Lok'n Store Group (LOK) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lok'n Store Group

Date Open High Low Close* Volume
04/03/2015 261.50p 263.00p 259.50p 261.50p 18484
03/03/2015 261.50p 265.15p 259.00p 261.50p 18297
02/03/2015 261.50p 263.91p 259.00p 261.50p 16847
27/02/2015 261.50p 264.00p 261.50p 261.50p 6300
26/02/2015 261.50p 263.95p 260.00p 261.50p 6982
25/02/2015 261.50p 263.95p 261.50p 261.50p 2600
24/02/2015 261.50p 264.65p 259.75p 261.50p 20381
23/02/2015 261.50p 264.00p 260.50p 261.50p 4784
20/02/2015 261.50p 262.75p 260.00p 261.50p 2015
19/02/2015 261.50p 265.00p 259.75p 261.50p 28361
18/02/2015 261.50p 263.00p 260.00p 261.50p 16722
17/02/2015 261.50p 265.00p 261.00p 261.50p 20857
16/02/2015 259.50p 262.00p 258.00p 261.50p 66351
13/02/2015 257.50p 261.00p 257.00p 259.50p 18206
12/02/2015 248.50p 265.00p 248.00p 257.50p 87172
11/02/2015 247.50p 249.00p 247.50p 248.50p 13051
10/02/2015 247.50p 248.74p 245.00p 247.50p 11777
09/02/2015 246.00p 248.75p 246.00p 247.50p 3793
06/02/2015 246.00p 247.50p 244.20p 246.00p 12762
05/02/2015 249.50p 249.50p 245.00p 246.00p 20050
04/02/2015 243.50p 250.70p 240.64p 249.50p 23450
03/02/2015 241.00p 243.40p 238.50p 241.00p 4270
02/02/2015 238.50p 244.00p 238.00p 241.00p 9588
30/01/2015 238.50p 242.00p 236.00p 238.50p 11441
29/01/2015 237.50p 240.00p 237.50p 238.50p 8265
28/01/2015 237.50p 239.50p 236.50p 237.50p 1715
27/01/2015 237.50p 237.50p 235.00p 237.50p 2424
26/01/2015 237.50p 237.50p 236.50p 237.50p 4675
23/01/2015 237.50p 240.00p 236.50p 237.50p 782
22/01/2015 237.50p 240.00p 235.00p 237.50p 8197
21/01/2015 237.50p 240.00p 235.00p 237.50p 6253
20/01/2015 241.00p 241.00p 237.50p 237.50p 15919
19/01/2015 241.00p 241.00p 237.00p 241.00p 13326
16/01/2015 240.00p 242.16p 238.10p 241.00p 34076
15/01/2015 240.00p 240.00p 238.00p 240.00p 20300
14/01/2015 240.00p 241.00p 238.10p 240.00p 3338
13/01/2015 238.50p 240.00p 237.00p 240.00p 11928
12/01/2015 238.50p 238.50p 235.00p 238.50p 1332
09/01/2015 238.50p 238.50p 238.00p 238.50p 840
08/01/2015 244.00p 244.00p 237.00p 238.50p 10903
07/01/2015 249.00p 249.00p 240.80p 244.00p 32356
06/01/2015 249.00p 253.00p 246.60p 249.00p 2550
05/01/2015 249.00p 253.00p 246.00p 249.00p 3445
02/01/2015 249.00p 253.00p 249.00p 249.00p 601
31/12/2014 249.00p 249.00p 249.00p 249.00p 0
30/12/2014 249.50p 255.00p 248.00p 249.00p 5717
29/12/2014 245.00p 254.00p 245.00p 249.50p 12540
24/12/2014 246.00p 250.00p 245.00p 245.00p 3878
23/12/2014 246.00p 250.00p 245.00p 246.00p 9009
22/12/2014 235.00p 248.00p 232.00p 245.00p 31480
19/12/2014 235.00p 237.93p 234.00p 235.00p 5799
18/12/2014 234.00p 237.00p 230.00p 235.00p 17980
17/12/2014 234.00p 235.00p 230.00p 234.00p 6855
16/12/2014 234.00p 240.00p 230.00p 234.00p 47573
15/12/2014 234.00p 236.40p 230.00p 234.00p 8838
12/12/2014 234.00p 234.00p 232.00p 234.00p 643
11/12/2014 234.00p 235.00p 230.50p 234.00p 2788
10/12/2014 234.00p 235.00p 233.00p 234.00p 1374
09/12/2014 237.00p 237.00p 231.00p 234.00p 13097
08/12/2014 237.00p 237.00p 234.63p 237.00p 3906
05/12/2014 237.00p 237.00p 236.00p 237.00p 907
04/12/2014 236.50p 237.00p 235.00p 237.00p 5221
03/12/2014 236.50p 240.00p 233.77p 236.50p 30494
02/12/2014 236.50p 240.00p 236.50p 236.50p 412
01/12/2014 236.00p 239.00p 233.00p 236.50p 7339
