LXI Reit (LXI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. LXI Reit

Date Open High Low Close* Volume
28/08/2018 108.06p 108.67p 107.58p 108.55p 315138
24/08/2018 108.55p 108.78p 107.58p 108.06p 137532
23/08/2018 107.09p 108.78p 107.09p 107.09p 788545
22/08/2018 107.09p 108.06p 105.63p 107.58p 343792
21/08/2018 106.60p 107.09p 105.14p 107.09p 435097
20/08/2018 106.12p 106.60p 104.66p 106.60p 188622
17/08/2018 105.63p 106.60p 104.91p 105.63p 315323
16/08/2018 105.14p 106.60p 105.14p 105.14p 180990
15/08/2018 106.60p 106.60p 105.14p 106.60p 101562
14/08/2018 105.14p 106.12p 105.14p 105.14p 216867
13/08/2018 106.60p 106.60p 104.66p 106.12p 493042
10/08/2018 106.12p 106.12p 104.66p 106.12p 78616
09/08/2018 105.14p 106.12p 104.66p 106.12p 337179
08/08/2018 106.12p 106.12p 104.66p 104.66p 117964
07/08/2018 105.63p 106.12p 104.64p 105.14p 354173
06/08/2018 106.12p 106.12p 104.17p 106.12p 1889298
03/08/2018 106.12p 106.12p 104.66p 106.12p 171608
02/08/2018 106.12p 106.60p 105.14p 105.63p 1069870
01/08/2018 105.63p 106.60p 105.35p 106.12p 247186
31/07/2018 106.12p 106.12p 105.14p 105.14p 236344
30/07/2018 106.60p 107.09p 105.82p 106.12p 115085
27/07/2018 106.12p 106.60p 105.63p 106.12p 181706
26/07/2018 107.09p 107.09p 105.63p 106.12p 329839
25/07/2018 106.60p 106.65p 105.63p 106.12p 85967
24/07/2018 106.60p 108.06p 106.12p 106.12p 138527
23/07/2018 106.60p 106.60p 105.63p 105.63p 100388
20/07/2018 105.63p 106.75p 105.63p 105.63p 343910
19/07/2018 106.60p 108.06p 105.63p 106.12p 169643
18/07/2018 107.09p 108.06p 106.32p 108.06p 171312
17/07/2018 106.60p 107.09p 105.83p 107.09p 96262
16/07/2018 106.12p 107.09p 106.02p 106.12p 117567
13/07/2018 106.12p 107.09p 105.63p 105.63p 99715
12/07/2018 106.12p 107.09p 105.63p 105.63p 65584
11/07/2018 106.60p 107.09p 106.12p 107.09p 225356
10/07/2018 106.12p 107.09p 106.12p 106.12p 181217
09/07/2018 106.60p 107.58p 106.12p 106.12p 74799
06/07/2018 106.60p 107.18p 106.12p 107.09p 110340
05/07/2018 106.12p 107.58p 106.12p 107.58p 346396
04/07/2018 107.09p 107.58p 106.12p 107.58p 125002
03/07/2018 106.60p 108.06p 106.12p 106.12p 257700
02/07/2018 106.12p 108.06p 106.12p 108.06p 211105
29/06/2018 107.09p 108.06p 107.09p 107.58p 165143
28/06/2018 108.06p 108.06p 106.60p 107.58p 146155
27/06/2018 107.58p 108.06p 107.09p 108.06p 173219
26/06/2018 108.55p 108.55p 107.09p 108.55p 309568
25/06/2018 108.06p 108.41p 107.09p 107.09p 256652
22/06/2018 106.12p 108.06p 106.12p 107.58p 428626
21/06/2018 105.63p 108.06p 105.63p 108.06p 488915
20/06/2018 107.09p 107.36p 105.63p 105.63p 253858
19/06/2018 108.06p 108.06p 107.09p 107.09p 476907
18/06/2018 110.01p 110.01p 107.09p 108.55p 293926
15/06/2018 109.52p 110.01p 107.58p 108.06p 6830646
14/06/2018 110.98p 111.96p 108.06p 108.06p 611112
13/06/2018 110.50p 112.45p 110.01p 111.47p 2221788
12/06/2018 111.47p 111.47p 109.04p 110.01p 768137
11/06/2018 109.04p 111.96p 108.71p 110.98p 775820
08/06/2018 108.55p 110.01p 107.09p 110.01p 571324
07/06/2018 108.55p 109.04p 107.09p 108.55p 276180
06/06/2018 109.52p 110.01p 109.04p 109.52p 400408
05/06/2018 109.52p 110.48p 109.21p 109.52p 850223
04/06/2018 107.09p 110.01p 107.09p 109.52p 1054924
01/06/2018 106.12p 109.52p 105.82p 108.55p 447522
31/05/2018 106.12p 106.12p 104.85p 105.63p 173050
30/05/2018 106.12p 107.09p 104.66p 105.63p 146214
