LondonMetric Property (LMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
19/02/2014 141.10p 142.10p 140.00p 142.10p 917109
18/02/2014 140.40p 143.00p 140.00p 140.70p 2297411
17/02/2014 141.60p 142.30p 140.46p 141.30p 2831828
14/02/2014 138.10p 141.80p 138.10p 140.50p 5061622
13/02/2014 138.00p 140.25p 138.00p 140.00p 2746485
12/02/2014 138.00p 140.00p 138.00p 139.00p 790146
11/02/2014 139.40p 140.00p 139.10p 139.70p 719810
10/02/2014 139.60p 142.30p 139.50p 140.00p 561816
07/02/2014 140.00p 142.20p 138.80p 142.20p 2293253
06/02/2014 141.00p 141.00p 138.00p 139.50p 1209463
05/02/2014 138.70p 140.40p 138.30p 138.90p 374509
04/02/2014 136.00p 140.70p 136.00p 140.40p 768839
03/02/2014 136.00p 139.50p 136.00p 138.70p 927363
31/01/2014 138.40p 138.70p 136.00p 137.80p 1049717
30/01/2014 136.00p 137.90p 135.70p 137.00p 1326023
29/01/2014 137.20p 138.40p 135.40p 136.50p 916211
28/01/2014 135.50p 136.50p 134.90p 135.40p 1988283
27/01/2014 135.30p 137.40p 134.17p 134.90p 1308260
24/01/2014 139.70p 139.70p 133.90p 135.20p 1045508
23/01/2014 140.00p 141.00p 138.20p 138.20p 1283595
22/01/2014 141.00p 141.00p 139.80p 140.20p 803386
21/01/2014 142.00p 142.00p 139.80p 140.70p 1054515
20/01/2014 140.80p 142.50p 140.70p 140.70p 547143
17/01/2014 140.40p 142.20p 139.50p 142.20p 688462
16/01/2014 137.70p 140.00p 137.70p 140.00p 512123
15/01/2014 139.00p 139.00p 137.47p 138.50p 1136224
14/01/2014 138.50p 138.50p 137.00p 138.00p 1045972
13/01/2014 138.00p 138.10p 136.00p 137.60p 1529583
10/01/2014 137.00p 139.36p 136.60p 137.00p 1572345
09/01/2014 139.40p 140.00p 137.10p 138.00p 1124644
08/01/2014 140.90p 141.00p 139.40p 140.00p 925441
07/01/2014 138.70p 140.20p 138.00p 140.00p 1756882
06/01/2014 137.00p 139.00p 137.00p 138.10p 634953
03/01/2014 137.10p 138.50p 137.10p 138.30p 1045889
02/01/2014 139.30p 139.30p 137.23p 138.00p 1126475
31/12/2013 136.40p 139.00p 136.40p 138.30p 915965
30/12/2013 136.10p 137.70p 136.10p 137.20p 560081
27/12/2013 137.50p 138.00p 136.00p 138.00p 342272
24/12/2013 136.00p 137.00p 134.90p 137.00p 254751
23/12/2013 132.00p 135.60p 132.00p 135.30p 431914
20/12/2013 132.10p 134.86p 132.10p 134.00p 1796675
19/12/2013 131.00p 133.40p 130.40p 132.70p 1693132
18/12/2013 132.00p 134.31p 129.90p 130.40p 2006167
17/12/2013 131.00p 134.08p 129.00p 131.00p 6268749
16/12/2013 127.00p 132.47p 127.00p 129.00p 640896
13/12/2013 126.80p 131.28p 126.80p 128.70p 1750088
12/12/2013 128.00p 129.40p 127.40p 128.00p 470683
11/12/2013 126.50p 128.50p 126.50p 127.70p 2395199
10/12/2013 126.70p 130.50p 125.50p 128.20p 2983222
