LondonMetric Property (LMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
02/10/2017 164.00p 166.60p 164.00p 165.60p 400104
29/09/2017 164.20p 166.20p 164.00p 166.20p 704983
28/09/2017 167.00p 167.00p 162.90p 164.00p 647714
27/09/2017 165.80p 166.60p 164.30p 164.80p 452030
26/09/2017 167.00p 167.10p 166.00p 166.00p 361829
25/09/2017 165.90p 168.20p 165.80p 167.40p 641441
22/09/2017 166.50p 167.20p 164.60p 166.70p 362342
21/09/2017 164.20p 165.70p 164.20p 165.20p 493384
20/09/2017 166.00p 167.00p 164.80p 165.50p 420858
19/09/2017 165.60p 168.30p 164.20p 166.00p 1197456
18/09/2017 165.00p 166.30p 164.90p 165.00p 374248
15/09/2017 166.80p 167.00p 165.00p 165.70p 1440541
14/09/2017 170.40p 170.40p 166.90p 167.10p 1014381
13/09/2017 168.50p 170.50p 168.50p 169.40p 628471
12/09/2017 171.70p 171.70p 169.50p 170.10p 870307
11/09/2017 168.70p 171.20p 168.70p 170.40p 621863
08/09/2017 166.10p 169.40p 166.10p 169.10p 759400
07/09/2017 168.00p 169.80p 165.40p 169.70p 676134
06/09/2017 168.00p 168.00p 164.20p 165.30p 526428
05/09/2017 167.60p 168.00p 164.80p 165.00p 535262
04/09/2017 167.40p 167.90p 166.10p 166.70p 331689
01/09/2017 168.00p 168.00p 165.50p 166.20p 820369
31/08/2017 166.30p 166.30p 164.80p 166.20p 1319728
30/08/2017 168.00p 168.00p 165.80p 166.30p 728301
29/08/2017 168.00p 168.00p 165.70p 166.00p 542270
25/08/2017 168.70p 168.70p 166.20p 166.70p 525094
24/08/2017 167.80p 170.40p 167.80p 168.50p 454491
23/08/2017 170.20p 170.40p 168.20p 169.00p 505063
22/08/2017 170.50p 170.50p 168.20p 169.40p 337103
21/08/2017 167.80p 170.00p 167.50p 168.70p 377760
18/08/2017 172.00p 172.00p 168.00p 168.70p 657241
17/08/2017 171.80p 171.80p 170.00p 170.60p 518205
16/08/2017 169.90p 171.60p 169.40p 171.20p 591524
15/08/2017 168.50p 169.70p 167.60p 169.60p 627911
14/08/2017 164.10p 168.00p 164.10p 168.00p 328331
11/08/2017 169.00p 169.00p 164.50p 164.90p 498979
10/08/2017 169.40p 169.40p 165.20p 165.40p 352650
09/08/2017 166.10p 168.00p 166.10p 167.10p 567212
08/08/2017 168.50p 168.50p 167.40p 167.80p 315787
07/08/2017 168.20p 169.10p 167.60p 168.50p 461032
04/08/2017 167.60p 168.30p 167.00p 168.10p 448282
03/08/2017 168.80p 169.30p 166.20p 167.50p 508819
02/08/2017 170.00p 170.00p 167.50p 168.40p 356656
01/08/2017 170.00p 170.00p 167.60p 168.00p 450786
31/07/2017 170.00p 170.00p 167.80p 168.30p 558843
28/07/2017 168.90p 168.90p 166.70p 167.60p 601469
27/07/2017 170.00p 170.00p 168.50p 168.70p 635422
26/07/2017 166.50p 169.00p 166.50p 168.40p 848400
25/07/2017 170.00p 170.00p 166.50p 166.50p 724746
24/07/2017 166.20p 169.00p 166.20p 167.30p 734748
21/07/2017 166.00p 170.30p 166.00p 169.20p 657276
20/07/2017 168.30p 169.80p 168.30p 169.40p 487407
19/07/2017 166.00p 169.70p 166.00p 169.00p 450487
18/07/2017 167.50p 169.00p 167.00p 169.00p 957817
17/07/2017 167.00p 168.20p 167.00p 167.20p 478938
14/07/2017 165.80p 168.00p 165.80p 167.20p 442467
13/07/2017 165.80p 167.80p 165.50p 167.20p 888726
12/07/2017 164.40p 166.50p 164.40p 165.70p 631498