28/11/2014 236.00p 239.00p 233.00p 236.00p 6279
27/11/2014 231.00p 237.00p 229.00p 235.50p 19210
26/11/2014 231.00p 235.00p 231.00p 231.00p 1410
25/11/2014 231.00p 234.00p 228.00p 231.00p 3955
24/11/2014 229.50p 232.00p 229.50p 231.00p 6407
21/11/2014 229.50p 232.00p 228.00p 229.50p 12386
20/11/2014 229.00p 230.63p 229.00p 229.50p 1516
19/11/2014 231.00p 232.80p 228.25p 231.00p 4269
18/11/2014 231.00p 232.90p 227.50p 231.00p 17850
17/11/2014 231.00p 235.00p 231.00p 231.00p 2930
14/11/2014 230.50p 233.00p 228.00p 231.00p 8345
13/11/2014 232.00p 234.00p 227.00p 230.50p 8151
12/11/2014 230.00p 234.00p 228.00p 232.00p 37212
11/11/2014 229.00p 233.00p 226.50p 230.00p 25959
10/11/2014 231.50p 232.00p 227.00p 229.00p 61910
07/11/2014 232.50p 235.00p 230.00p 231.50p 31066
06/11/2014 233.50p 234.90p 230.00p 232.50p 9229
05/11/2014 233.50p 235.20p 231.06p 233.50p 11527
04/11/2014 229.50p 238.00p 229.50p 233.50p 38825
03/11/2014 226.00p 232.00p 226.00p 229.50p 8660
31/10/2014 227.50p 229.50p 225.50p 226.00p 14663
30/10/2014 228.00p 230.00p 227.00p 228.00p 6135
29/10/2014 228.00p 229.50p 227.00p 228.00p 11869
28/10/2014 220.50p 233.00p 220.50p 228.00p 48021
27/10/2014 220.50p 223.00p 219.00p 220.50p 30126
24/10/2014 219.00p 220.70p 215.00p 220.50p 29354
23/10/2014 217.50p 221.00p 215.00p 219.00p 92818
22/10/2014 217.50p 220.00p 216.75p 217.50p 19312
21/10/2014 216.00p 220.00p 216.00p 217.50p 8247
20/10/2014 202.50p 220.00p 202.50p 216.00p 60970
17/10/2014 200.50p 201.50p 200.00p 201.50p 3660
16/10/2014 199.00p 201.25p 199.00p 200.50p 12492
15/10/2014 202.50p 204.00p 199.17p 201.50p 32980
14/10/2014 202.50p 202.50p 202.50p 202.50p 0
13/10/2014 205.00p 205.00p 201.00p 202.50p 9405
10/10/2014 212.50p 212.50p 205.00p 205.00p 27690
09/10/2014 217.50p 220.00p 213.00p 213.50p 15988
08/10/2014 220.00p 220.00p 215.00p 217.50p 9863
07/10/2014 220.00p 222.00p 218.00p 220.00p 7496
06/10/2014 220.00p 222.00p 218.00p 220.00p 10230
03/10/2014 220.00p 222.00p 220.00p 220.00p 2000
02/10/2014 219.00p 222.00p 219.00p 220.00p 15252
01/10/2014 219.00p 219.00p 218.00p 219.00p 1367
30/09/2014 219.00p 219.00p 218.00p 219.00p 478
29/09/2014 219.00p 222.00p 218.00p 219.00p 1840
26/09/2014 219.00p 222.00p 219.00p 219.00p 1137
25/09/2014 219.00p 219.00p 219.00p 219.00p 0
24/09/2014 219.00p 219.00p 215.78p 219.00p 33500
23/09/2014 219.00p 219.00p 219.00p 219.00p 0
22/09/2014 218.50p 222.00p 217.00p 219.00p 16729
19/09/2014 218.50p 218.50p 218.15p 218.50p 2600
18/09/2014 218.50p 222.00p 218.50p 218.50p 1
17/09/2014 217.50p 220.00p 217.50p 218.50p 0
16/09/2014 217.50p 218.15p 216.50p 217.50p 6574
15/09/2014 217.50p 220.00p 217.50p 217.50p 1812
12/09/2014 217.50p 220.00p 217.50p 217.50p 6519
11/09/2014 217.50p 220.00p 217.50p 217.50p 500
10/09/2014 218.50p 218.50p 217.50p 217.50p 2552
09/09/2014 218.50p 218.50p 218.25p 218.50p 841
08/09/2014 218.50p 222.00p 218.00p 218.50p 3700
05/09/2014 215.00p 222.00p 215.00p 218.50p 24677
04/09/2014 215.00p 215.00p 215.00p 215.00p 0
03/09/2014 215.00p 216.47p 214.00p 215.00p 3430
02/09/2014 215.00p 215.00p 214.00p 215.00p 1513
01/09/2014 215.50p 215.50p 214.00p 215.00p 3500
29/08/2014 215.50p 217.00p 212.00p 215.50p 2076
28/08/2014 212.50p 218.00p 211.00p 215.50p 10705
27/08/2014 212.50p 215.00p 210.00p 212.50p 5820