29/05/2018 105.14p 107.09p 105.14p 105.63p 146138
25/05/2018 105.63p 106.12p 105.18p 105.63p 150381
24/05/2018 106.60p 106.60p 104.66p 104.66p 482471
23/05/2018 106.12p 107.09p 105.07p 105.14p 159425
22/05/2018 105.14p 106.12p 104.96p 106.12p 218218
21/05/2018 104.17p 106.60p 104.17p 105.14p 333371
18/05/2018 102.71p 104.17p 102.71p 103.20p 173046
17/05/2018 103.20p 103.68p 102.71p 102.71p 166234
16/05/2018 103.20p 103.68p 102.64p 103.68p 100523
15/05/2018 103.20p 103.20p 102.61p 102.71p 183418
14/05/2018 102.71p 103.20p 101.74p 102.71p 145009
11/05/2018 102.71p 102.71p 101.95p 102.71p 176807
10/05/2018 102.22p 102.71p 101.74p 101.74p 333263
09/05/2018 101.74p 102.71p 101.22p 101.74p 377742
08/05/2018 102.22p 102.22p 100.90p 101.25p 121859
04/05/2018 101.74p 102.21p 101.30p 101.74p 134188
03/05/2018 102.22p 102.71p 101.25p 102.22p 141247
02/05/2018 101.25p 102.71p 100.76p 101.74p 410234
01/05/2018 100.28p 100.76p 99.79p 99.79p 170289
30/04/2018 100.28p 100.28p 99.41p 100.28p 136862
27/04/2018 98.82p 99.79p 98.82p 99.30p 259608
26/04/2018 99.30p 100.28p 98.40p 99.30p 469009
25/04/2018 98.82p 99.30p 98.74p 98.82p 182280
24/04/2018 99.79p 99.79p 98.33p 98.82p 164552
23/04/2018 99.79p 99.79p 98.33p 99.79p 245233
20/04/2018 97.84p 99.79p 97.84p 99.79p 474294
19/04/2018 99.79p 99.79p 99.11p 99.79p 273554
18/04/2018 99.79p 99.79p 98.33p 99.30p 263660
17/04/2018 100.28p 100.28p 97.84p 98.82p 189656
16/04/2018 99.79p 99.79p 98.35p 99.79p 158613
13/04/2018 99.30p 99.30p 98.06p 99.30p 233036
12/04/2018 99.30p 99.30p 97.84p 99.30p 125617
11/04/2018 99.30p 99.30p 97.89p 99.30p 326846
10/04/2018 98.33p 99.30p 97.85p 98.82p 262022
09/04/2018 97.84p 98.82p 97.84p 98.82p 355477
06/04/2018 97.84p 98.82p 97.84p 97.84p 298189
05/04/2018 97.84p 98.82p 97.84p 98.82p 112465
04/04/2018 97.84p 99.29p 97.84p 97.84p 718633
03/04/2018 97.84p 98.80p 97.36p 98.33p 300053
29/03/2018 97.84p 98.82p 97.84p 97.84p 281973
28/03/2018 98.33p 98.82p 97.84p 98.82p 123907
27/03/2018 98.33p 99.29p 97.84p 97.84p 133043
26/03/2018 97.84p 98.33p 97.48p 98.33p 81955
23/03/2018 97.84p 98.82p 97.46p 98.82p 302697
22/03/2018 97.84p 98.62p 97.36p 97.84p 573424
21/03/2018 97.84p 98.82p 97.31p 98.33p 302100
20/03/2018 98.33p 98.82p 97.84p 98.82p 147134
19/03/2018 98.33p 99.48p 98.33p 98.33p 147429
16/03/2018 99.30p 99.79p 98.82p 99.30p 229122
15/03/2018 99.79p 99.79p 97.36p 99.30p 453068
14/03/2018 100.28p 100.28p 98.88p 99.79p 295167
13/03/2018 99.79p 100.76p 99.30p 100.28p 255765
12/03/2018 100.28p 100.28p 99.30p 100.28p 69842
09/03/2018 100.76p 101.25p 100.28p 100.28p 269139
08/03/2018 100.28p 100.99p 99.25p 99.79p 124893
07/03/2018 99.79p 100.66p 98.33p 99.79p 641907
06/03/2018 98.82p 99.90p 97.36p 99.30p 233953
05/03/2018 99.79p 100.28p 98.35p 98.82p 56143
02/03/2018 99.30p 99.55p 98.33p 98.33p 775849
01/03/2018 100.28p 100.28p 98.82p 99.79p 284009
28/02/2018 100.76p 101.25p 99.79p 100.28p 716418
27/02/2018 101.25p 101.97p 100.28p 100.76p 306853
26/02/2018 101.25p 102.19p 100.87p 101.25p 402083
23/02/2018 100.76p 102.71p 100.76p 101.98p 509985
22/02/2018 100.76p 101.73p 100.76p 100.76p 371815
21/02/2018 100.76p 102.21p 100.76p 101.01p 121590
20/02/2018 101.74p 102.22p 100.76p 100.76p 316799
19/02/2018 100.28p 101.73p 100.28p 100.28p 121288
16/02/2018 100.76p 102.08p 100.28p 100.76p 172416
15/02/2018 102.22p 102.22p 100.28p 100.76p 148467
