.40p 235.40p 229.60p 234.00p 1109760
16/01/2020 230.00p 232.20p 229.05p 232.20p 1384630
15/01/2020 228.00p 228.80p 224.07p 228.80p 2421365
14/01/2020 226.60p 227.00p 225.20p 225.40p 1063797
13/01/2020 228.40p 228.60p 226.00p 226.00p 764349
10/01/2020 224.00p 227.30p 224.00p 226.00p 925728
09/01/2020 230.40p 230.40p 225.80p 227.00p 1353615
08/01/2020 231.80p 231.80p 227.20p 227.80p 1908991
07/01/2020 232.40p 232.60p 230.60p 231.40p 1289252
06/01/2020 233.00p 236.60p 230.40p 231.00p 1246118
03/01/2020 237.20p 238.60p 233.80p 236.00p 1211952
02/01/2020 237.00p 239.20p 236.20p 237.80p 1221584
31/12/2019 236.60p 236.80p 235.80p 236.60p 532445
30/12/2019 235.20p 236.80p 235.20p 236.00p 749964
27/12/2019 232.20p 236.80p 231.00p 236.80p 760512
24/12/2019 229.60p 233.80p 228.80p 233.80p 263595
23/12/2019 227.80p 232.00p 227.80p 231.00p 775664
20/12/2019 231.00p 231.00p 226.40p 226.40p 3172380
19/12/2019 228.00p 230.80p 227.62p 229.20p 1346800
18/12/2019 227.40p 229.27p 224.60p 228.00p 1578519
17/12/2019 229.00p 230.20p 226.40p 227.40p 2808225
16/12/2019 228.00p 231.40p 228.00p 231.20p 1809394
13/12/2019 227.20p 234.20p 227.20p 229.00p 3612309
12/12/2019 226.80p 227.40p 222.80p 222.80p 1171792
11/12/2019 232.00p 232.20p 223.00p 226.40p 2646318
10/12/2019 236.80p 236.80p 232.40p 233.00p 2273052
09/12/2019 233.40p 236.20p 231.80p 236.20p 1828263
06/12/2019 232.40p 234.00p 231.40p 233.40p 2439539
05/12/2019 231.40p 232.20p 230.20p 231.60p 1487061
04/12/2019 230.80p 232.00p 229.13p 232.00p 1951193
03/12/2019 228.60p 232.40p 227.59p 229.40p 1837378
02/12/2019 233.00p 235.29p 228.40p 228.80p 2695086
29/11/2019 235.20p 237.00p 232.60p 232.60p 1776160
28/11/2019 237.40p 240.80p 234.60p 235.80p 2715413
27/11/2019 240.00p 245.40p 237.00p 238.80p 4118349
26/11/2019 237.40p 242.40p 235.27p 241.20p 2224487
25/11/2019 236.00p 236.60p 234.40p 236.40p 3025599
22/11/2019 235.40p 235.80p 233.60p 235.00p 2172280
21/11/2019 237.60p 237.60p 232.93p 235.00p 1689319
20/11/2019 240.00p 240.40p 237.00p 237.20p 1453500
19/11/2019 240.80p 240.80p 239.20p 240.00p 851233
18/11/2019 236.00p 241.60p 235.80p 240.20p 1222092
15/11/2019 236.00p 238.80p 235.40p 238.40p 1396009
14/11/2019 234.40p 236.80p 233.44p 235.40p 1829549
13/11/2019 234.60p 235.80p 233.60p 234.40p 1379609
12/11/2019 233.60p 235.80p 233.60p 235.80p 1287547
11/11/2019 231.20p 233.60p 230.60p 233.40p 1076902
08/11/2019 231.80p 233.00p 230.71p 231.60p 553669
07/11/2019 232.00p 234.60p 231.53p 231.60p 3043679
06/11/2019 232.80p 233.20p 230.20p 233.20p 1544140
05/11/2019 233.80p 234.20p 231.60p 232.60p 1506481
04/11/2019 232.40p 235.60p 231.53p 233.00p 1609620
01/11/2019 235.00p 235.00p 230.80p 232.00p 6491434
31/10/2019 232.60p 235.20p 230.00p 231.80p 2600283
30/10/2019 230.20p 234.20p 230.20p 234.20p 2363011
29/10/2019 230.80p 232.40p 229.20p 232.40p 1252926
