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
22/01/2020 30.20p 31.33p 31.33p 31.50p 0
21/01/2020 30.20p 31.33p 31.33p 31.50p 0
20/01/2020 30.20p 31.33p 31.33p 31.50p 0
17/01/2020 30.20p 31.33p 31.33p 31.50p 0
16/01/2020 30.20p 31.33p 31.33p 31.50p 0
15/01/2020 30.20p 31.33p 31.33p 31.50p 0
14/01/2020 30.20p 31.33p 31.33p 31.50p 0
13/01/2020 30.20p 31.33p 31.33p 31.50p 0
10/01/2020 30.20p 31.33p 31.33p 31.50p 0
09/01/2020 30.20p 31.33p 31.33p 31.50p 0
08/01/2020 30.20p 31.33p 31.33p 31.50p 0
07/01/2020 30.20p 31.33p 31.33p 31.50p 0
06/01/2020 30.20p 31.33p 31.33p 31.50p 0
03/01/2020 30.20p 31.33p 31.33p 31.50p 0
02/01/2020 30.20p 31.33p 31.33p 31.50p 0
31/12/2019 30.20p 31.33p 31.33p 31.50p 0
30/12/2019 30.20p 31.33p 31.33p 31.50p 0
27/12/2019 30.20p 31.33p 31.33p 31.50p 0
24/12/2019 30.20p 31.33p 31.33p 31.50p 0
23/12/2019 30.20p 31.33p 31.33p 31.50p 0
20/12/2019 30.20p 31.33p 31.33p 31.50p 0
19/12/2019 30.20p 31.33p 31.33p 31.50p 0
18/12/2019 30.20p 31.33p 31.33p 31.50p 0
17/12/2019 30.20p 31.33p 31.33p 31.50p 0
16/12/2019 30.20p 31.33p 31.33p 31.50p 0
13/12/2019 30.20p 31.33p 31.33p 31.50p 0
12/12/2019 30.20p 31.33p 31.33p 31.50p 0
11/12/2019 30.20p 31.33p 31.33p 31.50p 0
10/12/2019 30.20p 31.33p 31.33p 31.50p 0
09/12/2019 30.20p 31.33p 31.33p 31.50p 0
06/12/2019 30.20p 31.33p 31.33p 31.50p 0
05/12/2019 30.20p 31.33p 31.33p 31.50p 0
04/12/2019 30.20p 31.33p 31.33p 31.50p 0
03/12/2019 30.20p 31.33p 31.33p 31.50p 0
02/12/2019 30.20p 31.33p 31.33p 31.50p 0
29/11/2019 30.20p 31.33p 31.33p 31.50p 0
28/11/2019 30.20p 31.33p 31.33p 31.50p 0
27/11/2019 30.20p 31.33p 31.33p 31.50p 0
26/11/2019 30.20p 31.33p 31.33p 31.50p 0
25/11/2019 30.20p 31.33p 31.33p 31.50p 0
22/11/2019 30.20p 31.33p 31.33p 31.50p 0
21/11/2019 30.20p 31.33p 31.33p 31.50p 0
20/11/2019 30.20p 31.33p 31.33p 31.50p 0
19/11/2019 30.20p 31.33p 31.33p 31.50p 0
18/11/2019 30.20p 31.33p 31.33p 31.50p 0
15/11/2019 30.20p 31.33p 31.33p 31.50p 0
14/11/2019 30.20p 31.33p 31.33p 31.50p 0
13/11/2019 30.20p 31.33p 31.33p 31.50p 0
12/11/2019 30.20p 31.33p 31.33p 31.50p 0
11/11/2019 30.20p 31.33p 31.33p 31.50p 0
08/11/2019 30.20p 31.33p 31.33p 31.50p 0
07/11/2019 30.20p 31.33p 31.33p 31.50p 0
06/11/2019 30.20p 31.33p 31.33p 31.50p 0
05/11/2019 30.20p 31.33p 31.33p 31.50p 0
04/11/2019 30.20p 31.33p 31.33p 31.50p 0
01/11/2019 30.20p 31.33p 31.33p 31.50p 0
31/10/2019 30.20p 31.33p 31.33p 31.50p 0
30/10/2019 30.20p 31.33p 31.33p 31.50p 0
29/10/2019 30.20p 31.33p 31.33p 31.50p 0
28/10/2019 30.20p 31.33p 31.33p 31.50p 0
25/10/2019 30.20p 31.33p 31.33p 31.50p 0
24/10/2019 30.20p 31.33p 31.33p 31.50p 0
23/10/2019 30.20p 31.33p 31.33p 31.50p 0
22/10/2019 30.20p 31.33p 31.33p 31.50p 0
21/10/2019 30.20p 31.33p 31.33p 31.50p 0
18/10/2019 30.20p 31.33p 31.33p 31.50p 0
17/10/2019 30.20p 31.33p 31.33p 31.50p 0
16/10/2019 30.20p 31.33p 31.33p 31.50p 0