09/12/2013 127.00p 127.60p 125.50p 125.50p 865200
06/12/2013 126.00p 128.90p 126.00p 127.40p 561991
05/12/2013 129.00p 130.30p 125.40p 127.00p 2248430
04/12/2013 128.50p 130.92p 126.70p 127.30p 1660526
03/12/2013 130.40p 131.10p 129.78p 130.80p 4372071
02/12/2013 131.00p 131.00p 128.10p 130.50p 1128043
29/11/2013 130.10p 130.90p 129.90p 130.00p 785971
28/11/2013 135.00p 135.00p 129.40p 130.00p 2239108
27/11/2013 130.20p 134.70p 130.20p 132.50p 839508
26/11/2013 132.20p 133.76p 131.60p 131.90p 895172
25/11/2013 132.00p 132.90p 130.80p 132.90p 511801
22/11/2013 130.00p 131.20p 130.00p 130.80p 1676259
21/11/2013 129.40p 131.20p 129.40p 130.60p 3201466
20/11/2013 129.10p 131.58p 129.10p 130.50p 451678
19/11/2013 131.80p 131.80p 130.00p 130.80p 2295320
18/11/2013 130.00p 132.00p 130.00p 131.50p 2008088
15/11/2013 131.10p 131.50p 130.20p 131.30p 606104
14/11/2013 130.50p 131.70p 130.00p 130.40p 1418001
13/11/2013 128.50p 130.00p 128.50p 129.10p 2404984
12/11/2013 129.80p 130.00p 128.80p 130.00p 1358452
11/11/2013 127.50p 129.50p 127.50p 129.40p 853003
08/11/2013 128.00p 128.70p 127.10p 128.50p 753977
07/11/2013 129.00p 129.10p 127.21p 129.00p 1619398
06/11/2013 129.00p 129.20p 128.03p 128.50p 982792
05/11/2013 128.40p 129.10p 127.90p 129.10p 779000
04/11/2013 128.50p 128.71p 128.00p 128.00p 884083
01/11/2013 129.80p 129.80p 128.30p 128.60p 649171
31/10/2013 128.90p 129.80p 128.70p 129.00p 667309
30/10/2013 130.50p 130.50p 128.30p 129.90p 2589388
29/10/2013 129.00p 131.90p 129.00p 130.00p 2213289
28/10/2013 129.90p 130.20p 129.20p 130.10p 735849
25/10/2013 126.90p 130.70p 126.52p 130.20p 1695021
24/10/2013 128.50p 128.50p 125.51p 128.00p 1086463
23/10/2013 128.50p 128.50p 127.29p 127.80p 570368
22/10/2013 128.00p 129.00p 127.28p 128.00p 2933289
21/10/2013 127.00p 127.50p 126.40p 127.50p 2114591
18/10/2013 124.80p 127.10p 124.80p 127.10p 1271402
17/10/2013 124.50p 126.70p 124.00p 126.70p 1470311
16/10/2013 123.10p 124.80p 123.00p 124.80p 1125988
15/10/2013 123.60p 124.50p 123.24p 124.40p 1088570
14/10/2013 121.40p 124.00p 121.19p 123.80p 1185989
11/10/2013 121.60p 122.10p 120.74p 121.20p 737002
10/10/2013 120.50p 122.00p 120.40p 121.90p 2724268
09/10/2013 119.80p 121.00p 119.60p 120.50p 682653
08/10/2013 119.80p 120.50p 119.67p 120.10p 1966054
07/10/2013 120.80p 120.80p 120.10p 120.50p 884120
04/10/2013 119.00p 122.00p 119.00p 120.80p 1961769
03/10/2013 120.90p 120.90p 119.60p 119.90p 1547496
02/10/2013 119.50p 120.50p 119.00p 120.50p 925699
01/10/2013 120.10p 120.80p 118.60p 119.70p 3590709
30/09/2013 119.00p 120.00p 118.70p 120.00p 838976
