Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Lok'n Store Group (LOK) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/08/2024 | 1,105.00p | 1,105.00p | 1,105.00p | 1,105.00p | 0 |
| 31/07/2024 | 1,105.00p | 1,105.00p | 1,105.00p | 1,105.00p | 50111 |
| 30/07/2024 | 1,110.00p | 1,110.00p | 1,105.00p | 1,110.00p | 9537 |
| 29/07/2024 | 1,105.00p | 1,110.00p | 1,105.00p | 1,110.00p | 6565 |
| 26/07/2024 | 1,105.00p | 1,137.50p | 1,105.00p | 1,110.00p | 7067 |
| 25/07/2024 | 1,105.00p | 1,110.00p | 1,105.00p | 1,110.00p | 41626 |
| 24/07/2024 | 1,105.00p | 1,110.00p | 1,102.50p | 1,110.00p | 45106 |
| 23/07/2024 | 1,105.00p | 1,110.00p | 1,105.00p | 1,110.00p | 2997 |
| 22/07/2024 | 1,120.00p | 1,120.00p | 1,105.00p | 1,105.00p | 22502 |
| 19/07/2024 | 1,110.00p | 1,110.00p | 1,100.00p | 1,100.00p | 16907 |
| 18/07/2024 | 1,105.00p | 1,105.15p | 1,100.00p | 1,100.00p | 85989 |
| 17/07/2024 | 1,100.00p | 1,105.00p | 1,100.00p | 1,105.00p | 945 |
| 16/07/2024 | 1,100.00p | 1,105.00p | 1,100.00p | 1,105.00p | 20485 |
| 15/07/2024 | 1,100.00p | 1,105.00p | 1,100.00p | 1,100.00p | 8262 |
| 12/07/2024 | 1,105.00p | 1,105.00p | 1,100.00p | 1,100.00p | 14420 |
| 11/07/2024 | 1,100.00p | 1,102.50p | 1,100.00p | 1,100.00p | 12043 |
| 10/07/2024 | 1,100.00p | 1,103.89p | 1,100.00p | 1,100.00p | 19334 |
| 09/07/2024 | 1,105.00p | 1,105.00p | 1,100.00p | 1,100.00p | 10046 |
| 08/07/2024 | 1,105.00p | 1,105.00p | 1,100.00p | 1,100.00p | 15571 |
| 05/07/2024 | 1,100.00p | 1,100.10p | 1,100.00p | 1,100.00p | 8575 |
| 04/07/2024 | 1,100.00p | 1,104.95p | 1,100.00p | 1,100.00p | 16234 |
| 03/07/2024 | 1,100.00p | 1,105.00p | 1,100.00p | 1,105.00p | 8312 |
| 02/07/2024 | 1,100.00p | 1,105.00p | 1,095.00p | 1,100.00p | 64684 |
| 01/07/2024 | 1,100.00p | 1,100.05p | 1,095.00p | 1,095.00p | 49314 |
| 28/06/2024 | 1,095.00p | 1,100.00p | 1,095.00p | 1,100.00p | 6171 |
| 27/06/2024 | 1,095.00p | 1,097.50p | 1,095.00p | 1,095.00p | 15759 |
| 26/06/2024 | 1,095.00p | 1,100.00p | 1,095.00p | 1,095.00p | 15969 |
| 25/06/2024 | 1,095.00p | 1,100.00p | 1,095.00p | 1,095.00p | 108057 |
| 24/06/2024 | 1,095.00p | 1,100.00p | 1,095.00p | 1,095.00p | 287476 |
| 21/06/2024 | 1,095.00p | 1,100.00p | 1,095.00p | 1,095.00p | 29010 |
| 20/06/2024 | 1,095.00p | 1,100.00p | 1,095.00p | 1,095.00p | 4106 |
| 19/06/2024 | 1,095.00p | 1,100.00p | 1,095.00p | 1,100.00p | 22940 |
| 18/06/2024 | 1,095.00p | 1,099.75p | 1,095.00p | 1,095.00p | 6496 |
| 17/06/2024 | 1,100.00p | 1,100.00p | 1,095.75p | 1,100.00p | 10724 |
| 14/06/2024 | 1,095.00p | 1,100.00p | 1,095.00p | 1,095.00p | 105814 |
| 13/06/2024 | 1,095.00p | 1,100.00p | 1,095.00p | 1,095.00p | 911857 |
