LondonMetric Property (LMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
06/08/2018 186.90p 187.30p 185.80p 186.30p 324696
03/08/2018 188.50p 188.50p 185.00p 186.50p 680516
02/08/2018 187.30p 187.30p 185.20p 185.50p 504562
01/08/2018 187.60p 188.30p 185.70p 187.30p 981081
31/07/2018 187.50p 188.60p 186.70p 188.20p 882705
30/07/2018 187.30p 187.50p 185.90p 187.10p 509947
27/07/2018 186.70p 187.50p 183.60p 185.90p 1173641
26/07/2018 183.80p 186.00p 183.40p 185.50p 693896
25/07/2018 184.70p 184.90p 183.20p 183.80p 776179
24/07/2018 185.70p 185.70p 183.90p 184.10p 909263
23/07/2018 187.10p 187.30p 185.00p 185.30p 1003302
20/07/2018 185.90p 186.90p 185.20p 186.50p 623559
19/07/2018 185.60p 186.70p 185.20p 186.00p 718496
18/07/2018 184.50p 186.70p 184.50p 186.70p 629480
17/07/2018 184.90p 185.60p 181.30p 185.20p 1038642
16/07/2018 185.10p 185.49p 183.90p 184.60p 533370
13/07/2018 185.90p 186.60p 184.80p 185.00p 803833
12/07/2018 184.10p 185.30p 183.86p 184.60p 807063
11/07/2018 185.80p 185.80p 183.20p 183.70p 884830
10/07/2018 184.10p 185.70p 183.70p 184.90p 1126980
09/07/2018 185.10p 185.60p 183.50p 183.50p 1503593
06/07/2018 184.40p 185.30p 183.50p 183.70p 1012862
05/07/2018 184.70p 185.10p 183.10p 183.90p 1224890
04/07/2018 185.10p 185.10p 183.80p 184.10p 851999
03/07/2018 185.50p 185.50p 184.10p 184.10p 674483
02/07/2018 184.00p 185.90p 183.60p 184.00p 872380
29/06/2018 186.50p 187.05p 184.20p 185.00p 1393840
28/06/2018 185.60p 186.30p 184.40p 186.00p 1643825
27/06/2018 187.50p 188.30p 184.60p 186.00p 1909651
26/06/2018 186.60p 188.44p 184.20p 187.50p 1392461
25/06/2018 186.80p 187.90p 185.40p 186.50p 2132682
22/06/2018 185.10p 187.15p 183.90p 187.00p 2059886
21/06/2018 187.50p 187.80p 185.20p 186.00p 2930145
20/06/2018 189.30p 189.30p 187.00p 187.50p 1144076
19/06/2018 187.60p 189.20p 186.10p 187.50p 2504382
18/06/2018 188.70p 189.20p 187.30p 187.70p 1016704
15/06/2018 187.50p 190.00p 186.80p 189.40p 3401804
14/06/2018 190.30p 190.30p 187.70p 188.10p 2583749
13/06/2018 188.10p 191.60p 188.00p 190.40p 1264729
12/06/2018 191.20p 191.20p 188.10p 188.60p 859443
11/06/2018 190.80p 191.50p 188.90p 190.30p 674256
08/06/2018 188.20p 189.90p 186.90p 189.90p 599210
07/06/2018 192.00p 192.00p 188.70p 189.90p 934865
06/06/2018 194.10p 195.00p 192.15p 193.50p 4108227
05/06/2018 194.30p 194.50p 192.10p 193.70p 1310803
04/06/2018 193.70p 196.60p 192.20p 194.10p 1342695
01/06/2018 192.40p 193.90p 189.80p 192.30p 1605457
31/05/2018 195.40p 195.50p 191.40p 192.50p 1185352
30/05/2018 190.40p 195.10p 190.40p 195.00p 1536334
29/05/2018 193.60p 194.50p 190.50p 191.90p 1286494
25/05/2018 194.80p 196.00p 191.00p 194.70p 903009
24/05/2018 195.20p 195.90p 193.40p 193.40p 832554
23/05/2018 195.40p 196.90p 193.40p 194.00p 706689
22/05/2018 195.10p 195.80p 194.40p 195.50p 1120585
21/05/2018 196.90p 196.90p 193.80p 193.90p 507194
18/05/2018 195.40p 197.40p 193.00p 194.60p 671767
17/05/2018 194.20p 195.70p 193.30p 194.00p 1111083
16/05/2018 194.40p 194.40p 193.00p 193.70p 714334
15/05/2018 197.40p 197.40p 192.70p 193.10p 965594
14/05/2018 197.20p 197.20p 194.20p 194.60p 1282457
11/05/2018 195.60p 196.50p 194.70p 195.70p 1316974
10/05/2018 195.70p 197.00p 194.00p 194.00p 914963
09/05/2018 192.90p 195.60p 192.30p 194.60p 1141893
08/05/2018 192.00p 192.90p 189.70p 192.70p 1058709
04/05/2018 189.40p 191.90p 188.98p 189.50p 590175
03/05/2018 188.00p 189.18p 186.90p 188.60p 686746
