LondonMetric Property (LMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
03/12/2014 153.30p 154.50p 152.15p 153.40p 1628012
02/12/2014 152.40p 153.30p 150.10p 153.30p 1767620
01/12/2014 152.60p 152.72p 150.40p 151.50p 3145902
28/11/2014 152.90p 152.90p 150.70p 152.60p 952843
27/11/2014 150.00p 152.10p 149.34p 151.80p 841355
26/11/2014 150.20p 152.00p 149.30p 149.30p 1695414
25/11/2014 147.70p 150.30p 146.60p 150.30p 930246
24/11/2014 146.50p 148.10p 146.20p 146.70p 759330
21/11/2014 146.20p 147.90p 146.20p 147.60p 1357204
20/11/2014 147.30p 147.40p 146.30p 147.00p 1301683
19/11/2014 149.30p 149.30p 146.00p 146.00p 1632084
18/11/2014 148.00p 148.50p 147.05p 148.00p 842245
17/11/2014 146.00p 147.60p 146.00p 147.30p 1106047
14/11/2014 146.30p 147.40p 145.84p 147.00p 794645
13/11/2014 146.70p 147.70p 145.00p 145.80p 454655
12/11/2014 147.00p 147.00p 145.24p 145.70p 427533
11/11/2014 147.40p 148.13p 146.70p 146.80p 441105
10/11/2014 146.10p 147.00p 145.90p 146.70p 415052
07/11/2014 148.80p 148.80p 146.70p 147.00p 681878
06/11/2014 148.30p 148.70p 147.50p 148.00p 881805
05/11/2014 145.80p 149.10p 145.80p 149.10p 1037955
04/11/2014 147.10p 147.50p 145.80p 147.00p 1024328
03/11/2014 146.50p 147.00p 145.50p 145.50p 959409
31/10/2014 144.10p 147.40p 144.10p 147.40p 2520772
30/10/2014 144.50p 144.50p 141.70p 144.30p 771848
29/10/2014 142.80p 144.00p 142.70p 143.10p 914532
28/10/2014 142.70p 144.00p 141.70p 142.10p 587381
27/10/2014 143.00p 143.00p 141.09p 141.80p 542343
24/10/2014 142.70p 144.00p 141.50p 142.00p 1777210
23/10/2014 141.30p 142.70p 140.20p 142.10p 1789259
22/10/2014 140.70p 142.00p 140.50p 141.00p 815977
21/10/2014 137.80p 141.30p 137.80p 141.20p 514329
20/10/2014 134.80p 139.40p 134.80p 139.20p 990283
17/10/2014 137.40p 137.40p 134.60p 135.80p 2422256
16/10/2014 135.70p 136.62p 132.30p 135.70p 4029436
15/10/2014 138.00p 138.30p 135.50p 135.50p 752897
14/10/2014 137.50p 137.90p 136.48p 137.80p 848506
13/10/2014 139.00p 139.30p 137.20p 137.20p 1801647
10/10/2014 138.00p 140.60p 138.00p 139.00p 996627
09/10/2014 141.00p 141.00p 138.30p 139.00p 2181111
08/10/2014 139.50p 140.30p 138.50p 139.20p 2286066
07/10/2014 139.30p 141.10p 139.30p 140.00p 1388210
06/10/2014 139.10p 140.40p 139.10p 140.00p 416980
03/10/2014 139.20p 140.50p 138.40p 140.40p 1163144
02/10/2014 140.30p 140.30p 137.20p 137.50p 667005
01/10/2014 138.00p 140.40p 138.00p 139.00p 786901
30/09/2014 140.60p 140.70p 137.90p 139.00p 1028479
29/09/2014 138.80p 140.22p 138.30p 138.60p 1077669
26/09/2014 138.20p 140.40p 136.99p 140.10p 564180
25/09/2014 139.50p 140.00p 138.70p 139.60p 640149
24/09/2014 141.80p 142.20p 139.50p 139.60p 2262976
23/09/2014 142.40p 142.40p 140.50p 141.00p 963033
22/09/2014 141.10p 141.40p 140.50p 141.20p 1298470
19/09/2014 142.30p 143.00p 139.00p 142.00p 1760939
18/09/2014 140.40p 141.50p 139.20p 141.00p 599409
17/09/2014 140.00p 141.70p 139.20p 139.50p 881919
16/09/2014 141.60p 141.90p 139.50p 140.10p 390461
15/09/2014 141.50p 141.90p 140.60p 141.20p 631796
12/09/2014 140.30p 141.10p 140.20p 141.10p 828586
11/09/2014 140.10p 140.80p 138.50p 139.40p 747451
10/09/2014 141.50p 141.50p 138.60p 138.60p 670016
09/09/2014 142.00p 143.70p 141.50p 141.50p 669404
08/09/2014 142.50p 143.07p 141.70p 142.50p 740041
05/09/2014 143.10p 143.70p 142.50p 143.00p 684482
04/09/2014 139.70p 143.30p 139.70p 143.20p 731707
03/09/2014 139.90p 140.90p 139.80p 140.60p 827709