| 12/06/2024 | 1,100.00p | 1,100.00p | 1,095.00p | 1,095.00p | 1093253 |
| 11/06/2024 | 1,095.00p | 1,100.00p | 1,095.00p | 1,100.00p | 677006 |
| 10/06/2024 | 1,095.00p | 1,100.00p | 1,095.00p | 1,095.00p | 2696955 |
| 07/06/2024 | 1,105.00p | 1,105.00p | 1,095.00p | 1,095.00p | 104763 |
| 06/06/2024 | 1,110.00p | 1,110.00p | 1,095.00p | 1,105.00p | 97457 |
| 05/06/2024 | 1,110.00p | 1,110.00p | 1,101.00p | 1,110.00p | 84297 |
| 04/06/2024 | 1,110.00p | 1,115.00p | 1,105.00p | 1,105.00p | 29849 |
| 03/06/2024 | 1,120.00p | 1,125.00p | 1,105.00p | 1,110.00p | 26867 |
| 31/05/2024 | 1,115.00p | 1,115.00p | 1,110.00p | 1,115.00p | 109071 |
| 30/05/2024 | 1,110.00p | 1,115.00p | 1,109.49p | 1,115.00p | 368048 |
| 29/05/2024 | 1,110.00p | 1,115.00p | 1,105.00p | 1,115.00p | 281255 |
| 28/05/2024 | 1,110.00p | 1,115.00p | 1,108.50p | 1,110.00p | 53102 |
| 24/05/2024 | 1,110.00p | 1,115.00p | 1,105.00p | 1,110.00p | 544836 |
| 23/05/2024 | 1,110.00p | 1,115.00p | 1,105.00p | 1,115.00p | 104087 |
| 22/05/2024 | 1,110.00p | 1,130.00p | 1,105.00p | 1,110.00p | 160103 |
| 21/05/2024 | 1,110.00p | 1,115.00p | 1,100.00p | 1,105.00p | 272784 |
| 20/05/2024 | 1,110.00p | 1,115.00p | 1,105.00p | 1,115.00p | 74232 |
| 17/05/2024 | 1,105.00p | 1,120.00p | 1,100.00p | 1,115.00p | 631568 |
| 16/05/2024 | 1,105.00p | 1,105.00p | 1,100.00p | 1,105.00p | 288587 |
| 15/05/2024 | 1,105.00p | 1,105.00p | 1,100.00p | 1,105.00p | 230095 |
| 14/05/2024 | 1,110.00p | 1,110.00p | 1,100.00p | 1,105.00p | 83679 |
| 13/05/2024 | 1,110.00p | 1,110.00p | 1,095.00p | 1,100.00p | 287015 |
| 10/05/2024 | 1,110.00p | 1,110.00p | 1,100.00p | 1,105.00p | 11103 |
| 09/05/2024 | 1,110.00p | 1,110.00p | 1,100.00p | 1,105.00p | 184298 |
| 08/05/2024 | 1,110.00p | 1,110.00p | 1,105.00p | 1,105.00p | 26468 |
| 07/05/2024 | 1,110.00p | 1,110.00p | 1,100.00p | 1,110.00p | 880448 |
| 03/05/2024 | 1,105.00p | 1,110.00p | 1,100.00p | 1,105.00p | 537789 |
| 02/05/2024 | 1,110.00p | 1,115.00p | 1,100.00p | 1,105.00p | 470581 |
| 01/05/2024 | 1,115.00p | 1,115.00p | 1,090.00p | 1,105.00p | 102907 |
| 30/04/2024 | 1,110.00p | 1,110.00p | 1,104.70p | 1,105.00p | 477313 |
| 29/04/2024 | 1,115.00p | 1,120.00p | 1,105.00p | 1,110.00p | 471254 |
| 26/04/2024 | 1,120.00p | 1,145.00p | 1,105.00p | 1,110.00p | 154638 |
| 25/04/2024 | 1,115.00p | 1,125.00p | 1,105.00p | 1,110.00p | 16011 |
| 24/04/2024 | 1,125.00p | 1,130.00p | 1,110.00p | 1,115.00p | 397964 |
| 23/04/2024 | 1,155.00p | 1,155.00p | 1,115.00p | 1,120.00p | 100164 |
| 22/04/2024 | 1,110.00p | 1,180.00p | 1,100.00p | 1,125.00p | 414266 |
| 19/04/2024 | 1,110.00p | 1,110.00p | 1,105.00p | 1,110.00p | 514446 |
| 18/04/2024 | 1,110.00p | 1,111.50p | 1,105.00p | 1,110.00p | 1715163 |
