Local Shopping REIT (LSR) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Local Shopping REIT

Date Open High Low Close* Volume
06/12/2012 25.25p 25.30p 24.07p 24.25p 806577
05/12/2012 29.50p 29.50p 25.00p 25.25p 715150
04/12/2012 32.00p 32.00p 29.75p 29.75p 640211
03/12/2012 32.50p 33.00p 31.75p 31.87p 177853
30/11/2012 33.00p 33.25p 32.43p 32.75p 256092
29/11/2012 33.00p 33.20p 32.75p 33.13p 99182
28/11/2012 33.50p 34.25p 32.75p 33.50p 176864
27/11/2012 35.00p 35.00p 33.84p 34.13p 190667
26/11/2012 35.78p 35.78p 35.30p 35.62p 14500
23/11/2012 35.75p 35.75p 35.25p 35.25p 196216
22/11/2012 35.68p 35.80p 35.62p 35.75p 27226
21/11/2012 35.68p 36.00p 35.50p 36.00p 21500
20/11/2012 35.87p 36.00p 35.62p 36.00p 29959
19/11/2012 35.50p 36.00p 35.33p 35.75p 84690
16/11/2012 35.75p 36.31p 35.50p 35.75p 58416
15/11/2012 36.10p 36.13p 35.84p 36.13p 24870
14/11/2012 36.14p 36.15p 36.00p 36.00p 42000
13/11/2012 36.25p 36.31p 35.75p 36.00p 134036
12/11/2012 36.70p 36.70p 35.16p 35.25p 1635443
09/11/2012 35.98p 36.22p 34.77p 34.77p 69887
08/11/2012 35.35p 36.22p 35.35p 35.61p 16787
07/11/2012 35.74p 36.27p 35.74p 35.98p 22043
06/11/2012 36.31p 36.31p 35.93p 36.22p 64844
05/11/2012 36.35p 36.35p 36.22p 36.22p 23838
02/11/2012 35.74p 36.56p 35.60p 36.22p 303035
01/11/2012 36.40p 36.70p 36.22p 36.22p 87915
31/10/2012 36.31p 36.37p 36.22p 36.22p 3458
30/10/2012 35.98p 36.22p 35.74p 36.10p 72462
29/10/2012 35.25p 36.29p 35.25p 36.22p 34605
26/10/2012 35.74p 35.74p 35.61p 35.61p 21277
25/10/2012 35.98p 36.31p 34.77p 35.74p 85697
24/10/2012 37.48p 37.48p 36.34p 36.34p 2488
23/10/2012 36.19p 36.34p 36.19p 36.34p 3106
22/10/2012 36.43p 36.45p 35.98p 36.22p 34918
19/10/2012 36.70p 36.70p 36.21p 36.34p 170489
18/10/2012 37.67p 37.67p 36.16p 36.46p 247298
17/10/2012 37.06p 37.24p 37.06p 37.18p 14145
16/10/2012 37.05p 37.18p 37.05p 37.18p 15531
15/10/2012 37.47p 37.47p 37.18p 37.18p 21964
12/10/2012 36.70p 37.18p 36.70p 37.18p 4299
11/10/2012 37.47p 37.47p 37.04p 37.18p 67059
10/10/2012 37.43p 37.47p 37.18p 37.18p 20708
09/10/2012 37.52p 37.52p 37.18p 37.18p 2665
08/10/2012 37.18p 37.18p 37.04p 37.18p 105424
05/10/2012 37.18p 37.52p 37.04p 37.18p 40810
04/10/2012 37.67p 37.67p 37.43p 37.43p 80191
03/10/2012 37.67p 37.67p 37.43p 37.43p 46402
02/10/2012 38.63p 38.63p 37.43p 37.43p 7903
01/10/2012 37.67p 38.45p 37.35p 37.91p 36445
28/09/2012 37.61p 37.61p 37.43p 37.43p 1307
27/09/2012 37.61p 37.61p 37.55p 37.55p 6212
26/09/2012 37.61p 37.61p 37.35p 37.43p 19993
25/09/2012 37.59p 37.61p 37.43p 37.43p 4970
24/09/2012 37.59p 37.59p 37.43p 37.43p 129
21/09/2012 37.18p 37.62p 37.18p 37.55p 34239
20/09/2012 37.67p 38.53p 37.35p 37.43p 80418
19/09/2012 37.67p 38.52p 37.67p 38.15p 8607
18/09/2012 37.67p 38.15p 37.31p 37.43p 59382
17/09/2012 37.67p 37.67p 37.61p 37.67p 115770
14/09/2012 37.67p 38.63p 37.18p 37.43p 199267
13/09/2012 38.63p 38.63p 36.70p 37.18p 217905
12/09/2012 37.67p 38.57p 37.67p 38.15p 85804
11/09/2012 38.63p 38.63p 37.09p 38.63p 120205
10/09/2012 37.67p 38.63p 37.67p 38.15p 41962
07/09/2012 37.09p 38.63p 37.09p 37.67p 28991
