LondonMetric Property (LMP) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. LondonMetric Property

Date Open High Low Close* Volume
20/04/2017 166.80p 166.80p 164.90p 165.00p 1362141
19/04/2017 165.90p 167.90p 165.90p 166.20p 1744304
18/04/2017 166.30p 167.00p 164.70p 167.00p 1771886
13/04/2017 165.00p 166.10p 165.00p 166.00p 1809965
12/04/2017 163.80p 166.00p 163.20p 165.60p 5077738
11/04/2017 161.60p 163.64p 161.30p 163.50p 1037109
10/04/2017 161.60p 162.70p 161.30p 162.00p 1435305
07/04/2017 160.10p 162.00p 159.10p 162.00p 2345266
06/04/2017 158.20p 160.11p 157.30p 160.10p 2182177
05/04/2017 157.30p 158.70p 157.02p 158.70p 1472640
04/04/2017 158.80p 159.00p 157.90p 158.70p 1230492
03/04/2017 160.20p 161.00p 156.80p 157.60p 6055332
31/03/2017 154.90p 159.80p 153.14p 159.80p 4101854
30/03/2017 154.50p 155.30p 151.79p 155.10p 4208961
29/03/2017 151.00p 152.20p 151.00p 152.20p 2801206
28/03/2017 153.50p 153.70p 150.97p 152.00p 3129553
27/03/2017 155.70p 155.70p 153.00p 153.00p 1191712
24/03/2017 155.10p 155.10p 153.00p 154.10p 1404256
23/03/2017 153.50p 157.30p 150.50p 154.80p 2606568
22/03/2017 155.10p 155.30p 154.00p 155.00p 1528930
21/03/2017 154.70p 155.74p 153.60p 155.40p 1306969
20/03/2017 153.30p 155.60p 153.30p 154.20p 2121549
17/03/2017 152.20p 153.80p 151.60p 153.20p 4502898
16/03/2017 150.30p 151.70p 149.10p 151.40p 1133156
15/03/2017 152.00p 152.20p 149.80p 151.80p 1973368
14/03/2017 153.30p 153.32p 150.80p 151.20p 1301594
13/03/2017 155.00p 155.00p 151.80p 152.90p 640640
10/03/2017 154.70p 154.70p 151.90p 152.60p 850492
09/03/2017 153.30p 154.40p 152.60p 153.80p 1351537
08/03/2017 154.60p 154.90p 153.00p 153.40p 836485
07/03/2017 155.90p 156.20p 154.20p 154.60p 876843
06/03/2017 154.70p 155.60p 154.20p 155.00p 2667525
03/03/2017 155.50p 155.50p 153.70p 154.70p 1138843
02/03/2017 156.30p 156.30p 153.50p 155.30p 1181989
01/03/2017 152.50p 156.70p 152.50p 156.00p 1900704
28/02/2017 154.70p 155.03p 153.60p 155.00p 2053702
27/02/2017 154.70p 154.70p 153.00p 154.00p 1034933
24/02/2017 153.20p 154.50p 153.20p 154.20p 1235696
23/02/2017 153.10p 154.80p 153.10p 154.10p 1345817
22/02/2017 154.40p 154.60p 152.90p 153.70p 2329886
21/02/2017 152.00p 154.40p 152.00p 152.90p 1710284
20/02/2017 151.90p 154.10p 151.30p 153.50p 1850730
17/02/2017 151.00p 152.00p 150.00p 150.80p 2080363
16/02/2017 151.20p 151.20p 148.30p 149.10p 914900
15/02/2017 149.70p 151.20p 149.70p 149.70p 1249383
14/02/2017 151.00p 151.00p 148.60p 149.50p 950436
13/02/2017 150.70p 151.10p 149.70p 149.70p 2031586
10/02/2017 152.40p 152.40p 149.60p 150.30p 728210