| 17/04/2024 | 1,110.00p | 1,110.00p | 1,105.00p | 1,110.00p | 609329 |
| 16/04/2024 | 1,105.00p | 1,110.00p | 1,100.00p | 1,110.00p | 216582 |
| 15/04/2024 | 1,115.00p | 1,115.00p | 1,105.00p | 1,105.00p | 1419565 |
| 12/04/2024 | 1,115.00p | 1,125.00p | 1,110.00p | 1,110.00p | 671609 |
| 11/04/2024 | 1,115.00p | 1,136.25p | 1,104.00p | 1,115.00p | 3994897 |
| 10/04/2024 | 928.00p | 958.00p | 920.00p | 958.00p | 47831 |
| 09/04/2024 | 874.00p | 928.00p | 874.00p | 923.00p | 44476 |
| 08/04/2024 | 870.00p | 894.00p | 866.00p | 894.00p | 43426 |
| 05/04/2024 | 872.00p | 874.00p | 852.00p | 870.00p | 28249 |
| 04/04/2024 | 858.00p | 872.00p | 841.40p | 872.00p | 47084 |
| 03/04/2024 | 866.00p | 868.00p | 836.00p | 838.00p | 53615 |
| 02/04/2024 | 868.00p | 868.00p | 832.00p | 868.00p | 37594 |
| 28/03/2024 | 832.00p | 862.40p | 826.40p | 860.00p | 24523 |
| 27/03/2024 | 830.00p | 861.00p | 812.00p | 850.00p | 13481 |
| 26/03/2024 | 824.00p | 857.95p | 824.00p | 854.00p | 9186 |
| 25/03/2024 | 840.00p | 863.04p | 826.22p | 840.00p | 86976 |
| 22/03/2024 | 830.00p | 840.00p | 816.05p | 840.00p | 40932 |
| 21/03/2024 | 808.00p | 830.00p | 800.00p | 830.00p | 60952 |
| 20/03/2024 | 806.00p | 828.00p | 806.00p | 804.00p | 32469 |
| 19/03/2024 | 806.00p | 828.00p | 804.00p | 828.00p | 9362 |
| 18/03/2024 | 796.00p | 824.00p | 796.00p | 824.00p | 25978 |
| 15/03/2024 | 804.00p | 808.00p | 802.00p | 802.00p | 14644 |
| 14/03/2024 | 806.00p | 810.00p | 800.12p | 802.00p | 26859 |
| 13/03/2024 | 804.00p | 805.50p | 798.00p | 805.00p | 41501 |
| 12/03/2024 | 794.00p | 804.60p | 796.28p | 802.00p | 16206 |
| 11/03/2024 | 794.00p | 800.00p | 790.40p | 794.00p | 7977 |
| 08/03/2024 | 800.00p | 806.00p | 787.00p | 805.00p | 15744 |
| 07/03/2024 | 798.00p | 801.00p | 787.00p | 801.00p | 8170 |
| 06/03/2024 | 798.00p | 804.00p | 793.00p | 798.00p | 11453 |
| 05/03/2024 | 792.00p | 804.00p | 792.00p | 800.00p | 24771 |
| 04/03/2024 | 806.00p | 806.00p | 796.00p | 796.00p | 3107 |
| 01/03/2024 | 808.00p | 808.00p | 790.36p | 800.00p | 9018 |
| 29/02/2024 | 792.00p | 802.40p | 786.09p | 792.00p | 3189 |
| 28/02/2024 | 782.00p | 800.00p | 782.00p | 787.00p | 8828 |
| 27/02/2024 | 782.00p | 789.92p | 780.00p | 780.00p | 269325 |
| 26/02/2024 | 770.00p | 790.00p | 770.00p | 770.00p | 16243 |
| 23/02/2024 | 780.00p | 793.16p | 780.00p | 780.00p | 237888 |
| 22/02/2024 | 788.00p | 792.00p | 783.00p | 788.00p | 160497 |
| 21/02/2024 | 790.00p | 798.00p | 788.00p | 790.00p | 50288 |
| 20/02/2024 | 790.00p | 822.04p | 790.00p | 796.00p | 17737 |
| 19/02/2024 | 792.00p | 820.52p | 792.00p | 809.00p | 68371 |
