LondonMetric Property (LMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
05/10/2011 118.00p 118.00p 114.90p 116.00p 2672143
04/10/2011 116.00p 117.50p 114.80p 116.00p 768941
03/10/2011 118.00p 118.00p 116.20p 117.00p 358127
30/09/2011 116.60p 119.30p 116.60p 117.10p 650853
29/09/2011 117.10p 118.00p 115.60p 117.40p 336901
28/09/2011 115.00p 118.30p 115.00p 116.90p 221562
27/09/2011 116.00p 118.20p 113.10p 115.70p 574070
26/09/2011 114.20p 116.00p 113.00p 113.90p 515312
23/09/2011 114.80p 116.60p 111.80p 113.70p 944785
22/09/2011 117.80p 118.80p 114.80p 114.80p 738841
21/09/2011 119.40p 121.50p 118.80p 120.00p 522119
20/09/2011 119.90p 121.60p 118.40p 119.60p 949153
19/09/2011 121.70p 121.70p 118.10p 118.10p 273072
16/09/2011 123.30p 124.00p 120.40p 120.40p 2757440
15/09/2011 118.00p 123.40p 118.00p 122.10p 521951
14/09/2011 119.60p 121.50p 118.00p 118.40p 474795
13/09/2011 120.30p 121.60p 118.10p 119.50p 252641
12/09/2011 122.40p 123.33p 120.10p 120.30p 107835
09/09/2011 122.50p 124.50p 122.10p 122.60p 291825
08/09/2011 123.00p 124.50p 122.40p 123.40p 761195
07/09/2011 119.60p 123.23p 116.40p 123.20p 835663
06/09/2011 116.40p 117.79p 115.20p 116.40p 1563833
05/09/2011 114.70p 119.10p 114.70p 115.40p 685548
02/09/2011 115.20p 117.70p 115.00p 116.80p 837134
01/09/2011 117.80p 118.14p 115.40p 115.40p 1553843
31/08/2011 115.00p 118.00p 114.00p 116.90p 1234650
30/08/2011 118.60p 119.20p 115.30p 116.00p 945643
26/08/2011 117.80p 117.80p 114.80p 115.80p 828469
25/08/2011 120.00p 121.50p 117.60p 117.60p 466066
24/08/2011 119.60p 121.31p 119.60p 120.00p 647169
23/08/2011 120.00p 121.50p 117.10p 120.20p 557885
22/08/2011 118.70p 120.00p 117.20p 118.90p 203006
19/08/2011 119.50p 119.60p 116.20p 118.10p 1070730
18/08/2011 121.00p 123.50p 119.32p 120.10p 1367109
17/08/2011 121.50p 123.30p 121.10p 122.10p 364096
16/08/2011 124.00p 124.00p 121.00p 122.30p 620978
15/08/2011 121.00p 123.95p 121.00p 123.30p 417686
12/08/2011 118.00p 123.70p 117.70p 122.70p 1335828
11/08/2011 119.00p 119.90p 116.40p 119.90p 759075
10/08/2011 120.00p 120.22p 116.00p 117.20p 1094495
09/08/2011 114.10p 117.70p 109.00p 117.50p 6338372
08/08/2011 119.40p 119.40p 112.90p 112.90p 1118111
05/08/2011 123.30p 124.00p 116.40p 116.40p 1808002
04/08/2011 126.40p 127.90p 123.40p 123.40p 1561766
03/08/2011 127.00p 128.40p 126.90p 127.00p 435886
02/08/2011 128.20p 130.00p 128.00p 128.00p 643462
01/08/2011 126.40p 129.40p 126.40p 129.00p 2688189
29/07/2011 126.40p 127.40p 126.40p 126.80p 424737
28/07/2011 126.60p 128.30p 126.50p 127.60p 644125
27/07/2011 130.30p 130.30p 125.90p 125.90p 715274
26/07/2011 131.00p 131.00p 128.60p 128.60p 564761
25/07/2011 129.00p 131.00p 129.00p 129.30p 602781
22/07/2011 130.00p 131.50p 129.80p 130.00p 425080
21/07/2011 132.00p 132.00p 130.40p 130.40p 564664
20/07/2011 131.00p 132.50p 129.80p 131.40p 410298
19/07/2011 131.00p 131.00p 129.40p 130.30p 370307
18/07/2011 131.00p 131.00p 129.00p 130.80p 328854
15/07/2011 129.00p 131.10p 129.00p 130.50p 786441