09/02/2017 150.80p 152.40p 150.60p 151.00p 1218373
08/02/2017 149.90p 151.30p 148.60p 150.50p 1573299
07/02/2017 149.30p 149.80p 148.10p 148.50p 1120417
06/02/2017 149.30p 149.30p 147.10p 147.90p 1288021
03/02/2017 146.60p 148.20p 146.30p 148.00p 2457787
02/02/2017 149.30p 149.30p 146.00p 146.40p 1920992
01/02/2017 148.40p 148.80p 147.70p 147.80p 1552775
31/01/2017 146.20p 147.90p 146.20p 147.60p 1194086
30/01/2017 145.90p 147.50p 145.90p 146.60p 702147
27/01/2017 148.40p 148.80p 146.70p 147.50p 1381699
26/01/2017 147.30p 148.40p 146.60p 148.30p 1484385
25/01/2017 147.60p 148.00p 146.70p 147.10p 1376459
24/01/2017 146.70p 148.70p 146.70p 147.40p 1091937
23/01/2017 146.40p 148.90p 145.50p 148.40p 1809723
20/01/2017 147.10p 147.40p 145.80p 146.30p 1309168
19/01/2017 150.50p 150.68p 146.10p 147.50p 1955874
18/01/2017 152.80p 152.80p 149.50p 150.80p 2194291
17/01/2017 150.60p 152.90p 149.50p 150.20p 768813
16/01/2017 153.60p 153.60p 150.60p 150.70p 608220
13/01/2017 152.90p 153.47p 151.20p 151.30p 1046706
12/01/2017 153.70p 154.20p 152.50p 153.00p 1067962
11/01/2017 156.50p 156.50p 153.49p 153.50p 956980
10/01/2017 153.90p 155.30p 153.60p 154.20p 1802634
09/01/2017 157.00p 157.00p 154.10p 154.70p 1045284
06/01/2017 157.00p 157.00p 155.70p 156.30p 774533
05/01/2017 153.90p 156.40p 153.90p 155.50p 988717
04/01/2017 154.50p 155.60p 153.90p 154.10p 1601395
03/01/2017 154.90p 155.50p 153.60p 154.80p 1656119
30/12/2016 153.70p 155.50p 153.30p 155.50p 1166259
29/12/2016 151.70p 153.70p 151.20p 153.00p 549036
28/12/2016 152.30p 153.30p 151.90p 151.90p 768217
23/12/2016 151.30p 152.40p 151.00p 151.80p 656278
22/12/2016 148.30p 151.60p 148.30p 150.80p 895359
21/12/2016 149.50p 150.30p 148.30p 150.00p 870110
20/12/2016 149.90p 150.40p 148.90p 148.90p 1109473
19/12/2016 149.70p 150.30p 148.70p 148.90p 1548017
16/12/2016 148.60p 150.00p 148.30p 149.00p 2108188
15/12/2016 149.60p 149.60p 147.40p 148.90p 2173244
14/12/2016 148.90p 150.00p 147.80p 149.10p 2177596
13/12/2016 144.00p 148.60p 144.00p 148.60p 2356656
12/12/2016 144.10p 145.00p 143.40p 144.10p 1995667
09/12/2016 143.00p 144.50p 142.00p 144.50p 2251820
08/12/2016 140.50p 141.40p 139.80p 141.10p 3099559
07/12/2016 140.70p 142.70p 139.80p 142.20p 3077739
06/12/2016 138.80p 141.00p 138.80p 140.20p 1148710
05/12/2016 139.10p 140.30p 138.30p 138.60p 2699276
02/12/2016 139.70p 140.00p 138.70p 139.20p 1584162
01/12/2016 141.80p 144.50p 139.10p 139.30p 3105287
30/11/2016 144.80p 146.00p 142.00p 143.00p 3967223
29/11/2016 143.90p 145.80p 143.80p 145.80p 7347384
28/11/2016 144.10p 145.50p 144.10p 144.50p 1617463