27/09/2013 119.80p 120.07p 119.00p 119.50p 1895972
26/09/2013 119.30p 120.80p 118.90p 120.50p 3956143
25/09/2013 119.00p 119.90p 117.20p 118.70p 2087293
24/09/2013 117.10p 120.40p 117.10p 119.70p 999763
23/09/2013 116.40p 118.60p 116.40p 118.30p 3566739
20/09/2013 117.50p 118.00p 115.70p 117.00p 5675063
19/09/2013 114.90p 116.00p 114.90p 115.80p 1563731
18/09/2013 116.60p 116.70p 114.70p 115.00p 1262800
17/09/2013 115.00p 116.00p 114.80p 115.00p 808163
16/09/2013 115.00p 115.90p 114.70p 115.50p 1282676
13/09/2013 115.00p 115.20p 113.90p 114.50p 1466466
12/09/2013 114.60p 115.85p 114.60p 115.20p 1212738
11/09/2013 114.20p 116.00p 114.20p 115.40p 1167825
10/09/2013 113.00p 115.00p 112.50p 114.70p 1419573
09/09/2013 109.90p 113.20p 109.90p 112.50p 2664704
06/09/2013 108.10p 110.00p 108.00p 109.80p 3559230
05/09/2013 105.90p 109.00p 105.90p 108.60p 4250314
04/09/2013 105.60p 106.90p 105.00p 106.10p 1230546
03/09/2013 109.50p 109.50p 106.00p 106.00p 1402338
02/09/2013 108.50p 109.20p 107.26p 107.90p 887502
30/08/2013 109.30p 109.30p 107.20p 107.90p 717886
29/08/2013 110.00p 110.00p 108.00p 108.80p 636032
28/08/2013 109.80p 110.00p 108.40p 109.20p 678676
27/08/2013 109.70p 111.44p 109.10p 109.80p 704105
23/08/2013 112.30p 113.00p 109.00p 110.40p 938456
22/08/2013 113.10p 113.92p 112.30p 112.30p 670117
21/08/2013 114.30p 114.30p 112.51p 112.80p 521695
20/08/2013 113.50p 114.35p 112.12p 113.80p 469978
19/08/2013 114.80p 115.28p 112.80p 113.50p 1626915
16/08/2013 114.00p 114.50p 112.50p 114.40p 1008878
15/08/2013 114.40p 115.95p 112.80p 113.10p 925463
14/08/2013 116.20p 117.00p 115.00p 115.00p 2987734
13/08/2013 117.00p 117.17p 116.20p 116.50p 1178362
12/08/2013 118.00p 118.00p 116.00p 116.70p 1457224
09/08/2013 116.80p 117.00p 116.00p 116.20p 913061
08/08/2013 116.20p 117.20p 116.00p 116.30p 1941344
07/08/2013 117.50p 117.79p 115.80p 116.20p 1172775
06/08/2013 116.20p 117.00p 115.70p 116.90p 4506723
05/08/2013 116.00p 117.30p 114.87p 115.70p 1745999
02/08/2013 115.00p 116.60p 114.40p 115.50p 995949
01/08/2013 113.00p 116.50p 113.00p 116.50p 3126865
31/07/2013 113.70p 114.10p 113.40p 113.50p 934895
30/07/2013 113.50p 114.29p 113.00p 113.50p 1047353
29/07/2013 113.40p 114.00p 112.60p 113.10p 545705
26/07/2013 113.80p 113.80p 112.70p 113.10p 424776
25/07/2013 113.60p 113.90p 112.70p 113.00p 426946
24/07/2013 114.00p 115.20p 113.20p 113.80p 2054742
23/07/2013 113.50p 115.00p 113.50p 114.30p 978228
22/07/2013 112.70p 114.50p 112.66p 114.00p 2239288
19/07/2013 112.20p 113.40p 111.70p 113.10p 416094
18/07/2013 112.60p 113.00p 111.50p 111.90p 683220