28/10/2019 228.40p 230.80p 227.84p 230.80p 928364
25/10/2019 228.40p 230.40p 226.40p 228.40p 716245
24/10/2019 231.20p 231.67p 229.00p 229.80p 1152454
23/10/2019 229.20p 231.00p 228.00p 230.60p 1725073
22/10/2019 231.60p 231.80p 229.40p 230.00p 1438318
21/10/2019 229.20p 231.00p 227.80p 230.40p 1561728
18/10/2019 230.00p 230.21p 228.00p 229.20p 2124096
17/10/2019 225.20p 230.40p 221.60p 229.00p 2169645
16/10/2019 222.20p 226.40p 221.60p 225.80p 1553765
15/10/2019 221.60p 228.00p 219.80p 225.20p 2289149
14/10/2019 224.20p 225.40p 218.80p 220.80p 1757864
11/10/2019 217.00p 225.00p 215.21p 224.00p 3841629
10/10/2019 215.00p 216.20p 213.60p 215.00p 1238796
09/10/2019 216.20p 217.00p 214.60p 215.00p 1914458
08/10/2019 218.00p 219.00p 215.20p 215.20p 834856
07/10/2019 215.20p 218.80p 215.08p 217.60p 1741079
04/10/2019 215.60p 217.40p 214.59p 217.40p 1862107
03/10/2019 215.60p 216.20p 212.60p 215.00p 1464521
02/10/2019 216.00p 217.86p 214.40p 214.40p 983304
01/10/2019 217.60p 218.40p 215.80p 217.40p 985195
30/09/2019 217.80p 219.00p 216.60p 217.40p 1300486
27/09/2019 217.40p 217.80p 216.20p 217.40p 2003973
26/09/2019 215.20p 217.20p 214.80p 217.20p 1715900
25/09/2019 214.40p 215.85p 213.60p 214.00p 910719
24/09/2019 213.60p 216.40p 212.80p 214.60p 1053995
23/09/2019 213.80p 215.00p 211.74p 215.00p 1944132
20/09/2019 212.00p 215.40p 211.20p 214.40p 19988708
19/09/2019 211.60p 213.40p 211.00p 211.80p 1301381
18/09/2019 211.80p 213.00p 210.40p 211.60p 2408805
17/09/2019 209.40p 212.20p 209.20p 210.80p 1342732
16/09/2019 212.60p 213.80p 209.40p 210.20p 1375420
13/09/2019 210.60p 212.60p 210.20p 211.40p 3698880
12/09/2019 213.00p 213.00p 209.08p 210.80p 1793681
11/09/2019 208.20p 212.20p 207.38p 211.40p 2975674
10/09/2019 208.40p 210.20p 206.09p 209.40p 2367766
09/09/2019 209.20p 210.60p 207.70p 208.20p 3475868
06/09/2019 208.40p 210.47p 207.60p 208.40p 1755412
05/09/2019 205.60p 208.20p 204.00p 208.20p 2805179
04/09/2019 206.00p 206.00p 203.60p 205.80p 2345507
03/09/2019 205.00p 205.80p 204.00p 205.20p 1275606
02/09/2019 203.00p 208.00p 203.00p 205.00p 1836223
30/08/2019 205.40p 206.23p 203.80p 205.20p 2646798
29/08/2019 205.00p 206.54p 202.80p 205.20p 807713
28/08/2019 208.20p 209.20p 206.60p 207.40p 1009730
27/08/2019 207.80p 208.20p 204.80p 208.20p 3472710
23/08/2019 205.00p 208.20p 204.20p 206.00p 1282502
22/08/2019 202.20p 204.80p 201.20p 204.60p 1634245
21/08/2019 201.20p 202.40p 200.20p 202.40p 1046010
20/08/2019 201.20p 203.26p 200.80p 201.00p 664430
19/08/2019 200.60p 202.63p 200.60p 202.60p 816524
16/08/2019 202.40p 202.40p 198.30p 201.60p 823817
15/08/2019 201.00p 201.57p 198.20p 199.00p 1009188
14/08/2019 199.80p 199.80p 197.30p 199.20p 1084888
13/08/2019 200.20p 200.20p 197.40p 199.40p 926087
12/08/2019 201.60p 201.60p 198.70p 199.30p 912765
09/08/2019 199.90p 201.40p 198.70p 201.40p 784217