15/10/2019 30.20p 31.33p 31.33p 31.50p 0
14/10/2019 30.20p 31.33p 31.33p 31.50p 0
11/10/2019 30.20p 31.33p 31.33p 31.50p 0
10/10/2019 30.20p 31.33p 31.33p 31.50p 0
09/10/2019 30.20p 31.33p 31.33p 31.50p 0
08/10/2019 30.20p 31.33p 31.33p 31.50p 0
07/10/2019 30.20p 31.33p 31.33p 31.50p 0
04/10/2019 30.20p 31.33p 31.33p 31.50p 0
03/10/2019 30.20p 31.33p 31.33p 31.50p 0
02/10/2019 30.20p 31.33p 31.33p 31.50p 0
01/10/2019 30.20p 31.33p 31.33p 31.50p 0
30/09/2019 30.20p 31.33p 31.33p 31.50p -631058
27/09/2019 30.20p 31.50p 31.50p 31.50p 0
26/09/2019 30.20p 31.50p 31.50p 31.50p 0
25/09/2019 30.20p 31.50p 31.50p 31.50p 0
24/09/2019 30.20p 31.50p 31.50p 31.50p 0
23/09/2019 30.20p 31.50p 31.50p 31.50p 0
20/09/2019 30.20p 31.50p 31.50p 31.50p 0
19/09/2019 30.20p 31.50p 31.50p 31.50p 0
18/09/2019 30.20p 31.50p 31.50p 31.50p 0
17/09/2019 30.20p 31.50p 31.30p 31.50p 0
16/09/2019 30.20p 31.40p 31.30p 31.30p 0
13/09/2019 30.20p 31.40p 30.30p 31.40p 0
12/09/2019 30.20p 30.30p 30.20p 30.30p 0
11/09/2019 30.20p 30.50p 30.20p 30.20p 0
10/09/2019 30.20p 30.50p 30.50p 30.50p 0
09/09/2019 30.20p 31.00p 30.20p 30.50p 16168
06/09/2019 30.45p 30.60p 30.60p 30.60p 0
05/09/2019 30.45p 30.60p 30.45p 30.60p 20816
04/09/2019 30.80p 30.80p 30.70p 30.80p 0
03/09/2019 30.80p 30.80p 30.70p 30.70p 0
02/09/2019 30.80p 30.80p 30.80p 30.80p 0
30/08/2019 30.80p 30.80p 30.80p 30.80p 400000
29/08/2019 30.65p 30.80p 30.80p 30.80p 0
28/08/2019 30.65p 30.80p 30.65p 30.80p 10000
27/08/2019 30.46p 30.80p 30.70p 30.80p 0
23/08/2019 30.46p 30.70p 30.70p 30.70p 0
22/08/2019 30.46p 30.70p 30.70p 30.70p 0
21/08/2019 30.46p 30.70p 30.70p 30.70p 0
20/08/2019 30.46p 30.70p 30.70p 30.70p 0
19/08/2019 30.46p 30.70p 30.46p 30.70p 8000
16/08/2019 30.48p 30.70p 30.60p 30.70p 0
15/08/2019 30.48p 30.70p 30.60p 30.60p 0
14/08/2019 30.48p 30.70p 30.48p 30.70p 9844
13/08/2019 30.48p 30.70p 30.70p 30.70p 0
12/08/2019 30.48p 30.70p 30.48p 30.70p 12966
09/08/2019 30.48p 30.70p 30.70p 30.70p 0
08/08/2019 30.48p 30.70p 30.70p 30.70p 0
07/08/2019 30.48p 30.70p 30.48p 30.70p 9844
06/08/2019 30.46p 30.70p 30.46p 30.70p 7892
05/08/2019 30.60p 30.70p 30.70p 30.70p 0
02/08/2019 30.60p 30.70p 30.60p 30.70p 85650
01/08/2019 30.44p 30.80p 30.60p 30.80p 0
31/07/2019 30.44p 30.60p 30.60p 30.60p 0
30/07/2019 30.44p 30.60p 30.44p 30.60p 8115
29/07/2019 30.60p 30.70p 30.60p 30.70p 10000
26/07/2019 30.60p 30.70p 30.42p 30.70p 32000
25/07/2019 30.40p 30.70p 30.40p 30.70p 30000
24/07/2019 30.20p 30.10p 30.10p 30.10p 0
23/07/2019 30.20p 30.10p 30.10p 30.10p 0
22/07/2019 30.20p 30.20p 29.87p 30.10p 15900
19/07/2019 30.20p 30.10p 30.10p 30.10p 0
18/07/2019 30.20p 30.10p 30.10p 30.10p 0
17/07/2019 30.20p 30.20p 30.10p 30.10p 0
16/07/2019 30.20p 30.20p 30.20p 30.20p 30000
15/07/2019 29.61p 30.10p 29.61p 30.10p 52
12/07/2019 30.40p 30.50p 30.30p 30.30p 30450
11/07/2019 30.44p 30.20p 30.10p 30.10p 0