25/11/2016 144.50p 145.50p 144.20p 144.70p 549200
24/11/2016 143.60p 146.00p 142.20p 144.90p 2077670
23/11/2016 143.40p 144.80p 142.90p 142.90p 4152825
22/11/2016 142.90p 144.00p 142.90p 143.30p 1692332
21/11/2016 145.50p 145.60p 142.20p 142.70p 1912703
18/11/2016 147.10p 147.10p 145.30p 145.40p 1793367
17/11/2016 144.10p 146.70p 144.00p 146.40p 1706451
16/11/2016 145.60p 146.20p 143.40p 144.50p 950203
15/11/2016 144.70p 148.70p 144.70p 145.50p 1832327
14/11/2016 146.80p 147.90p 144.80p 144.80p 1091983
11/11/2016 144.80p 147.30p 144.70p 146.70p 1681513
10/11/2016 148.20p 149.20p 144.70p 144.90p 1614978
09/11/2016 144.50p 148.00p 144.40p 147.10p 1610004
08/11/2016 147.70p 149.40p 146.60p 147.70p 1282764
07/11/2016 148.20p 148.80p 147.10p 148.10p 940852
04/11/2016 149.80p 151.00p 146.50p 146.90p 1826047
03/11/2016 149.00p 153.30p 148.20p 149.80p 1457501
02/11/2016 146.80p 149.30p 146.70p 148.70p 1916860
01/11/2016 149.70p 149.80p 146.80p 147.00p 1697801
31/10/2016 151.00p 151.00p 148.40p 149.10p 1404194
28/10/2016 149.50p 151.10p 147.40p 151.10p 1578432
27/10/2016 151.00p 151.90p 148.45p 149.70p 1821199
26/10/2016 150.30p 150.30p 147.92p 148.60p 1113510
25/10/2016 149.80p 150.70p 149.20p 150.00p 905976
24/10/2016 149.60p 150.50p 148.80p 149.80p 817997
21/10/2016 150.60p 150.60p 148.80p 149.80p 772411
20/10/2016 148.90p 150.90p 148.70p 150.60p 2609732
19/10/2016 149.00p 149.10p 147.30p 149.00p 1709860
18/10/2016 148.40p 150.00p 148.20p 148.30p 5536202
17/10/2016 150.40p 151.00p 148.70p 148.80p 1881993
14/10/2016 151.10p 152.40p 150.20p 150.40p 752854
13/10/2016 150.10p 152.70p 149.30p 151.30p 2114035
12/10/2016 152.10p 153.20p 149.90p 150.50p 1316626
11/10/2016 149.80p 153.10p 149.80p 152.50p 1326908
10/10/2016 151.40p 152.56p 150.50p 151.00p 1656277
07/10/2016 156.00p 156.10p 152.00p 152.00p 1840308
06/10/2016 159.00p 159.00p 156.00p 156.10p 1490385
05/10/2016 162.10p 162.10p 157.99p 158.00p 1057998
04/10/2016 160.80p 164.00p 160.80p 161.50p 2310217
03/10/2016 158.20p 162.00p 158.20p 161.50p 1064860
30/09/2016 158.70p 160.20p 158.24p 160.00p 659804
29/09/2016 161.20p 162.20p 159.40p 160.90p 1125952
28/09/2016 161.10p 161.10p 159.50p 160.50p 843789
27/09/2016 161.30p 161.30p 158.50p 160.00p 913870
26/09/2016 162.10p 162.50p 159.37p 159.80p 953344
23/09/2016 160.80p 162.20p 160.34p 162.10p 2986160
22/09/2016 161.80p 161.90p 160.20p 161.20p 1043254
21/09/2016 160.00p 161.20p 159.70p 159.90p 601415
20/09/2016 161.20p 161.70p 159.60p 160.70p 1044708
19/09/2016 159.10p 162.80p 159.10p 160.70p 873050
16/09/2016 160.00p 162.40p 159.60p 160.90p 1726361