02/05/2018 191.70p 191.70p 187.30p 187.60p 1024401
01/05/2018 187.00p 191.70p 187.00p 188.70p 595090
30/04/2018 189.80p 191.40p 189.00p 190.30p 768712
27/04/2018 186.20p 189.60p 186.20p 189.00p 574439
26/04/2018 184.80p 186.90p 184.80p 186.90p 410885
25/04/2018 185.00p 187.20p 184.94p 185.90p 659243
24/04/2018 185.00p 188.70p 184.64p 187.00p 1333086
23/04/2018 185.70p 186.10p 184.30p 185.60p 733467
20/04/2018 184.40p 185.60p 183.62p 184.90p 534040
19/04/2018 183.40p 186.20p 182.70p 183.60p 684719
18/04/2018 179.50p 183.40p 179.00p 182.70p 1633398
17/04/2018 180.00p 181.20p 178.70p 179.20p 695958
16/04/2018 180.70p 181.10p 179.10p 179.10p 444415
13/04/2018 177.00p 180.80p 177.00p 180.10p 466201
12/04/2018 178.50p 179.60p 177.20p 178.90p 762569
11/04/2018 178.70p 180.60p 178.30p 178.80p 533176
10/04/2018 179.80p 180.40p 178.49p 179.00p 572027
09/04/2018 181.30p 181.80p 178.30p 179.30p 440247
06/04/2018 180.60p 181.17p 178.30p 180.40p 579122
05/04/2018 178.40p 181.10p 178.40p 179.90p 696393
04/04/2018 177.00p 178.30p 176.29p 178.20p 740271
03/04/2018 178.40p 179.40p 174.90p 177.70p 880018
29/03/2018 178.10p 180.50p 177.26p 178.20p 1214379
28/03/2018 173.30p 178.60p 172.60p 178.60p 1451257
27/03/2018 174.90p 174.90p 172.20p 173.70p 1092707
26/03/2018 172.30p 173.44p 170.60p 171.80p 716534
23/03/2018 175.80p 175.90p 172.60p 173.00p 991434
22/03/2018 176.80p 178.50p 175.00p 175.00p 1327930
21/03/2018 178.60p 180.50p 176.60p 177.10p 1196940
20/03/2018 179.50p 181.80p 177.20p 179.70p 870890
19/03/2018 176.00p 179.00p 176.00p 178.50p 1662753
16/03/2018 179.50p 179.50p 176.20p 176.20p 2521161
15/03/2018 183.60p 183.60p 179.00p 179.00p 2023314
14/03/2018 185.60p 186.20p 183.70p 184.00p 1032204
13/03/2018 185.00p 188.30p 183.90p 184.10p 1587670
12/03/2018 183.10p 184.40p 181.60p 183.50p 724469
09/03/2018 181.90p 183.60p 181.30p 183.30p 770467
08/03/2018 176.80p 182.00p 176.80p 181.60p 1241114
07/03/2018 174.70p 177.90p 174.43p 177.00p 723857
06/03/2018 178.10p 178.10p 174.30p 174.60p 893011
05/03/2018 174.90p 177.30p 174.60p 177.00p 815563
02/03/2018 175.20p 176.40p 173.40p 174.00p 881582
01/03/2018 178.30p 178.30p 174.70p 174.90p 1070982
28/02/2018 177.60p 178.50p 175.50p 177.70p 1836543
27/02/2018 178.20p 179.10p 175.60p 178.10p 830055
26/02/2018 176.90p 179.30p 176.90p 178.60p 794672
23/02/2018 173.60p 176.90p 173.60p 176.40p 1112938
22/02/2018 174.30p 174.60p 172.00p 174.60p 1658656
21/02/2018 177.70p 177.90p 174.90p 175.50p 2938145
20/02/2018 177.30p 178.60p 176.90p 177.30p 753536
19/02/2018 175.80p 177.70p 175.20p 177.20p 661318
16/02/2018 173.60p 177.00p 172.60p 177.00p 760322
15/02/2018 172.90p 172.90p 171.50p 172.70p 611270
14/02/2018 172.30p 173.90p 170.90p 171.50p 819034
13/02/2018 172.50p 172.50p 170.30p 171.80p 1057750
12/02/2018 171.80p 172.50p 169.80p 171.70p 1774664
09/02/2018 168.30p 170.40p 167.70p 170.10p 841416
08/02/2018 171.70p 172.60p 168.80p 169.40p 1045081
07/02/2018 169.20p 172.10p 167.30p 172.10p 1419976
06/02/2018 170.20p 170.20p 166.50p 167.60p 2095704
05/02/2018 175.20p 178.80p 171.50p 171.50p 2532529
02/02/2018 177.50p 177.60p 175.22p 175.40p 825648
01/02/2018 178.60p 179.60p 176.40p 176.90p 1097551
31/01/2018 177.50p 179.70p 177.20p 179.20p 1382162
30/01/2018 181.00p 181.00p 177.80p 178.10p 1114836
29/01/2018 182.50p 183.60p 180.70p 180.70p 672675
26/01/2018 179.80p 183.20p 178.66p 182.30p 1374556
25/01/2018 181.30p 182.00p 178.50p 179.50p 1043957
