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
24/04/2015 31.25p 31.38p 31.38p 31.38p 0
23/04/2015 31.25p 31.38p 31.25p 31.38p 50
22/04/2015 32.14p 31.38p 31.38p 31.38p 0
21/04/2015 32.14p 31.38p 31.25p 31.38p 0
20/04/2015 32.14p 31.25p 31.25p 31.25p 0
17/04/2015 32.14p 31.25p 31.25p 31.25p 0
16/04/2015 32.14p 31.25p 31.25p 31.25p 0
15/04/2015 32.14p 32.14p 30.25p 31.25p 23080
14/04/2015 30.50p 32.52p 30.25p 30.25p 39884
13/04/2015 29.75p 31.50p 30.75p 31.50p 0
10/04/2015 29.75p 30.75p 30.75p 30.75p 0
09/04/2015 29.75p 30.75p 30.75p 30.75p 0
08/04/2015 29.75p 30.75p 29.75p 30.75p 838
07/04/2015 30.50p 30.50p 30.00p 30.50p 0
02/04/2015 30.50p 30.50p 29.58p 30.00p 54000
01/04/2015 29.86p 30.50p 29.86p 30.25p 17000
31/03/2015 29.25p 30.50p 30.38p 30.50p 0
30/03/2015 29.25p 30.38p 29.00p 30.38p 0
27/03/2015 29.25p 29.25p 29.00p 29.00p 4300
26/03/2015 30.00p 30.50p 30.00p 30.50p 16600
25/03/2015 30.00p 30.13p 29.75p 29.75p 31600
24/03/2015 30.00p 30.37p 30.00p 30.13p 32568
23/03/2015 30.50p 31.25p 30.50p 30.75p 50000
20/03/2015 30.94p 31.25p 31.25p 31.25p 0
19/03/2015 30.94p 31.25p 30.94p 31.25p 5900
18/03/2015 30.61p 30.75p 30.00p 30.50p 15000
17/03/2015 30.25p 31.00p 30.00p 30.00p 231297
16/03/2015 30.50p 30.88p 30.50p 30.88p 100269
13/03/2015 30.75p 31.00p 30.75p 31.00p 100000
12/03/2015 30.81p 31.25p 31.25p 31.25p 0
11/03/2015 30.81p 31.25p 30.81p 31.25p 12767
10/03/2015 30.58p 31.25p 30.58p 31.25p 20000
09/03/2015 30.86p 31.25p 30.86p 31.25p 24952
06/03/2015 31.03p 31.75p 30.86p 31.75p 5007
05/03/2015 30.86p 31.75p 31.63p 31.63p 0
04/03/2015 30.86p 31.75p 31.75p 31.75p 0
03/03/2015 30.86p 31.75p 30.86p 31.75p 1630
02/03/2015 30.56p 30.75p 30.56p 30.75p 739
27/02/2015 30.50p 31.00p 30.50p 30.75p 50000
26/02/2015 31.00p 31.00p 30.75p 31.00p 292687
25/02/2015 31.00p 31.63p 31.00p 31.63p 5000
24/02/2015 30.80p 31.87p 31.25p 31.25p 0
23/02/2015 30.80p 31.87p 30.50p 31.87p 96477
20/02/2015 30.50p 30.90p 30.50p 30.50p 22337
19/02/2015 32.00p 32.00p 30.75p 31.25p 173998
18/02/2015 32.75p 32.75p 31.87p 31.87p 139120
17/02/2015 32.25p 32.37p 32.25p 32.37p 100000
16/02/2015 31.25p 32.65p 31.25p 31.75p 129421
13/02/2015 31.38p 32.00p 32.00p 32.00p 0
12/02/2015 31.38p 32.00p 31.38p 32.00p 37576
11/02/2015 31.74p 31.74p 31.50p 31.63p 25000
10/02/2015 31.75p 31.50p 31.50p 31.50p 0
09/02/2015 31.75p 31.50p 31.50p 31.50p 0
06/02/2015 31.75p 31.50p 31.50p 31.50p 0
05/02/2015 31.75p 31.50p 31.50p 31.50p 0
04/02/2015 31.75p 31.50p 31.50p 31.50p 0
03/02/2015 31.75p 31.50p 31.00p 31.50p 0
02/02/2015 31.75p 31.95p 30.50p 31.00p 52692
30/01/2015 32.00p 32.00p 31.83p 31.87p 158632
29/01/2015 31.56p 32.00p 31.56p 32.00p 7500
28/01/2015 31.75p 32.50p 31.75p 31.75p 0
27/01/2015 31.75p 32.50p 32.50p 32.50p 0
26/01/2015 31.75p 32.50p 32.00p 32.50p 0
23/01/2015 31.75p 32.00p 31.75p 32.00p 9890
22/01/2015 33.51p 33.51p 32.00p 32.75p 44758
21/01/2015 31.65p 32.17p 31.65p 32.00p 3000
20/01/2015 32.00p 32.12p 32.00p 32.12p 30000