17/07/2013 112.60p 113.50p 111.40p 112.00p 530985
16/07/2013 112.50p 113.50p 112.50p 112.60p 596649
15/07/2013 111.00p 113.50p 111.00p 113.00p 734607
12/07/2013 113.90p 114.00p 111.84p 112.80p 615920
11/07/2013 112.00p 114.50p 111.80p 112.90p 578979
10/07/2013 110.40p 111.90p 109.90p 111.90p 4766912
09/07/2013 110.00p 112.00p 109.77p 111.20p 1533938
08/07/2013 109.70p 111.30p 108.37p 110.50p 3023166
05/07/2013 108.50p 110.40p 108.50p 109.60p 4265361
04/07/2013 106.40p 108.50p 106.00p 107.80p 1620125
03/07/2013 107.30p 107.30p 105.12p 106.20p 642093
02/07/2013 104.70p 107.00p 104.00p 107.00p 1951631
01/07/2013 104.40p 106.00p 103.70p 104.80p 1782370
28/06/2013 105.10p 105.20p 103.70p 103.70p 2929128
27/06/2013 105.00p 105.33p 103.70p 104.50p 864997
26/06/2013 103.50p 105.20p 103.25p 104.40p 1411908
25/06/2013 103.60p 104.80p 103.00p 103.50p 2250674
24/06/2013 106.10p 107.71p 102.50p 103.20p 1127580
21/06/2013 108.00p 109.20p 106.10p 106.90p 2014910
20/06/2013 108.60p 109.80p 108.00p 108.10p 1162541
19/06/2013 110.70p 111.44p 109.00p 109.80p 1273253
18/06/2013 111.30p 114.07p 109.30p 109.90p 1170217
17/06/2013 108.50p 111.40p 108.10p 111.00p 1887238
14/06/2013 108.40p 110.00p 107.50p 109.50p 3574231
13/06/2013 109.90p 110.00p 107.10p 108.00p 2630722
12/06/2013 110.80p 113.60p 107.11p 109.80p 2751608
11/06/2013 116.80p 116.80p 112.60p 113.60p 1871382
10/06/2013 116.40p 116.40p 114.90p 115.90p 6010383
07/06/2013 113.50p 116.50p 112.50p 114.90p 8125638
06/06/2013 112.00p 114.20p 112.00p 113.50p 1126590
05/06/2013 114.80p 116.90p 112.10p 113.10p 1154205
04/06/2013 115.20p 117.00p 113.59p 115.30p 1351522
03/06/2013 114.50p 115.71p 112.88p 115.00p 1622990
31/05/2013 115.00p 116.34p 114.00p 114.60p 1374058
30/05/2013 114.00p 115.00p 114.00p 114.50p 770570
29/05/2013 114.50p 116.79p 113.40p 114.30p 1439597
28/05/2013 115.70p 116.90p 115.00p 115.00p 1396614
24/05/2013 115.20p 117.14p 115.00p 115.50p 1487375
23/05/2013 117.50p 117.50p 113.86p 115.50p 1232029
22/05/2013 117.20p 118.00p 116.50p 117.00p 1803525
21/05/2013 116.30p 117.70p 116.30p 117.00p 1086680
20/05/2013 117.80p 118.00p 116.20p 117.00p 866102
17/05/2013 117.50p 117.50p 115.00p 117.00p 3090689
16/05/2013 117.50p 117.50p 116.00p 116.60p 4980287
15/05/2013 116.90p 117.20p 116.00p 117.00p 2453914
14/05/2013 116.90p 117.20p 115.40p 117.00p 1085494
13/05/2013 117.00p 117.80p 115.80p 117.00p 916581
10/05/2013 115.40p 116.30p 115.40p 116.00p 1841882
09/05/2013 117.00p 117.00p 115.19p 116.20p 1092352

*Close Price adjusted for both dividends and splits