02/09/2014 141.10p 141.50p 139.70p 140.00p 685890
01/09/2014 139.40p 141.00p 139.40p 140.40p 1346505
29/08/2014 140.10p 142.00p 139.70p 140.50p 1149001
28/08/2014 143.00p 143.32p 140.67p 141.70p 845429
27/08/2014 143.00p 144.20p 141.90p 142.70p 1611300
26/08/2014 144.50p 144.50p 143.00p 143.90p 790073
22/08/2014 142.60p 143.52p 142.30p 143.50p 822461
21/08/2014 143.60p 144.90p 142.40p 143.80p 347668
20/08/2014 144.30p 144.30p 142.20p 142.70p 519465
19/08/2014 143.50p 144.80p 142.10p 144.20p 632668
18/08/2014 144.30p 144.30p 142.00p 143.10p 624804
15/08/2014 141.60p 145.00p 141.60p 142.00p 774278
14/08/2014 139.00p 143.50p 139.00p 142.70p 589649
13/08/2014 138.80p 140.60p 138.10p 140.50p 398303
12/08/2014 137.40p 140.40p 137.40p 138.70p 588604
11/08/2014 138.80p 139.90p 136.80p 139.30p 417459
08/08/2014 137.80p 138.32p 136.29p 137.60p 1235875
07/08/2014 136.00p 138.32p 135.60p 137.20p 2741573
06/08/2014 137.70p 137.70p 134.90p 137.30p 566606
05/08/2014 139.50p 139.50p 137.00p 137.00p 804056
04/08/2014 138.80p 140.00p 137.90p 139.00p 575810
01/08/2014 140.30p 141.00p 138.20p 138.60p 582693
31/07/2014 140.70p 141.20p 139.60p 141.00p 962560
30/07/2014 143.00p 143.00p 139.20p 140.20p 905573
29/07/2014 140.10p 141.50p 139.39p 140.20p 1446210
28/07/2014 143.20p 143.20p 140.00p 140.50p 1074118
25/07/2014 143.20p 143.20p 140.10p 140.50p 1178661
24/07/2014 143.20p 143.20p 141.10p 143.00p 1287811
23/07/2014 142.20p 142.90p 141.20p 142.90p 616494
22/07/2014 142.40p 142.40p 140.00p 141.20p 1534873
21/07/2014 142.40p 142.40p 140.50p 141.00p 1127211
18/07/2014 141.70p 142.30p 139.94p 142.00p 7715416
17/07/2014 141.80p 142.30p 139.90p 141.00p 595649
16/07/2014 140.50p 141.80p 139.99p 140.60p 450902
15/07/2014 140.30p 141.60p 139.40p 139.50p 1374478
14/07/2014 140.50p 141.20p 140.00p 140.50p 1154622
11/07/2014 141.20p 141.93p 139.50p 140.40p 882708
10/07/2014 138.30p 140.50p 137.69p 139.90p 980766
09/07/2014 142.20p 142.20p 138.30p 138.50p 436274
08/07/2014 140.40p 140.70p 138.90p 140.00p 746345
07/07/2014 140.10p 142.00p 138.50p 141.30p 1530795
04/07/2014 140.60p 141.70p 139.90p 140.60p 704978
03/07/2014 139.50p 141.20p 138.35p 140.50p 1012886
02/07/2014 136.90p 141.65p 135.30p 137.90p 1976708
01/07/2014 135.70p 136.60p 135.10p 135.30p 1243143
30/06/2014 135.90p 137.10p 135.00p 135.10p 818779
27/06/2014 136.10p 137.30p 135.00p 135.00p 459591
26/06/2014 135.70p 137.20p 134.89p 136.30p 716174
25/06/2014 134.60p 135.04p 134.30p 135.00p 1053750
24/06/2014 134.90p 135.40p 132.70p 134.70p 1124393
23/06/2014 137.00p 137.40p 133.50p 133.50p 999063
20/06/2014 138.10p 138.40p 135.30p 136.00p 4745320
19/06/2014 136.20p 139.40p 136.20p 137.20p 640370
18/06/2014 137.10p 137.10p 135.70p 136.50p 622723
17/06/2014 136.00p 136.60p 135.00p 135.70p 2283835
16/06/2014 138.00p 138.00p 135.10p 136.20p 1345968
13/06/2014 141.00p 141.00p 135.10p 136.40p 1679970
12/06/2014 138.30p 140.50p 138.30p 139.60p 442916
11/06/2014 141.30p 141.40p 138.10p 140.00p 825148
10/06/2014 142.40p 144.70p 142.20p 144.00p 1118244
09/06/2014 142.00p 145.40p 142.00p 143.00p 1859832
06/06/2014 143.90p 145.00p 143.00p 145.00p 607408
05/06/2014 142.90p 144.80p 142.50p 143.50p 1575182
04/06/2014 143.00p 144.90p 143.00p 144.30p 533977
03/06/2014 146.50p 146.50p 143.60p 144.20p 1024801
02/06/2014 145.50p 146.50p 144.80p 145.40p 775476
30/05/2014 145.90p 147.33p 143.90p 145.00p 1500561
29/05/2014 145.90p 145.90p 144.00p 144.60p 806648