19/01/2015 32.25p 33.13p 32.50p 33.13p 0
16/01/2015 32.25p 32.55p 32.25p 32.50p 29773
15/01/2015 32.33p 32.33p 32.08p 32.25p 13000
14/01/2015 32.00p 32.08p 32.00p 32.00p 15888
13/01/2015 32.50p 32.50p 32.00p 32.25p 119735
12/01/2015 32.50p 32.50p 32.25p 32.25p 15000
09/01/2015 32.25p 32.50p 32.25p 32.37p 76000
08/01/2015 33.42p 32.62p 32.62p 32.62p 0
07/01/2015 33.42p 33.42p 32.62p 32.62p 2000
06/01/2015 32.33p 33.38p 32.33p 33.38p 75867
05/01/2015 33.86p 33.13p 33.13p 33.13p 0
02/01/2015 33.86p 33.13p 33.00p 33.13p 0
31/12/2014 33.86p 33.86p 33.00p 33.00p 25000
30/12/2014 33.46p 33.46p 33.13p 33.13p 3000
29/12/2014 33.00p 33.36p 31.50p 33.00p 78336
24/12/2014 34.00p 34.00p 33.73p 33.88p 17372
23/12/2014 32.58p 33.61p 32.58p 33.38p 7600
22/12/2014 33.00p 34.18p 32.60p 33.25p 132574
19/12/2014 33.00p 33.05p 32.28p 33.00p 109050
18/12/2014 35.00p 35.70p 34.00p 34.00p 104000
17/12/2014 35.50p 35.87p 35.50p 35.50p 10000
16/12/2014 36.00p 36.25p 35.87p 35.87p 0
15/12/2014 36.00p 36.25p 36.00p 36.25p 30000
12/12/2014 36.75p 36.84p 36.38p 36.38p 42049
11/12/2014 37.25p 37.25p 37.13p 37.13p 8850
10/12/2014 37.00p 37.63p 37.38p 37.38p 0
09/12/2014 37.00p 37.88p 37.63p 37.63p 0
08/12/2014 37.00p 37.88p 37.13p 37.88p 0
05/12/2014 37.00p 37.38p 37.13p 37.13p 0
04/12/2014 37.00p 37.75p 36.87p 37.38p 32703
03/12/2014 38.11p 37.88p 37.63p 37.88p 0
02/12/2014 38.11p 38.11p 37.63p 37.63p 60
01/12/2014 37.00p 37.63p 37.63p 37.63p 0
28/11/2014 37.00p 37.63p 37.63p 37.63p 0
27/11/2014 37.00p 37.88p 37.00p 37.63p 24579
26/11/2014 37.18p 37.88p 37.63p 37.88p 0
25/11/2014 37.18p 37.63p 37.18p 37.63p 2000
24/11/2014 37.00p 37.75p 37.63p 37.63p 0
21/11/2014 37.00p 37.75p 37.00p 37.75p 0
20/11/2014 37.00p 37.05p 37.00p 37.00p 10820
19/11/2014 38.00p 37.88p 37.88p 37.88p 0
18/11/2014 38.00p 38.50p 37.88p 37.88p 144000
17/11/2014 37.50p 38.00p 36.50p 37.50p 60000
14/11/2014 36.24p 37.00p 36.50p 36.50p 0
13/11/2014 36.24p 37.00p 37.00p 37.00p 0
12/11/2014 36.24p 37.00p 37.00p 37.00p 0
11/11/2014 36.24p 37.00p 36.50p 37.00p 0
10/11/2014 36.24p 37.00p 36.50p 36.50p 0
07/11/2014 36.24p 37.00p 36.24p 37.00p 20000
06/11/2014 36.46p 37.13p 37.00p 37.00p 0
05/11/2014 36.46p 37.13p 37.00p 37.13p 0
04/11/2014 36.46p 37.00p 36.46p 37.00p 280
03/11/2014 36.25p 37.00p 36.25p 37.00p 7459
31/10/2014 35.93p 37.00p 36.75p 36.75p 0
30/10/2014 35.93p 37.00p 36.88p 37.00p 0
29/10/2014 35.93p 36.88p 36.63p 36.88p 0
28/10/2014 35.93p 36.63p 35.93p 36.63p 46000
27/10/2014 37.00p 37.00p 35.88p 36.50p 14993
24/10/2014 35.88p 36.88p 35.88p 36.63p 44000
23/10/2014 36.25p 36.88p 36.25p 36.88p 36299
22/10/2014 35.43p 37.13p 35.43p 37.13p 45303
21/10/2014 36.00p 36.50p 35.10p 36.50p 195190
20/10/2014 36.25p 36.38p 35.20p 36.38p 61696
17/10/2014 36.50p 37.31p 35.05p 36.13p 162552
16/10/2014 35.00p 35.12p 35.00p 35.12p 109000
15/10/2014 35.00p 35.25p 35.00p 35.25p 150000
14/10/2014 35.00p 35.25p 34.50p 35.25p 174879