11/07/2017 165.80p 165.90p 164.20p 165.10p 843403
10/07/2017 165.80p 167.20p 165.50p 166.40p 426635
07/07/2017 167.50p 167.50p 164.60p 165.40p 674321
06/07/2017 165.20p 167.60p 165.20p 165.50p 1241162
05/07/2017 164.60p 165.90p 164.60p 165.80p 818175
04/07/2017 165.90p 166.10p 164.70p 165.30p 491955
03/07/2017 167.40p 168.10p 165.60p 166.00p 783345
30/06/2017 167.80p 167.80p 166.80p 167.40p 1442822
29/06/2017 169.60p 170.80p 167.80p 168.00p 825773
28/06/2017 169.60p 171.80p 169.10p 169.40p 1120990
27/06/2017 171.80p 172.60p 169.20p 169.50p 859511
26/06/2017 172.00p 173.50p 171.60p 172.30p 750039
23/06/2017 171.40p 171.90p 170.40p 171.90p 646391
22/06/2017 171.50p 171.80p 170.40p 171.10p 1017606
21/06/2017 172.00p 173.30p 170.80p 172.00p 1120829
20/06/2017 172.10p 175.20p 171.50p 171.70p 1435958
19/06/2017 174.40p 174.40p 170.60p 171.50p 1983106
16/06/2017 171.00p 174.40p 170.00p 174.40p 3660644
15/06/2017 172.30p 172.90p 168.80p 170.30p 2466385
14/06/2017 168.90p 173.00p 168.80p 172.30p 1693807
13/06/2017 167.10p 170.50p 166.60p 168.60p 2627238
12/06/2017 165.20p 167.10p 164.90p 166.10p 944462
09/06/2017 163.30p 165.60p 162.30p 165.50p 2385509
08/06/2017 166.50p 166.62p 164.10p 165.60p 1696737
07/06/2017 165.40p 168.10p 165.40p 168.10p 2422468
06/06/2017 167.70p 169.00p 164.60p 165.00p 1573831
05/06/2017 169.90p 169.90p 167.00p 167.30p 2239361
02/06/2017 170.10p 172.10p 168.80p 169.60p 2224309
01/06/2017 169.40p 170.00p 168.50p 169.60p 10755205
31/05/2017 170.00p 170.00p 167.30p 168.50p 4039254
30/05/2017 167.60p 169.10p 166.50p 166.80p 1629889
26/05/2017 169.00p 169.10p 167.80p 167.80p 1318848
25/05/2017 169.20p 169.40p 168.25p 168.50p 687714
24/05/2017 168.80p 169.80p 168.20p 168.50p 1119048
23/05/2017 168.90p 169.60p 167.80p 167.90p 1024026
22/05/2017 167.00p 170.05p 167.00p 169.40p 747148
19/05/2017 168.50p 169.30p 167.50p 167.80p 1018234
18/05/2017 169.00p 169.00p 166.20p 167.60p 1471047
17/05/2017 168.20p 168.80p 166.50p 168.60p 1340588
16/05/2017 166.00p 167.60p 165.90p 167.30p 972496
15/05/2017 168.50p 168.70p 166.20p 166.20p 956081
12/05/2017 167.50p 168.90p 167.00p 167.80p 1837690
11/05/2017 168.70p 168.70p 166.60p 167.00p 2021560
10/05/2017 169.10p 169.10p 167.80p 167.80p 1683719
09/05/2017 168.80p 168.90p 168.28p 168.60p 1548960
08/05/2017 167.30p 170.10p 167.00p 168.70p 3093807
05/05/2017 167.80p 167.80p 166.00p 166.80p 1693586
04/05/2017 168.50p 168.60p 167.00p 167.90p 743831
03/05/2017 169.50p 170.00p 167.58p 168.90p 1355532
02/05/2017 168.90p 169.60p 168.16p 169.60p 1867158
28/04/2017 168.60p 169.20p 167.68p 168.40p 2323514
27/04/2017 168.10p 168.80p 167.30p 168.80p 1590645
26/04/2017 166.80p 168.80p 166.10p 168.60p 1560504
25/04/2017 165.90p 168.00p 165.18p 167.10p 1230077
24/04/2017 166.10p 166.40p 164.40p 165.70p 1356236
21/04/2017 165.40p 165.40p 164.20p 165.00p 2176192
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

*Close Price adjusted for both dividends and splits