15/09/2016 159.70p 160.80p 158.50p 160.00p 849019
14/09/2016 160.10p 161.00p 159.40p 159.90p 1025409
13/09/2016 163.30p 163.30p 160.00p 160.40p 1743783
12/09/2016 160.20p 161.20p 159.60p 160.90p 1126286
09/09/2016 164.80p 165.50p 160.60p 161.50p 578090
08/09/2016 164.60p 165.50p 163.70p 165.00p 996600
07/09/2016 163.00p 163.90p 162.60p 163.60p 902841
06/09/2016 165.70p 165.70p 163.20p 164.00p 507326
05/09/2016 165.00p 167.20p 163.60p 163.90p 806126
02/09/2016 165.50p 167.80p 164.20p 165.90p 1997111
01/09/2016 161.90p 165.60p 161.80p 165.50p 1659581
31/08/2016 162.80p 164.90p 162.00p 164.10p 1439294
30/08/2016 165.20p 166.40p 164.00p 164.50p 648615
26/08/2016 164.70p 165.60p 163.90p 164.20p 331557
25/08/2016 167.20p 167.40p 165.50p 165.90p 625134
24/08/2016 166.10p 167.31p 165.40p 166.80p 1798568
23/08/2016 164.00p 166.80p 164.00p 165.90p 1694378
22/08/2016 163.10p 164.80p 163.10p 163.60p 1113165
19/08/2016 163.80p 164.70p 161.57p 164.00p 569827
18/08/2016 160.50p 163.60p 160.50p 162.70p 559051
17/08/2016 161.70p 162.20p 160.40p 160.90p 740153
16/08/2016 162.00p 164.60p 161.40p 161.70p 498078
15/08/2016 164.60p 165.08p 162.70p 163.70p 494532
12/08/2016 163.10p 165.60p 161.60p 165.00p 764907
11/08/2016 164.90p 164.90p 160.70p 161.80p 942186
10/08/2016 161.30p 163.50p 161.30p 161.90p 1221385
09/08/2016 164.60p 164.60p 161.60p 162.50p 1021566
08/08/2016 162.70p 165.70p 162.70p 163.50p 449361
05/08/2016 164.20p 165.70p 162.90p 164.40p 701792
04/08/2016 161.40p 164.30p 159.50p 163.30p 870256
03/08/2016 162.70p 163.40p 160.50p 160.80p 744886
02/08/2016 162.30p 163.70p 160.50p 162.10p 1478343
01/08/2016 162.30p 162.43p 161.10p 161.80p 1516431
29/07/2016 159.80p 162.27p 159.80p 161.80p 4740204
28/07/2016 158.90p 162.10p 158.90p 161.20p 1497643
27/07/2016 160.00p 161.30p 158.30p 160.20p 1145482
26/07/2016 157.00p 160.40p 155.30p 160.00p 2061453
25/07/2016 153.70p 156.90p 153.30p 156.80p 1038059
22/07/2016 153.00p 155.50p 152.40p 153.60p 1330492
21/07/2016 156.00p 156.00p 152.00p 154.80p 2248918
20/07/2016 152.50p 157.30p 152.50p 155.70p 662617
19/07/2016 150.90p 154.90p 150.90p 154.40p 685137
18/07/2016 152.80p 153.80p 151.50p 152.00p 632382
15/07/2016 151.10p 152.90p 150.30p 150.90p 875503
14/07/2016 153.40p 156.90p 151.60p 152.00p 1151096
13/07/2016 156.50p 156.50p 153.20p 153.40p 1331002
12/07/2016 154.00p 158.00p 153.26p 156.10p 1705901
11/07/2016 148.80p 154.70p 148.60p 153.60p 2005945
08/07/2016 140.00p 147.00p 140.00p 146.90p 1088155
07/07/2016 140.00p 144.50p 140.00p 142.00p 3234778

*Close Price adjusted for both dividends and splits