06/09/2012 38.63p 38.63p 37.67p 37.67p 17851
05/09/2012 37.42p 38.49p 37.09p 37.67p 30530
04/09/2012 37.67p 38.88p 37.67p 38.15p 45137
03/09/2012 38.88p 38.88p 38.39p 38.39p 12942
31/08/2012 39.12p 39.55p 37.68p 38.39p 156486
30/08/2012 39.12p 39.61p 39.06p 39.36p 181859
29/08/2012 38.63p 39.09p 37.91p 38.39p 0
28/08/2012 38.63p 39.09p 37.91p 38.87p 188042
24/08/2012 38.96p 38.96p 37.91p 38.39p 2221
23/08/2012 39.44p 39.44p 38.39p 38.39p 26
22/08/2012 38.63p 38.63p 38.39p 38.39p 18478
21/08/2012 38.15p 39.12p 38.05p 39.12p 132789
20/08/2012 38.87p 39.02p 38.39p 38.39p 51480
17/08/2012 38.63p 39.12p 37.92p 38.39p 111481
16/08/2012 39.12p 39.12p 38.27p 38.27p 110981
15/08/2012 38.63p 39.33p 38.39p 38.39p 23845
14/08/2012 38.63p 39.12p 38.39p 39.12p 52846
13/08/2012 38.39p 38.39p 37.91p 37.91p 13372
10/08/2012 38.63p 38.63p 38.15p 38.15p 51807
09/08/2012 38.63p 38.63p 37.86p 38.15p 179578
08/08/2012 38.15p 38.63p 38.15p 38.15p 128467
07/08/2012 38.21p 38.57p 38.21p 38.39p 6086
06/08/2012 38.52p 38.55p 37.81p 38.39p 26577
03/08/2012 38.52p 38.63p 37.76p 38.15p 54833
02/08/2012 38.52p 38.57p 38.25p 38.39p 53669
01/08/2012 38.63p 38.63p 38.39p 38.39p 123073
31/07/2012 38.49p 38.49p 38.15p 38.15p 15503
30/07/2012 38.52p 38.60p 38.21p 38.51p 27709
27/07/2012 38.45p 38.63p 37.40p 38.15p 116441
26/07/2012 37.67p 38.47p 37.18p 38.03p 103637
25/07/2012 38.63p 38.63p 38.02p 38.15p 120648
24/07/2012 38.63p 38.63p 38.39p 38.39p 20978
23/07/2012 38.63p 39.48p 38.57p 39.12p 40288
20/07/2012 39.12p 39.54p 38.87p 38.87p 44122
19/07/2012 39.36p 39.97p 39.27p 39.36p 24284
18/07/2012 40.11p 40.11p 39.63p 39.84p 5371
17/07/2012 40.45p 40.45p 39.76p 40.20p 28427
16/07/2012 39.36p 40.56p 39.36p 40.08p 92175
13/07/2012 40.08p 40.08p 39.48p 39.48p 77768
12/07/2012 40.56p 40.56p 39.60p 39.60p 147504
11/07/2012 39.60p 40.44p 39.27p 40.44p 55425
10/07/2012 40.31p 40.31p 38.84p 39.12p 9986
09/07/2012 38.63p 39.47p 38.63p 39.12p 0
06/07/2012 38.63p 39.47p 38.63p 39.36p 31203
05/07/2012 39.31p 39.60p 39.03p 39.24p 34426
04/07/2012 38.87p 40.27p 38.64p 39.12p 52616
03/07/2012 41.05p 41.05p 39.96p 39.96p 75272
02/07/2012 39.60p 40.56p 38.64p 40.08p 77342
29/06/2012 40.81p 40.81p 39.36p 40.56p 32001
28/06/2012 40.56p 41.14p 39.60p 40.32p 97295
27/06/2012 41.24p 41.53p 41.05p 41.05p 0
26/06/2012 41.24p 41.53p 41.24p 41.53p 5177
25/06/2012 41.05p 41.53p 40.56p 41.53p 56888
22/06/2012 40.93p 41.43p 40.93p 41.05p 6527
21/06/2012 41.24p 41.43p 41.05p 41.05p 79099
20/06/2012 41.19p 41.19p 40.71p 41.05p 52990
19/06/2012 41.53p 41.53p 41.19p 41.53p 61154
18/06/2012 40.97p 41.05p 40.71p 41.05p 6360
15/06/2012 41.27p 41.27p 41.17p 41.17p 65909
14/06/2012 42.25p 42.25p 40.56p 41.29p 60540
13/06/2012 42.50p 42.50p 41.53p 41.53p 16992
12/06/2012 42.50p 42.50p 41.05p 41.65p 161201
11/06/2012 41.72p 41.72p 41.53p 41.53p 36239
08/06/2012 41.05p 41.82p 41.05p 41.53p 93250
07/06/2012 40.56p 41.42p 40.56p 41.05p 4598269
06/06/2012 40.68p 41.42p 40.68p 41.05p 67511
01/06/2012 40.56p 41.40p 40.56p 41.05p 134869
31/05/2012 41.53p 41.53p 41.05p 41.05p 187913