28/05/2014 146.20p 146.20p 144.30p 144.40p 894295
27/05/2014 144.70p 146.00p 143.30p 145.80p 578457
23/05/2014 145.50p 145.50p 143.80p 144.50p 1261927
22/05/2014 143.00p 146.30p 143.00p 145.00p 662633
21/05/2014 143.50p 145.50p 142.08p 143.80p 522457
20/05/2014 145.50p 145.50p 142.40p 142.60p 842352
19/05/2014 146.50p 146.50p 143.10p 143.10p 589898
16/05/2014 146.00p 146.30p 143.90p 144.20p 748895
15/05/2014 149.00p 150.00p 145.20p 145.50p 3915536
14/05/2014 145.50p 149.50p 145.50p 149.00p 1443968
13/05/2014 145.50p 148.60p 145.50p 148.60p 1760676
12/05/2014 142.00p 146.50p 141.50p 146.50p 1191225
09/05/2014 141.00p 141.60p 139.40p 141.60p 987702
08/05/2014 138.30p 140.50p 138.30p 140.10p 1479634
07/05/2014 138.10p 140.50p 138.10p 140.00p 1377962
06/05/2014 140.00p 140.50p 138.80p 139.40p 777696
02/05/2014 140.00p 140.30p 138.00p 140.00p 1005316
01/05/2014 139.90p 139.90p 138.00p 138.80p 385334
30/04/2014 140.00p 140.90p 138.30p 138.30p 3226892
29/04/2014 139.60p 140.60p 139.00p 140.50p 1366932
28/04/2014 139.10p 140.70p 138.50p 139.00p 588871
25/04/2014 141.10p 141.10p 139.40p 139.70p 688997
24/04/2014 141.60p 141.60p 140.13p 140.50p 643087
23/04/2014 141.00p 141.10p 140.40p 140.80p 697055
22/04/2014 140.60p 141.80p 139.96p 140.90p 377402
17/04/2014 140.30p 141.00p 138.88p 140.00p 516765
16/04/2014 136.50p 140.30p 136.50p 139.10p 752916
15/04/2014 138.40p 138.40p 136.60p 137.00p 576601
14/04/2014 138.00p 139.30p 135.80p 137.30p 875945
11/04/2014 139.70p 141.00p 138.00p 138.00p 866396
10/04/2014 139.50p 141.40p 139.50p 141.00p 776555
09/04/2014 139.30p 140.80p 138.80p 140.20p 904759
08/04/2014 140.10p 141.00p 138.40p 138.80p 550377
07/04/2014 140.40p 142.10p 139.10p 141.00p 3501031
04/04/2014 142.00p 142.00p 139.60p 140.50p 614052
03/04/2014 141.00p 142.00p 140.40p 140.40p 2312612
02/04/2014 143.20p 143.20p 141.20p 141.80p 657204
01/04/2014 142.50p 143.20p 141.70p 142.40p 1188828
31/03/2014 142.70p 143.00p 141.00p 141.70p 1132375
28/03/2014 143.50p 143.50p 142.10p 142.10p 1024302
27/03/2014 143.50p 143.70p 142.10p 142.20p 599276
26/03/2014 146.50p 146.50p 142.50p 142.90p 2616766
25/03/2014 143.30p 144.00p 143.30p 144.00p 1120213
24/03/2014 146.00p 146.00p 143.20p 143.50p 684823
21/03/2014 142.80p 144.30p 142.80p 143.40p 1457857
20/03/2014 146.40p 148.00p 143.30p 144.10p 1174234
19/03/2014 147.70p 148.50p 146.70p 148.00p 3662311
18/03/2014 144.90p 147.10p 144.50p 146.60p 4153167
17/03/2014 142.80p 145.30p 142.80p 145.20p 2802724
14/03/2014 140.50p 144.00p 140.50p 143.10p 1018665
13/03/2014 142.10p 143.71p 141.90p 143.70p 1262273
12/03/2014 145.00p 145.00p 142.90p 143.50p 1562378
11/03/2014 144.20p 144.20p 142.65p 143.90p 702610
10/03/2014 141.60p 144.40p 141.60p 143.50p 709014
07/03/2014 143.00p 143.00p 140.70p 143.00p 768670
06/03/2014 143.60p 143.60p 141.70p 141.70p 749570
05/03/2014 142.50p 143.20p 142.00p 143.00p 1286208
04/03/2014 143.00p 144.20p 142.45p 143.00p 818596
03/03/2014 142.30p 144.50p 141.10p 142.90p 918981
28/02/2014 143.20p 144.60p 143.20p 144.50p 515504
27/02/2014 144.20p 144.63p 143.00p 143.20p 872334
26/02/2014 144.20p 144.50p 142.60p 144.40p 442179
25/02/2014 143.90p 144.00p 142.40p 144.00p 1501486
24/02/2014 143.30p 143.90p 141.50p 143.00p 746013
21/02/2014 143.20p 145.20p 142.93p 144.00p 857343
20/02/2014 140.60p 143.90p 140.60p 143.50p 2464289

*Close Price adjusted for both dividends and splits