10/07/2019 30.44p 30.20p 30.20p 30.20p 0
09/07/2019 30.44p 30.44p 30.20p 30.20p 200
08/07/2019 30.61p 30.20p 30.20p 30.20p 0
05/07/2019 30.61p 30.61p 30.20p 30.20p 5000
04/07/2019 30.00p 30.20p 30.10p 30.10p 50000
03/07/2019 30.00p 30.20p 30.00p 30.20p 7965
02/07/2019 29.80p 30.30p 30.20p 30.30p 0
01/07/2019 29.80p 30.30p 30.20p 30.20p 0
28/06/2019 29.80p 30.30p 30.30p 30.30p 0
27/06/2019 29.80p 30.30p 29.80p 30.30p 2500
26/06/2019 29.80p 30.75p 29.80p 30.30p 9250
25/06/2019 30.00p 30.10p 30.00p 30.10p 0
24/06/2019 30.00p 30.00p 30.00p 30.00p 50
21/06/2019 30.00p 30.00p 30.00p 30.00p 710963
20/06/2019 30.20p 30.20p 29.60p 29.80p 1140325
19/06/2019 29.50p 30.10p 29.50p 30.10p 3200
18/06/2019 29.00p 29.80p 29.00p 29.80p 383903
17/06/2019 27.00p 27.30p 26.80p 27.30p 20089
14/06/2019 27.20p 27.20p 27.20p 27.20p 32500
13/06/2019 27.40p 27.40p 27.10p 27.10p 109000
12/06/2019 27.40p 27.30p 27.30p 27.30p 0
11/06/2019 27.40p 27.40p 27.30p 27.30p 50000
10/06/2019 27.60p 27.70p 27.20p 27.70p 128000
07/06/2019 27.80p 28.20p 27.80p 28.20p 10000
06/06/2019 28.00p 28.20p 28.20p 28.20p 25000
05/06/2019 28.00p 28.20p 28.00p 28.20p 10000
04/06/2019 28.00p 28.30p 28.00p 28.30p 8000
03/06/2019 28.00p 28.20p 28.00p 28.20p 20000
31/05/2019 28.00p 28.20p 27.80p 28.20p 25000
30/05/2019 28.20p 28.30p 28.30p 28.30p 0
29/05/2019 28.20p 28.30p 28.20p 28.30p 10000
28/05/2019 28.00p 28.30p 28.00p 28.30p 108000
24/05/2019 28.00p 28.40p 28.00p 28.40p 11628
23/05/2019 28.40p 28.50p 28.40p 28.50p 65000
22/05/2019 28.20p 28.40p 28.20p 28.40p 15601
21/05/2019 28.20p 28.40p 28.20p 28.40p 10000
20/05/2019 28.20p 28.30p 28.02p 28.30p 15036
17/05/2019 28.20p 28.40p 28.20p 28.40p 30000
16/05/2019 28.20p 29.10p 29.00p 29.10p 0
15/05/2019 28.20p 29.00p 28.20p 29.00p 20000
14/05/2019 28.00p 29.10p 28.90p 29.10p 0
13/05/2019 28.00p 28.90p 27.84p 28.90p 11498
10/05/2019 28.20p 28.50p 28.00p 28.50p 36865
09/05/2019 28.40p 29.10p 28.07p 29.10p 22872
08/05/2019 28.65p 29.20p 29.20p 29.20p 0
07/05/2019 28.65p 29.20p 28.65p 29.20p 53
03/05/2019 28.40p 28.80p 28.40p 28.80p 13206
02/05/2019 28.20p 29.20p 28.80p 28.80p 0
01/05/2019 28.20p 29.20p 28.80p 29.20p 0
30/04/2019 28.20p 28.80p 28.80p 28.80p 0
29/04/2019 28.20p 28.80p 28.70p 28.80p 0
26/04/2019 28.20p 28.70p 28.70p 28.70p 0
25/04/2019 28.20p 28.70p 28.60p 28.70p 0
24/04/2019 28.20p 28.60p 28.20p 28.60p 44490
23/04/2019 28.60p 28.60p 28.40p 28.60p 41250
18/04/2019 28.60p 29.00p 28.80p 29.00p 0
17/04/2019 28.60p 28.80p 28.60p 28.80p 12599
16/04/2019 28.26p 28.80p 28.80p 28.80p 0
15/04/2019 28.26p 28.80p 28.26p 28.80p 19
12/04/2019 29.00p 28.70p 28.70p 28.70p 0
11/04/2019 29.00p 29.00p 28.70p 28.70p 2000
10/04/2019 28.07p 28.70p 28.50p 28.70p 0
09/04/2019 28.07p 28.50p 28.07p 28.50p 18030
08/04/2019 28.20p 28.50p 28.04p 28.50p 59583

*Close Price adjusted for both dividends and splits