30/05/2012 41.41p 41.43p 40.81p 41.05p 76139
29/05/2012 42.50p 42.50p 41.53p 42.01p 4220015
28/05/2012 42.50p 42.50p 42.01p 42.01p 24280
25/05/2012 42.50p 43.06p 41.69p 42.01p 203937
24/05/2012 41.53p 42.39p 41.53p 41.77p 56686
23/05/2012 40.56p 42.21p 40.56p 41.53p 15853
22/05/2012 42.28p 42.28p 42.01p 42.01p 5639
21/05/2012 42.76p 42.76p 41.65p 42.01p 27925
18/05/2012 42.50p 42.76p 41.32p 42.25p 47015
17/05/2012 42.98p 42.98p 40.56p 41.29p 44355
16/05/2012 42.50p 42.64p 41.12p 42.25p 83650
15/05/2012 43.46p 43.61p 42.86p 42.86p 50252
14/05/2012 45.88p 45.88p 44.91p 44.91p 0
11/05/2012 45.88p 45.88p 44.91p 44.91p 10354
10/05/2012 45.51p 45.51p 44.67p 44.67p 13057
09/05/2012 43.64p 44.67p 43.64p 44.67p 3955
08/05/2012 44.91p 44.91p 44.67p 44.67p 5177
04/05/2012 45.59p 45.78p 45.39p 45.39p 30205
03/05/2012 45.59p 45.64p 45.39p 45.39p 11907
02/05/2012 44.53p 45.15p 44.43p 45.15p 0
01/05/2012 44.53p 45.15p 44.43p 45.15p 34594
30/04/2012 45.39p 45.72p 44.60p 45.15p 164077
27/04/2012 45.39p 45.88p 44.81p 45.88p 62124
26/04/2012 45.39p 46.45p 43.67p 45.27p 159109
25/04/2012 45.39p 46.21p 45.39p 45.63p 46534
24/04/2012 46.13p 46.13p 45.63p 45.63p 124302
23/04/2012 45.39p 47.08p 44.19p 44.91p 81958
20/04/2012 45.78p 46.12p 45.78p 46.12p 7104
19/04/2012 45.63p 46.36p 45.63p 46.36p 11603
18/04/2012 47.09p 47.09p 46.36p 46.36p 0
17/04/2012 47.09p 47.09p 46.36p 46.36p 10538
16/04/2012 47.09p 47.32p 46.84p 46.84p 22014
13/04/2012 47.08p 47.21p 46.84p 46.84p 15531
12/04/2012 46.41p 47.32p 46.36p 46.36p 121775
11/04/2012 46.36p 47.09p 46.36p 46.36p 47411
10/04/2012 46.36p 48.29p 46.36p 46.84p 377686
05/04/2012 44.81p 45.39p 44.81p 45.39p 9427
04/04/2012 45.88p 46.36p 45.88p 45.88p 66637
03/04/2012 45.39p 45.95p 45.39p 45.39p 16003
02/04/2012 46.36p 46.36p 45.54p 45.88p 39713
30/03/2012 45.39p 47.32p 45.39p 47.32p 134276
29/03/2012 46.54p 46.54p 46.12p 46.12p 672
28/03/2012 46.42p 46.60p 45.88p 45.88p 0
27/03/2012 46.42p 46.60p 46.42p 46.60p 21784
26/03/2012 46.66p 46.84p 45.57p 46.12p 62323
23/03/2012 46.36p 47.03p 46.24p 46.36p 124549
22/03/2012 45.39p 46.24p 45.39p 45.88p 6109
21/03/2012 45.63p 46.28p 45.63p 45.88p 28982
20/03/2012 45.39p 47.79p 45.39p 46.12p 74054
19/03/2012 45.39p 46.24p 45.39p 45.88p 19390
16/03/2012 46.36p 47.84p 45.39p 46.00p 267345
15/03/2012 45.15p 45.88p 45.15p 45.88p 132303
14/03/2012 46.36p 46.36p 45.63p 45.88p 139791
13/03/2012 46.24p 46.24p 45.63p 45.88p 11857
12/03/2012 45.63p 45.88p 45.63p 45.88p 6488
09/03/2012 45.63p 45.88p 45.63p 45.88p 18697
08/03/2012 46.24p 46.29p 45.61p 45.88p 86378
07/03/2012 45.39p 46.24p 45.15p 45.88p 76535
06/03/2012 46.36p 47.17p 45.88p 45.88p 68579
05/03/2012 47.98p 47.98p 46.60p 47.32p 149394
02/03/2012 47.32p 48.05p 47.32p 47.32p 78976
01/03/2012 48.17p 48.17p 47.81p 47.81p 2071
29/02/2012 48.17p 48.17p 47.81p 47.81p 4247
28/02/2012 48.17p 48.17p 47.81p 47.81p 0
27/02/2012 48.17p 48.17p 47.81p 47.81p 0
24/02/2012 48.17p 48.17p 47.87p 48.05p 19453
23/02/2012 48.17p 48.17p 48.05p 48.05p 4142

*Close Price adjusted for both dividends and splits