26/08/2014 212.50p 214.00p 210.00p 212.50p 26000
22/08/2014 212.50p 215.00p 209.37p 212.50p 93504
21/08/2014 213.00p 213.75p 210.00p 212.50p 4022
20/08/2014 215.50p 215.50p 211.05p 213.00p 14472
19/08/2014 216.00p 216.00p 213.00p 215.50p 9583
18/08/2014 216.00p 218.00p 216.00p 216.00p 1050
15/08/2014 216.00p 218.33p 214.00p 216.00p 2123
14/08/2014 216.00p 218.00p 213.90p 216.00p 6131
13/08/2014 209.50p 217.00p 209.50p 216.00p 27748
12/08/2014 207.50p 210.00p 207.50p 209.50p 2000
11/08/2014 207.50p 209.50p 207.00p 207.50p 15526
08/08/2014 208.50p 212.00p 205.00p 207.50p 24242
07/08/2014 208.50p 208.50p 207.00p 208.50p 22000
06/08/2014 208.50p 211.00p 208.50p 208.50p 3000
05/08/2014 208.50p 208.50p 206.50p 208.50p 20000
04/08/2014 208.50p 211.00p 206.00p 208.50p 5981
01/08/2014 207.00p 210.00p 207.00p 208.50p 115185
31/07/2014 207.00p 207.00p 205.00p 207.00p 2000
30/07/2014 206.00p 208.00p 203.00p 207.00p 126913
29/07/2014 207.00p 207.00p 204.00p 206.00p 2050
28/07/2014 207.00p 207.95p 205.00p 207.00p 22408
25/07/2014 207.00p 207.95p 204.00p 207.00p 6842
24/07/2014 207.00p 207.95p 204.00p 207.00p 11138
23/07/2014 207.00p 208.00p 204.00p 207.00p 29750
22/07/2014 207.50p 208.00p 204.00p 207.00p 7976
21/07/2014 207.50p 208.00p 205.00p 207.50p 3479
18/07/2014 207.50p 208.00p 205.00p 207.50p 16321
17/07/2014 207.50p 209.00p 207.50p 207.50p 44374
16/07/2014 207.50p 208.00p 205.00p 207.50p 3648
15/07/2014 208.00p 208.00p 205.00p 207.50p 5681
14/07/2014 208.00p 208.00p 205.00p 208.00p 1257
11/07/2014 208.00p 209.00p 205.00p 208.00p 2564
10/07/2014 208.00p 210.00p 205.63p 208.00p 31783
09/07/2014 208.50p 211.00p 207.50p 208.00p 0
08/07/2014 207.50p 211.00p 207.50p 208.50p 96755
07/07/2014 203.50p 207.00p 203.50p 203.50p 11314
04/07/2014 205.00p 205.41p 203.00p 205.00p 61000
03/07/2014 205.00p 205.00p 205.00p 205.00p 6937
02/07/2014 205.00p 206.00p 203.00p 205.00p 9532
01/07/2014 205.00p 205.00p 203.00p 205.00p 6460
30/06/2014 205.00p 206.00p 203.00p 205.00p 2761
27/06/2014 203.50p 206.00p 203.00p 205.00p 17118
26/06/2014 203.50p 205.00p 200.00p 203.50p 5778
25/06/2014 203.50p 205.00p 200.00p 203.50p 34232
24/06/2014 207.00p 207.50p 200.00p 203.00p 24317
23/06/2014 207.50p 207.50p 204.00p 207.50p 5212
20/06/2014 207.50p 208.50p 207.50p 207.50p 0
19/06/2014 208.50p 208.50p 207.50p 207.50p 2477
18/06/2014 208.50p 208.50p 205.00p 208.50p 3104
17/06/2014 208.50p 212.00p 205.00p 208.50p 1353
16/06/2014 208.50p 212.00p 205.00p 208.50p 6009
13/06/2014 208.50p 209.40p 205.00p 208.50p 4755
12/06/2014 208.50p 209.50p 208.00p 208.50p 4262
11/06/2014 208.50p 209.50p 205.00p 208.50p 7354
10/06/2014 209.00p 210.00p 206.00p 208.50p 13066
09/06/2014 209.00p 212.00p 206.00p 209.00p 17989
06/06/2014 209.00p 210.00p 208.00p 209.00p 76873
05/06/2014 207.50p 210.00p 207.50p 209.00p 35649
04/06/2014 205.50p 208.50p 203.87p 205.50p 6123
03/06/2014 205.50p 206.00p 202.00p 205.50p 699
02/06/2014 203.00p 208.50p 201.60p 205.50p 18748
30/05/2014 203.00p 209.11p 200.60p 203.00p 33856
29/05/2014 205.50p 205.50p 200.50p 202.50p 409989
28/05/2014 208.50p 210.00p 205.00p 205.50p 38745
27/05/2014 204.50p 210.00p 204.50p 208.50p 54392
23/05/2014 204.50p 204.50p 203.15p 204.50p 800
22/05/2014 204.50p 205.00p 203.15p 204.50p 0

*Close Price adjusted for both dividends and splits