14/02/2018 101.74p 102.03p 100.76p 100.76p 66789
13/02/2018 101.74p 101.74p 100.08p 100.76p 96755
12/02/2018 100.28p 101.74p 100.05p 101.25p 105169
09/02/2018 99.79p 101.25p 99.79p 100.28p 110403
08/02/2018 98.82p 101.25p 98.82p 99.79p 217230
07/02/2018 99.30p 100.76p 98.35p 98.82p 160026
06/02/2018 99.79p 99.79p 98.33p 98.33p 417222
05/02/2018 101.25p 102.22p 100.76p 101.74p 127432
02/02/2018 103.20p 103.20p 100.76p 102.22p 79075
01/02/2018 101.25p 103.20p 100.76p 102.22p 147229
31/01/2018 100.76p 102.92p 100.76p 102.22p 136360
30/01/2018 101.25p 103.05p 101.25p 101.74p 302382
29/01/2018 102.22p 102.49p 101.41p 102.22p 118930
26/01/2018 102.22p 102.22p 101.25p 102.22p 151166
25/01/2018 102.22p 102.22p 100.76p 102.22p 95988
24/01/2018 103.20p 103.20p 100.76p 102.22p 144094
23/01/2018 102.71p 102.71p 101.25p 102.22p 140492
22/01/2018 102.22p 103.20p 101.25p 102.22p 141998
19/01/2018 103.20p 103.20p 100.76p 102.22p 136853
18/01/2018 102.22p 102.83p 100.76p 102.22p 240243
17/01/2018 101.25p 102.53p 101.25p 102.22p 297520
16/01/2018 100.76p 102.22p 100.76p 100.76p 177362
15/01/2018 101.25p 102.34p 100.76p 100.76p 96640
12/01/2018 102.71p 103.20p 100.96p 102.22p 183792
11/01/2018 102.22p 102.34p 101.31p 101.49p 99465
10/01/2018 102.22p 102.71p 100.76p 101.74p 54071
09/01/2018 102.71p 102.71p 101.25p 102.22p 120607
08/01/2018 102.22p 102.71p 101.74p 102.22p 95340
05/01/2018 102.71p 102.71p 100.78p 102.22p 224014
04/01/2018 101.74p 101.74p 100.76p 100.76p 169297
03/01/2018 101.74p 101.74p 101.25p 101.74p 84524
02/01/2018 101.74p 102.22p 101.25p 102.22p 100616
29/12/2017 101.74p 101.74p 101.25p 101.74p 27727
28/12/2017 101.49p 101.49p 101.01p 101.49p 58287
27/12/2017 101.01p 101.49p 100.76p 101.25p 47121
22/12/2017 101.49p 101.49p 100.76p 101.49p 80292
21/12/2017 101.98p 101.98p 100.77p 101.49p 75152
20/12/2017 102.22p 102.22p 101.01p 101.98p 154821
19/12/2017 101.74p 101.74p 101.10p 101.25p 75088
18/12/2017 102.22p 102.22p 100.86p 101.01p 80582
15/12/2017 102.22p 102.71p 100.76p 101.25p 1211406
14/12/2017 102.22p 102.22p 100.76p 101.01p 163217
13/12/2017 101.49p 101.98p 100.07p 101.74p 138904
12/12/2017 101.25p 101.25p 100.28p 101.25p 310708
11/12/2017 101.49p 101.49p 100.28p 100.76p 93147
08/12/2017 101.01p 101.01p 100.28p 100.76p 143469
07/12/2017 101.25p 101.29p 100.28p 101.01p 130901
06/12/2017 101.01p 101.25p 100.03p 100.76p 121865
05/12/2017 101.01p 101.49p 100.03p 100.03p 232978
04/12/2017 101.49p 101.49p 101.01p 101.01p 276225
01/12/2017 101.01p 101.25p 100.03p 100.76p 172199
30/11/2017 101.49p 101.88p 100.54p 101.49p 214553
29/11/2017 101.74p 102.22p 100.76p 101.25p 188025
28/11/2017 102.22p 102.22p 101.74p 101.98p 392903
27/11/2017 101.98p 101.98p 101.50p 101.74p 315160
24/11/2017 100.76p 101.98p 100.76p 101.74p 897099
23/11/2017 102.22p 102.55p 100.76p 101.25p 147677
22/11/2017 101.01p 101.25p 100.62p 100.76p 106046
21/11/2017 100.76p 101.25p 100.76p 100.76p 131746
20/11/2017 101.25p 101.25p 100.80p 101.01p 165496
17/11/2017 101.25p 101.25p 101.01p 101.25p 267437
16/11/2017 101.25p 101.25p 100.76p 100.76p 104410
15/11/2017 101.49p 101.49p 100.83p 101.01p 133008
14/11/2017 101.74p 102.47p 101.10p 101.25p 200125
13/11/2017 101.74p 101.74p 101.10p 101.49p 98417
10/11/2017 101.49p 101.49p 101.25p 101.25p 227287

*Close Price adjusted for both dividends and splits