13/10/2014 35.00p 35.00p 35.00p 35.00p 50710
10/10/2014 35.00p 35.12p 35.00p 35.12p 7858
09/10/2014 35.50p 35.50p 35.37p 35.50p 0
08/10/2014 35.50p 35.50p 35.06p 35.37p 14610
07/10/2014 35.06p 35.25p 35.00p 35.25p 0
06/10/2014 35.06p 35.06p 34.75p 35.00p 204051
03/10/2014 35.00p 35.00p 35.00p 35.00p 0
02/10/2014 35.00p 35.00p 35.00p 35.00p 0
01/10/2014 35.00p 35.00p 35.00p 35.00p 0
30/09/2014 35.00p 35.00p 34.50p 35.00p 229791
29/09/2014 34.25p 34.50p 33.10p 34.38p 297200
26/09/2014 34.50p 34.50p 33.00p 33.00p 34789
25/09/2014 35.53p 35.53p 35.25p 35.25p 8000
24/09/2014 34.66p 35.55p 34.66p 35.37p 28000
23/09/2014 34.75p 35.12p 34.75p 35.12p 22094
22/09/2014 35.00p 35.00p 35.00p 35.00p 0
19/09/2014 35.00p 35.00p 35.00p 35.00p 8637
18/09/2014 35.39p 35.50p 35.25p 35.25p 0
17/09/2014 35.39p 35.75p 35.50p 35.50p 0
16/09/2014 35.39p 35.87p 35.75p 35.75p 0
15/09/2014 35.39p 36.13p 35.39p 35.87p 10000
12/09/2014 37.00p 36.25p 36.13p 36.13p 0
11/09/2014 37.00p 37.00p 36.25p 36.25p 14000
10/09/2014 37.25p 37.25p 37.00p 37.25p 113443
09/09/2014 36.58p 36.75p 36.63p 36.75p 0
08/09/2014 36.58p 36.63p 36.58p 36.63p 8586
05/09/2014 36.95p 36.95p 36.75p 36.75p 50
04/09/2014 36.68p 36.68p 36.25p 36.38p 48
03/09/2014 36.00p 36.50p 36.25p 36.25p 0
02/09/2014 36.00p 36.50p 36.00p 36.50p 14770
01/09/2014 38.50p 38.62p 35.50p 35.50p 66161
29/08/2014 38.75p 39.00p 38.14p 38.50p 14628
28/08/2014 39.50p 39.53p 38.28p 39.50p 741426
27/08/2014 39.72p 39.75p 39.72p 39.75p 3000
26/08/2014 39.25p 39.63p 39.03p 39.63p 255177
22/08/2014 39.03p 39.21p 38.12p 39.13p 67000
21/08/2014 37.00p 39.06p 37.00p 38.12p 793190
20/08/2014 38.31p 38.62p 37.75p 37.75p 110
19/08/2014 38.00p 38.75p 37.58p 38.62p 145404
18/08/2014 37.75p 37.75p 37.50p 37.75p 100000
15/08/2014 37.50p 37.88p 37.50p 37.50p 0
14/08/2014 37.50p 37.88p 37.50p 37.88p 473757
13/08/2014 36.75p 38.07p 36.61p 38.00p 321912
12/08/2014 38.00p 38.21p 35.75p 36.63p 515938
11/08/2014 36.25p 38.25p 36.06p 38.12p 1531295
08/08/2014 34.75p 36.00p 34.44p 36.00p 1493720
07/08/2014 34.00p 34.19p 33.88p 33.88p 55000
06/08/2014 34.00p 34.00p 33.88p 33.88p 52
05/08/2014 34.25p 34.38p 33.88p 33.88p 173133
04/08/2014 34.50p 34.50p 33.75p 33.88p 8388
01/08/2014 34.25p 34.25p 33.56p 33.75p 17701
31/07/2014 33.50p 34.25p 33.50p 34.25p 215232
30/07/2014 35.25p 35.25p 33.76p 34.25p 123316
29/07/2014 32.75p 35.00p 32.75p 34.38p 187066
28/07/2014 31.63p 32.50p 31.63p 32.50p 25000
25/07/2014 31.69p 31.75p 31.69p 31.75p 9000
24/07/2014 32.00p 32.76p 31.75p 32.00p 0
23/07/2014 32.00p 32.76p 31.75p 32.25p 61259
22/07/2014 32.75p 32.75p 31.50p 31.75p 125109
21/07/2014 31.42p 32.25p 31.42p 32.00p 0
18/07/2014 31.42p 32.25p 31.42p 32.12p 3000
17/07/2014 31.44p 32.25p 31.44p 32.25p 0
16/07/2014 31.44p 32.25p 31.44p 32.00p 101747
15/07/2014 31.25p 32.12p 31.25p 31.87p 0
14/07/2014 31.25p 32.12p 31.25p 32.00p 0
11/07/2014 31.25p 32.12p 31.25p 31.50p 0

*Close Price adjusted for both dividends and splits