08/08/2019 202.20p 202.20p 198.30p 199.50p 498966
07/08/2019 198.70p 198.70p 197.10p 198.30p 601151
06/08/2019 197.00p 198.90p 196.10p 197.50p 770060
05/08/2019 199.70p 200.80p 195.80p 196.40p 765738
02/08/2019 201.60p 203.00p 200.00p 200.00p 1133493
01/08/2019 202.60p 204.13p 200.00p 201.40p 1398640
31/07/2019 205.00p 205.80p 201.70p 203.00p 2498275
30/07/2019 209.40p 209.40p 205.60p 205.80p 1275798
29/07/2019 206.00p 209.00p 205.83p 208.60p 879261
26/07/2019 211.00p 211.00p 206.40p 206.80p 488182
25/07/2019 208.40p 210.40p 206.60p 210.00p 1237312
24/07/2019 208.00p 209.60p 207.60p 208.60p 2282248
23/07/2019 207.20p 207.80p 205.60p 207.80p 1049360
22/07/2019 206.60p 206.60p 204.35p 206.60p 1418593
19/07/2019 206.00p 207.00p 204.40p 205.60p 1249766
18/07/2019 207.40p 208.20p 206.20p 207.00p 1305264
17/07/2019 209.40p 210.20p 207.00p 207.80p 1292899
16/07/2019 211.80p 212.20p 207.60p 208.20p 2074295
15/07/2019 210.40p 212.40p 210.00p 210.40p 1012595
12/07/2019 212.40p 212.40p 210.26p 212.20p 1347194
11/07/2019 214.00p 214.40p 211.00p 211.00p 750143
10/07/2019 211.80p 212.60p 211.20p 212.00p 779736
09/07/2019 212.60p 215.00p 212.00p 212.60p 561829
08/07/2019 213.20p 214.60p 212.20p 213.20p 992177
05/07/2019 216.00p 216.40p 213.60p 213.60p 1002739
04/07/2019 214.40p 216.00p 214.40p 215.20p 945960
03/07/2019 212.80p 214.20p 209.79p 214.20p 1007162
02/07/2019 211.60p 212.80p 208.64p 211.00p 1884714
01/07/2019 212.00p 212.90p 209.20p 211.00p 1473545
28/06/2019 207.00p 211.00p 205.60p 211.00p 3033874
27/06/2019 205.00p 205.00p 201.60p 204.60p 3298500
26/06/2019 202.20p 204.20p 202.00p 202.80p 3470698
25/06/2019 202.00p 205.01p 200.20p 202.20p 2737134
24/06/2019 205.00p 205.00p 199.90p 201.20p 1722861
21/06/2019 204.00p 204.00p 199.70p 201.60p 4135096
20/06/2019 203.80p 203.80p 200.60p 201.60p 1446436
19/06/2019 208.00p 208.00p 201.80p 202.00p 2212467
18/06/2019 207.80p 209.00p 206.20p 206.40p 4991525
17/06/2019 204.40p 207.20p 204.40p 206.80p 2348449
14/06/2019 206.20p 206.60p 204.60p 205.60p 1703429
13/06/2019 207.20p 207.40p 204.80p 206.20p 2088277
12/06/2019 207.00p 207.40p 205.80p 205.80p 968600
11/06/2019 207.80p 208.63p 204.60p 206.60p 1919103
10/06/2019 208.00p 208.40p 204.60p 206.40p 971829
07/06/2019 209.00p 209.00p 206.80p 207.40p 1188237
06/06/2019 205.40p 208.60p 205.00p 208.00p 2465203
05/06/2019 203.80p 208.60p 203.80p 208.60p 1565085
04/06/2019 205.00p 205.80p 202.60p 205.80p 1876091
03/06/2019 204.60p 205.40p 202.40p 204.80p 1296098
31/05/2019 203.60p 205.00p 202.00p 204.20p 1479161
30/05/2019 204.80p 204.80p 199.50p 203.00p 1273821
29/05/2019 199.80p 204.60p 199.80p 203.00p 1120215
28/05/2019 203.40p 204.60p 202.00p 202.40p 2688988
24/05/2019 205.00p 205.20p 202.60p 205.00p 1852814
23/05/2019 206.20p 208.80p 199.00p 203.80p 2767449

*Close Price adjusted for both dividends and splits