24/01/2018 181.40p 181.60p 179.50p 181.20p 735665
23/01/2018 178.80p 181.00p 177.80p 181.00p 859916
22/01/2018 180.30p 181.20p 178.30p 179.80p 966376
19/01/2018 180.00p 181.00p 179.10p 181.00p 849192
18/01/2018 182.60p 182.60p 179.40p 180.00p 982809
17/01/2018 181.10p 182.50p 180.70p 182.00p 1192222
16/01/2018 178.20p 181.70p 178.20p 181.00p 860535
15/01/2018 179.00p 179.30p 177.40p 179.00p 1922101
12/01/2018 182.00p 182.10p 179.70p 180.00p 1157386
11/01/2018 184.20p 185.50p 180.60p 181.60p 1221447
10/01/2018 186.10p 189.10p 183.30p 183.30p 1256440
09/01/2018 188.50p 188.80p 186.80p 187.50p 1069561
08/01/2018 185.60p 189.00p 185.60p 187.70p 952211
05/01/2018 187.50p 189.00p 186.60p 188.00p 1061802
04/01/2018 184.00p 188.60p 184.00p 188.40p 1522905
03/01/2018 186.60p 187.90p 185.70p 187.90p 1294137
02/01/2018 185.60p 187.30p 184.71p 186.40p 790301
29/12/2017 186.00p 187.00p 185.10p 186.00p 931884
28/12/2017 185.10p 186.80p 184.90p 186.50p 939523
27/12/2017 185.00p 185.70p 183.90p 185.70p 567558
22/12/2017 183.10p 184.90p 183.10p 184.40p 411638
21/12/2017 180.80p 182.90p 180.50p 182.90p 747877
20/12/2017 182.00p 183.06p 181.40p 181.40p 646334
19/12/2017 182.20p 183.90p 181.60p 182.70p 1353960
18/12/2017 179.60p 182.70p 178.95p 182.00p 959533
15/12/2017 177.40p 179.10p 176.50p 179.10p 1540929
14/12/2017 176.00p 177.30p 175.00p 177.30p 1104392
13/12/2017 175.30p 176.80p 174.20p 176.40p 1519931
12/12/2017 174.60p 176.20p 174.50p 175.90p 1111919
11/12/2017 178.10p 178.20p 175.10p 175.10p 948717
08/12/2017 173.10p 178.10p 172.50p 177.50p 2042794
07/12/2017 175.80p 175.80p 172.40p 172.60p 2054927
06/12/2017 178.00p 178.90p 174.70p 174.70p 1738393
05/12/2017 176.10p 180.60p 176.10p 179.90p 1322427
04/12/2017 175.70p 176.20p 174.68p 175.60p 1095077
01/12/2017 177.30p 178.26p 174.30p 174.90p 1520421
30/11/2017 180.40p 180.40p 177.80p 178.40p 1858585
29/11/2017 181.10p 183.50p 178.00p 180.00p 1949546
28/11/2017 180.90p 181.90p 179.78p 179.80p 1051616
27/11/2017 180.30p 183.70p 180.10p 181.20p 5873019
24/11/2017 180.00p 180.10p 178.30p 180.10p 710914
23/11/2017 179.50p 179.80p 178.40p 179.20p 908857
22/11/2017 179.20p 180.00p 178.50p 178.80p 1254591
21/11/2017 177.30p 179.50p 177.30p 178.60p 1821485
20/11/2017 177.90p 178.30p 175.20p 177.60p 1051298
17/11/2017 178.30p 178.80p 176.80p 177.50p 1795743
16/11/2017 176.60p 178.40p 176.00p 178.00p 803451
15/11/2017 175.40p 176.30p 175.00p 175.40p 1177285
14/11/2017 177.60p 177.70p 175.50p 176.10p 1065089
13/11/2017 175.50p 177.90p 175.50p 176.10p 871754
10/11/2017 177.30p 178.30p 175.90p 178.00p 1050237
09/11/2017 176.50p 177.70p 176.00p 176.50p 969330
08/11/2017 176.30p 177.70p 175.70p 177.60p 2376075
07/11/2017 178.80p 178.80p 176.20p 176.20p 2228804
06/11/2017 179.50p 179.50p 177.09p 178.50p 1097182
03/11/2017 179.40p 179.40p 178.20p 178.50p 862040
02/11/2017 176.60p 179.40p 176.46p 177.60p 1129584
01/11/2017 177.50p 178.00p 176.40p 176.40p 2053960
31/10/2017 177.50p 177.50p 175.50p 176.40p 861918
30/10/2017 175.70p 176.30p 174.30p 175.70p 1232347
27/10/2017 175.00p 175.35p 174.30p 175.10p 943483
26/10/2017 174.70p 175.37p 173.20p 175.30p 1640444
25/10/2017 174.80p 176.00p 174.40p 174.70p 2384982
24/10/2017 173.10p 176.70p 173.10p 175.50p 1350323
23/10/2017 177.00p 177.10p 175.30p 176.50p 1291063
20/10/2017 177.50p 177.50p 175.30p 176.50p 917589

*Close Price adjusted for both dividends and splits