LondonMetric Property (LMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
21/09/2015 158.50p 161.60p 158.50p 160.00p 888769
18/09/2015 159.00p 161.20p 159.00p 159.80p 2634241
17/09/2015 160.20p 160.90p 159.30p 160.00p 1458352
16/09/2015 164.80p 165.30p 160.00p 160.50p 1489497
15/09/2015 167.90p 168.00p 164.10p 164.80p 3855522
14/09/2015 165.80p 168.00p 165.80p 167.50p 1977306
11/09/2015 166.50p 167.00p 165.40p 166.00p 2134365
10/09/2015 164.80p 166.90p 164.80p 166.10p 1444634
09/09/2015 165.00p 166.62p 164.70p 166.00p 964612
08/09/2015 161.40p 163.48p 161.40p 163.20p 1074716
07/09/2015 163.10p 163.79p 161.00p 161.70p 501069
04/09/2015 163.00p 166.50p 162.10p 162.50p 629548
03/09/2015 165.10p 166.30p 164.00p 165.70p 716793
02/09/2015 160.60p 165.30p 159.60p 164.50p 1820161
01/09/2015 163.00p 163.00p 159.90p 160.80p 944917
28/08/2015 162.30p 162.30p 159.20p 162.30p 886699
27/08/2015 161.10p 163.10p 160.21p 162.20p 1473049
26/08/2015 157.50p 159.30p 156.40p 156.60p 1160336
25/08/2015 159.00p 160.00p 156.30p 158.60p 1396133
24/08/2015 163.60p 163.60p 156.00p 159.00p 2433632
21/08/2015 169.10p 169.75p 166.00p 166.50p 643458
20/08/2015 170.00p 171.40p 169.70p 169.70p 1331448
19/08/2015 170.90p 172.10p 170.09p 171.50p 1734399
18/08/2015 169.00p 171.50p 169.00p 170.80p 1194290
17/08/2015 168.70p 169.30p 167.62p 169.00p 946261
14/08/2015 166.50p 168.80p 166.50p 168.70p 1074365
13/08/2015 166.50p 167.30p 166.20p 166.80p 765195
12/08/2015 166.10p 167.50p 165.30p 166.00p 748946
11/08/2015 166.80p 168.14p 166.50p 167.10p 572167
10/08/2015 166.50p 167.90p 165.80p 167.30p 713860
07/08/2015 165.50p 168.22p 164.70p 167.00p 1129466
06/08/2015 163.20p 166.90p 163.20p 166.00p 1517053
05/08/2015 163.30p 164.70p 163.30p 164.10p 1187227
04/08/2015 162.10p 164.43p 162.00p 164.00p 1225072
03/08/2015 160.70p 163.40p 160.38p 163.40p 666429
31/07/2015 161.20p 162.10p 160.50p 161.80p 1322749
30/07/2015 161.50p 161.90p 159.00p 160.80p 500073
29/07/2015 161.30p 162.59p 159.80p 160.80p 964361
28/07/2015 159.80p 162.00p 159.80p 161.30p 827647
27/07/2015 163.10p 165.00p 160.50p 160.50p 1072146
24/07/2015 163.90p 164.50p 162.68p 163.00p 521922
23/07/2015 162.90p 164.60p 162.90p 163.00p 860096
22/07/2015 164.00p 165.00p 163.30p 164.00p 1623974
21/07/2015 166.20p 166.20p 163.70p 164.00p 1038218
20/07/2015 166.10p 166.10p 164.44p 165.20p 1287172
17/07/2015 164.00p 165.40p 163.35p 165.00p 591299
16/07/2015 163.50p 164.60p 161.70p 164.00p 1537087
15/07/2015 163.70p 163.70p 161.70p 162.00p 1446600
14/07/2015 165.00p 165.00p 161.40p 162.60p 595705