| 16/02/2024 | 792.00p | 818.50p | 792.00p | 814.00p | 14197 |
| 15/02/2024 | 806.00p | 816.00p | 804.28p | 812.00p | 5629 |
| 14/02/2024 | 796.00p | 824.00p | 796.00p | 796.00p | 14943 |
| 13/02/2024 | 820.00p | 830.00p | 803.22p | 818.00p | 22285 |
| 12/02/2024 | 828.00p | 828.00p | 799.00p | 813.00p | 8458 |
| 09/02/2024 | 812.00p | 830.00p | 797.00p | 830.00p | 104112 |
| 08/02/2024 | 808.00p | 824.00p | 799.72p | 812.00p | 95205 |
| 07/02/2024 | 820.00p | 822.88p | 802.72p | 815.00p | 19159 |
| 06/02/2024 | 800.00p | 812.88p | 800.00p | 800.00p | 9991 |
| 05/02/2024 | 824.00p | 824.00p | 802.00p | 810.00p | 34390 |
| 02/02/2024 | 808.00p | 820.00p | 802.00p | 808.00p | 25584 |
| 01/02/2024 | 818.00p | 828.00p | 795.46p | 820.00p | 12025 |
| 31/01/2024 | 838.00p | 838.00p | 800.00p | 810.00p | 22536 |
| 30/01/2024 | 818.00p | 820.00p | 805.00p | 818.00p | 71579 |
| 29/01/2024 | 804.00p | 832.00p | 804.00p | 804.00p | 13243 |
| 26/01/2024 | 802.00p | 826.00p | 802.00p | 802.00p | 4615 |
| 25/01/2024 | 806.00p | 833.60p | 806.00p | 806.00p | 32727 |
| 24/01/2024 | 812.00p | 836.60p | 804.00p | 804.00p | 15287 |
| 23/01/2024 | 812.00p | 826.00p | 802.00p | 802.00p | 52784 |
| 22/01/2024 | 842.00p | 848.00p | 802.00p | 812.00p | 40926 |
| 19/01/2024 | 836.00p | 838.40p | 811.88p | 836.00p | 86922 |
| 18/01/2024 | 802.00p | 844.00p | 802.00p | 816.00p | 23452 |
| 17/01/2024 | 802.00p | 828.00p | 802.00p | 824.00p | 60765 |
| 16/01/2024 | 816.00p | 853.80p | 810.00p | 822.00p | 46845 |
| 15/01/2024 | 830.00p | 847.54p | 812.00p | 820.00p | 9064 |
| 12/01/2024 | 838.00p | 848.00p | 804.00p | 810.00p | 9526 |
| 11/01/2024 | 826.00p | 848.00p | 803.00p | 826.00p | 13050 |
| 10/01/2024 | 828.00p | 854.00p | 804.00p | 826.00p | 16008 |
| 09/01/2024 | 846.00p | 846.00p | 804.00p | 836.00p | 15814 |
| 08/01/2024 | 820.00p | 840.00p | 816.76p | 840.00p | 24307 |
| 05/01/2024 | 820.00p | 834.46p | 802.00p | 812.00p | 19325 |
| 04/01/2024 | 842.00p | 870.80p | 822.00p | 834.00p | 34904 |
| 03/01/2024 | 842.00p | 872.80p | 840.00p | 842.00p | 60289 |
| 02/01/2024 | 890.00p | 900.00p | 854.00p | 854.00p | 28299 |
| 29/12/2023 | 890.00p | 890.00p | 854.00p | 886.00p | 9022 |
| 28/12/2023 | 874.00p | 886.00p | 855.00p | 886.00p | 11438 |
| 27/12/2023 | 858.00p | 870.00p | 834.00p | 868.00p | 18473 |
| 22/12/2023 | 852.00p | 858.00p | 832.50p | 848.00p | 6651 |
| 21/12/2023 | 838.00p | 858.00p | 782.00p | 858.00p | 32612 |
| 20/12/2023 | 780.00p | 838.00p | 780.00p | 822.00p | 44073 |
| 19/12/2023 | 804.00p | 838.00p | 804.00p | 814.00p | 16113 |
| 18/12/2023 | 810.00p | 840.00p | 802.00p | 812.00p | 42540 |
| 15/12/2023 | 780.00p | 832.06p | 720.00p | 822.00p | 87145 |