13/07/2015 163.00p 163.90p 162.40p 162.60p 1864063
10/07/2015 163.00p 163.00p 160.89p 161.40p 843195
09/07/2015 158.90p 162.40p 158.90p 161.60p 595726
08/07/2015 158.00p 159.60p 158.00p 159.30p 1123515
07/07/2015 159.70p 160.80p 158.00p 158.00p 1013298
06/07/2015 162.60p 162.70p 160.10p 160.30p 1036369
03/07/2015 161.80p 163.20p 161.70p 162.60p 871116
02/07/2015 163.50p 163.80p 162.20p 162.20p 1826151
01/07/2015 160.90p 164.00p 160.90p 161.30p 1264662
30/06/2015 160.60p 161.80p 159.50p 161.30p 2198342
29/06/2015 161.90p 161.90p 158.18p 160.60p 1490311
26/06/2015 160.70p 165.50p 160.60p 162.50p 1696485
25/06/2015 160.40p 162.50p 160.12p 161.70p 1617472
24/06/2015 161.10p 161.80p 160.90p 161.50p 1066495
23/06/2015 164.30p 164.30p 160.17p 161.90p 1560579
22/06/2015 163.00p 164.10p 161.90p 163.30p 1469853
19/06/2015 162.70p 162.90p 160.30p 161.50p 2470062
18/06/2015 162.30p 163.50p 161.10p 162.00p 5277796
17/06/2015 165.90p 166.60p 163.00p 163.20p 2047798
16/06/2015 164.30p 166.80p 164.30p 166.00p 990978
15/06/2015 166.40p 166.40p 164.80p 165.90p 1032249
12/06/2015 166.70p 167.60p 165.10p 166.90p 1986945
11/06/2015 164.50p 167.90p 161.80p 165.50p 5245795
10/06/2015 167.60p 169.30p 167.50p 168.00p 1948706
09/06/2015 166.40p 169.10p 166.20p 168.20p 1995137
08/06/2015 167.50p 168.83p 166.20p 166.90p 1573859
05/06/2015 169.90p 169.93p 166.40p 167.90p 2063795
04/06/2015 170.70p 171.00p 167.72p 170.00p 1063039
03/06/2015 170.20p 171.90p 168.30p 168.90p 1555119
02/06/2015 169.00p 170.70p 168.10p 169.50p 1421911
01/06/2015 170.30p 171.90p 169.10p 170.00p 1789041
29/05/2015 168.20p 170.80p 167.80p 170.50p 1238634
28/05/2015 166.00p 168.80p 166.00p 168.10p 536720
27/05/2015 166.60p 168.50p 166.60p 168.50p 928029
26/05/2015 165.90p 168.09p 165.90p 167.00p 964120
22/05/2015 166.00p 168.40p 166.00p 166.40p 633357
21/05/2015 169.90p 169.90p 165.80p 165.80p 1400989
20/05/2015 170.00p 170.00p 168.00p 168.80p 695914
19/05/2015 169.20p 169.80p 168.00p 169.30p 1296530
18/05/2015 166.20p 169.00p 166.20p 167.60p 1174119
15/05/2015 167.00p 168.70p 166.72p 168.00p 2018220
14/05/2015 165.80p 166.80p 164.50p 166.30p 1258667
13/05/2015 165.30p 166.16p 164.10p 165.30p 831401
12/05/2015 164.70p 167.50p 163.60p 164.80p 2211230
11/05/2015 168.50p 168.50p 166.30p 167.20p 811901
08/05/2015 166.00p 173.20p 165.40p 167.60p 2143309
07/05/2015 163.50p 163.50p 160.60p 161.00p 915153
06/05/2015 164.00p 164.00p 161.00p 162.40p 1720681
05/05/2015 163.90p 165.60p 162.30p 163.50p 1390445
01/05/2015 166.80p 166.80p 161.90p 162.10p 642066
30/04/2015 166.40p 166.50p 163.60p 165.00p 1320092
29/04/2015 167.10p 167.60p 163.60p 165.00p 761219
28/04/2015 168.40p 168.80p 166.10p 167.90p 847613
27/04/2015 166.00p 168.50p 166.00p 168.10p 997828
24/04/2015 165.80p 167.60p 165.10p 167.60p 715752
23/04/2015 166.90p 167.80p 164.80p 165.10p 779639
22/04/2015 166.90p 169.00p 165.30p 165.60p 1168554
21/04/2015 166.10p 168.50p 166.10p 167.70p 364168
20/04/2015 166.00p 167.48p 166.00p 167.30p 759665
17/04/2015 166.00p 168.90p 166.00p 167.50p 1018455
16/04/2015 167.80p 167.80p 166.10p 166.80p 993006
15/04/2015 169.00p 169.00p 167.20p 168.50p 1166144
14/04/2015 167.00p 167.40p 165.50p 167.40p 602027
13/04/2015 166.50p 169.16p 165.70p 165.90p 1094537
10/04/2015 168.30p 168.50p 167.05p 167.90p 551263
09/04/2015 165.30p 168.80p 165.30p 168.20p 1160858
08/04/2015 164.00p 167.00p 164.00p 166.60p 1167736
07/04/2015 164.60p 166.30p 163.70p 165.50p 974430
02/04/2015 165.60p 166.60p 162.60p 163.80p 1253852
01/04/2015 162.40p 166.50p 161.69p 166.00p 2075356
31/03/2015 164.50p 165.70p 161.50p 161.80p 1052845
30/03/2015 163.70p 166.00p 163.70p 165.30p 1341420
27/03/2015 164.00p 165.60p 163.20p 164.40p 793697
26/03/2015 164.20p 165.50p 161.29p 162.50p 1926670
25/03/2015 165.30p 165.66p 163.40p 163.80p 816949
24/03/2015 165.40p 166.00p 164.10p 165.20p 740206
23/03/2015 164.50p 165.60p 163.10p 164.30p 1634123
20/03/2015 164.50p 164.50p 163.00p 163.50p 2658771
19/03/2015 164.30p 165.30p 163.90p 164.30p 725533
18/03/2015 161.70p 164.40p 161.70p 163.80p 1461401
17/03/2015 164.20p 164.43p 162.10p 163.10p 991178
16/03/2015 161.30p 164.00p 161.30p 163.60p 693588
13/03/2015 159.30p 162.40p 158.90p 161.70p 3354395
12/03/2015 158.50p 159.10p 157.20p 158.00p 1790917
11/03/2015 158.10p 159.00p 155.60p 157.40p 1375960
10/03/2015 159.10p 161.10p 158.30p 158.60p 890312
09/03/2015 162.90p 162.90p 158.10p 159.10p 1089779
06/03/2015 163.50p 163.50p 161.40p 161.90p 1044324
05/03/2015 163.50p 163.50p 161.70p 163.00p 800855
04/03/2015 160.30p 163.30p 159.00p 162.00p 16049484
03/03/2015 162.70p 162.80p 160.70p 161.00p 1281602
02/03/2015 162.50p 162.90p 161.62p 162.00p 905773
27/02/2015 158.50p 162.20p 158.50p 161.40p 827558
26/02/2015 158.10p 159.56p 158.10p 159.00p 974643
25/02/2015 157.80p 160.70p 157.80p 159.40p 2088818
24/02/2015 157.60p 159.20p 156.90p 158.30p 777143
23/02/2015 157.80p 158.72p 156.90p 158.30p 673850
20/02/2015 158.50p 158.70p 156.50p 157.80p 1251848
19/02/2015 157.20p 159.00p 157.10p 158.50p 708524
18/02/2015 159.70p 159.90p 157.70p 159.00p 1191400
17/02/2015 160.60p 160.60p 158.50p 159.00p 920816