| 14/12/2023 | 780.00p | 828.00p | 780.00p | 802.00p | 7657 |
| 13/12/2023 | 780.00p | 820.00p | 780.00p | 810.00p | 25276 |
| 12/12/2023 | 760.00p | 806.80p | 760.00p | 794.00p | 18781 |
| 11/12/2023 | 760.00p | 808.00p | 760.00p | 786.00p | 19917 |
| 08/12/2023 | 760.00p | 790.00p | 760.00p | 774.00p | 31543 |
| 07/12/2023 | 760.00p | 796.00p | 760.00p | 774.00p | 17213 |
| 06/12/2023 | 762.00p | 810.00p | 762.00p | 772.00p | 23434 |
| 05/12/2023 | 772.00p | 790.00p | 772.00p | 774.00p | 54747 |
| 04/12/2023 | 772.00p | 786.00p | 770.00p | 770.00p | 16724 |
| 01/12/2023 | 740.00p | 800.00p | 740.00p | 776.00p | 22852 |
| 30/11/2023 | 772.00p | 778.00p | 758.85p | 766.00p | 4134 |
| 29/11/2023 | 744.00p | 778.00p | 744.00p | 774.00p | 8742 |
| 28/11/2023 | 764.00p | 775.00p | 742.60p | 756.00p | 8069 |
| 27/11/2023 | 752.00p | 780.00p | 740.00p | 765.00p | 11898 |
| 24/11/2023 | 748.00p | 778.00p | 732.00p | 760.00p | 9421 |
| 23/11/2023 | 758.00p | 760.00p | 739.32p | 740.00p | 13466 |
| 22/11/2023 | 772.00p | 800.00p | 758.00p | 758.00p | 44165 |
| 21/11/2023 | 782.00p | 790.00p | 755.60p | 760.00p | 55584 |
| 20/11/2023 | 758.00p | 790.00p | 758.00p | 786.00p | 14327 |
| 17/11/2023 | 744.00p | 778.00p | 740.00p | 760.00p | 21681 |
| 16/11/2023 | 728.00p | 766.00p | 728.00p | 758.00p | 23830 |
| 15/11/2023 | 724.00p | 738.00p | 715.36p | 730.00p | 22992 |
| 14/11/2023 | 700.00p | 748.00p | 690.00p | 720.00p | 27860 |
| 13/11/2023 | 684.00p | 698.00p | 684.00p | 693.00p | 6937 |
| 10/11/2023 | 690.00p | 708.00p | 680.00p | 684.00p | 14806 |
| 09/11/2023 | 690.00p | 708.00p | 688.00p | 692.00p | 106282 |
| 08/11/2023 | 678.00p | 700.00p | 678.00p | 682.00p | 30278 |
| 07/11/2023 | 692.00p | 694.00p | 676.00p | 688.00p | 16456 |
| 06/11/2023 | 690.00p | 704.00p | 675.00p | 704.00p | 15218 |
| 03/11/2023 | 694.00p | 698.00p | 686.00p | 698.00p | 22030 |
| 02/11/2023 | 670.00p | 708.00p | 664.00p | 688.00p | 91115 |
| 01/11/2023 | 670.00p | 685.28p | 664.00p | 684.00p | 13776 |
| 31/10/2023 | 676.00p | 690.00p | 666.00p | 688.00p | 27324 |
| 30/10/2023 | 650.00p | 684.00p | 650.00p | 680.00p | 29460 |
| 27/10/2023 | 652.00p | 672.70p | 649.00p | 649.00p | 14571 |
| 26/10/2023 | 654.00p | 677.20p | 650.00p | 650.00p | 29268 |
| 25/10/2023 | 670.00p | 700.00p | 648.00p | 666.00p | 39686 |
| 24/10/2023 | 658.00p | 670.00p | 650.93p | 670.00p | 9031 |
| 23/10/2023 | 646.00p | 668.00p | 637.60p | 661.00p | 20055 |
| 20/10/2023 | 648.00p | 668.00p | 641.60p | 646.00p | 36951 |
| 19/10/2023 | 650.00p | 652.40p | 644.00p | 650.00p | 3259 |
| 18/10/2023 | 632.00p | 665.00p | 632.00p | 655.00p | 7926 |
*Close Price adjusted for both dividends and splits