16/02/2015 159.30p 160.20p 158.30p 160.00p 680035
13/02/2015 159.30p 161.00p 158.50p 159.00p 771576
12/02/2015 159.80p 161.30p 159.27p 161.30p 880623
11/02/2015 161.00p 161.00p 159.00p 160.50p 572246
10/02/2015 160.30p 160.80p 159.30p 160.00p 1054660
09/02/2015 160.50p 161.35p 159.50p 160.70p 943052
06/02/2015 161.60p 162.80p 161.00p 161.40p 854795
05/02/2015 161.40p 162.43p 161.00p 162.30p 617788
04/02/2015 161.40p 161.40p 160.00p 161.40p 1008735
03/02/2015 159.60p 161.50p 159.60p 161.00p 910508
02/02/2015 160.20p 161.10p 159.00p 160.80p 1009834
30/01/2015 161.10p 161.10p 158.90p 159.50p 920041
29/01/2015 158.20p 161.30p 158.10p 161.00p 1608588
28/01/2015 158.20p 159.50p 157.00p 158.90p 576311
27/01/2015 159.00p 160.37p 158.00p 158.00p 2804359
26/01/2015 159.00p 159.00p 157.32p 158.50p 1380947
23/01/2015 157.30p 158.90p 155.80p 158.50p 3375703
22/01/2015 157.50p 158.50p 156.60p 157.10p 2016182
21/01/2015 155.10p 158.60p 154.00p 157.70p 2954409
20/01/2015 154.00p 156.30p 152.90p 155.00p 1504432
19/01/2015 153.00p 153.00p 151.20p 151.50p 673499
16/01/2015 149.50p 152.70p 149.50p 151.40p 1811890
15/01/2015 151.00p 151.00p 149.20p 150.90p 368546
14/01/2015 151.00p 151.20p 149.48p 150.40p 1085503
13/01/2015 151.70p 152.10p 150.20p 151.00p 2293521
12/01/2015 152.00p 152.00p 150.80p 151.10p 1484178
09/01/2015 153.00p 153.00p 150.70p 151.00p 1422571
08/01/2015 152.50p 152.50p 150.60p 151.00p 2460247
07/01/2015 150.20p 152.00p 150.20p 151.80p 2123290
06/01/2015 153.00p 153.80p 150.60p 151.10p 875751
05/01/2015 152.00p 153.80p 151.50p 151.80p 1581488
02/01/2015 154.00p 154.30p 152.00p 153.40p 750950
31/12/2014 152.50p 153.80p 152.50p 152.60p 211123
30/12/2014 152.60p 153.40p 152.00p 152.30p 875827
29/12/2014 156.00p 156.90p 151.90p 152.50p 954217
24/12/2014 154.40p 155.60p 153.30p 155.60p 226745
23/12/2014 155.00p 155.00p 152.00p 153.80p 729570
22/12/2014 154.40p 155.00p 151.80p 154.00p 857786
19/12/2014 150.10p 154.00p 150.00p 153.80p 2317981
18/12/2014 148.60p 151.10p 147.70p 150.70p 975739
17/12/2014 147.30p 149.40p 146.00p 148.90p 814761
16/12/2014 149.70p 150.00p 144.20p 147.50p 3516319
15/12/2014 148.00p 150.00p 148.00p 148.10p 1534296
12/12/2014 151.10p 151.40p 148.30p 148.30p 1124562
11/12/2014 151.70p 151.70p 149.30p 150.70p 1140300
10/12/2014 150.80p 152.50p 150.50p 151.00p 737664
09/12/2014 154.00p 154.00p 150.60p 151.00p 749306
08/12/2014 151.50p 153.20p 151.50p 152.20p 868401
05/12/2014 153.00p 154.00p 151.60p 153.60p 1401854
04/12/2014 152.00p 152.90p 151.10p 152.80p 1093534

*Close Price adjusted for both dividends and splits