14/07/2011 131.50p 131.50p 129.60p 129.80p 295509
13/07/2011 129.50p 131.30p 129.50p 130.30p 435727
12/07/2011 131.00p 131.00p 129.10p 129.60p 563368
11/07/2011 134.00p 134.00p 129.60p 130.40p 637191
08/07/2011 134.00p 134.95p 132.20p 132.20p 603518
07/07/2011 134.00p 135.50p 134.00p 135.00p 849201
06/07/2011 133.50p 135.55p 133.50p 135.00p 1543420
05/07/2011 133.20p 134.50p 132.40p 134.10p 769060
04/07/2011 132.60p 134.76p 132.60p 134.00p 745723
01/07/2011 130.30p 133.80p 130.30p 133.80p 3074131
30/06/2011 130.00p 130.70p 129.30p 130.40p 1034787
29/06/2011 131.00p 131.23p 129.30p 129.30p 1067656
28/06/2011 128.70p 131.00p 128.70p 130.50p 553698
27/06/2011 131.10p 131.10p 128.90p 128.90p 669067
24/06/2011 129.70p 131.00p 129.50p 131.00p 768891
23/06/2011 130.20p 130.80p 129.62p 129.70p 620870
22/06/2011 130.80p 131.70p 130.39p 131.20p 1615804
21/06/2011 131.00p 131.70p 130.80p 131.50p 552723
20/06/2011 130.20p 131.90p 130.20p 131.50p 495899
17/06/2011 131.60p 132.04p 130.00p 132.00p 8620068
16/06/2011 133.00p 133.00p 131.30p 131.30p 927631
15/06/2011 132.70p 134.10p 132.30p 132.70p 2359912
14/06/2011 133.40p 134.00p 133.00p 133.20p 1320838
13/06/2011 132.60p 133.84p 132.50p 133.60p 1484784
10/06/2011 132.00p 133.50p 131.40p 132.60p 848333
09/06/2011 132.00p 132.50p 131.70p 132.00p 1120066
08/06/2011 134.60p 134.60p 132.10p 132.10p 1045670
07/06/2011 139.80p 139.80p 137.80p 137.80p 3097534
06/06/2011 136.50p 140.00p 135.30p 140.00p 1426431
03/06/2011 135.80p 136.50p 135.20p 136.50p 2318448
02/06/2011 134.40p 135.76p 133.54p 135.00p 1998437
01/06/2011 134.90p 135.50p 134.20p 134.50p 1825026
31/05/2011 135.00p 136.50p 134.50p 135.50p 1124823
27/05/2011 130.20p 135.40p 130.20p 134.90p 877419
26/05/2011 130.00p 131.80p 128.15p 131.00p 1045122
25/05/2011 128.10p 131.00p 128.00p 130.90p 774225
24/05/2011 127.90p 130.30p 127.20p 130.10p 1505246
23/05/2011 127.40p 128.67p 127.00p 127.50p 539409
20/05/2011 129.10p 130.40p 128.34p 129.50p 783054
19/05/2011 127.90p 130.00p 127.90p 129.80p 1115162
18/05/2011 128.00p 128.50p 126.00p 128.00p 1257672
17/05/2011 127.60p 128.50p 125.00p 126.20p 847780
16/05/2011 129.90p 129.90p 127.50p 127.70p 884588
13/05/2011 130.30p 130.30p 128.60p 129.90p 1460162
12/05/2011 130.50p 131.60p 129.20p 129.50p 728864
11/05/2011 130.00p 130.46p 128.50p 129.60p 1324632
10/05/2011 131.00p 131.00p 128.70p 128.70p 634178
09/05/2011 132.00p 132.00p 129.40p 129.60p 427971
06/05/2011 132.00p 132.00p 130.00p 130.70p 691743
05/05/2011 132.50p 132.60p 131.00p 131.00p 1488774
04/05/2011 131.50p 134.00p 131.50p 131.70p 416466
03/05/2011 132.00p 134.10p 132.00p 133.10p 616788
28/04/2011 132.00p 134.00p 132.00p 133.10p 796016
27/04/2011 132.50p 132.80p 131.50p 132.30p 1351786
26/04/2011 131.30p 132.50p 131.30p 132.20p 195801
21/04/2011 130.50p 132.20p 130.50p 132.00p 642925
20/04/2011 128.50p 131.30p 128.50p 131.30p 474258
19/04/2011 129.70p 129.80p 128.49p 129.00p 437101
18/04/2011 129.50p 131.20p 128.00p 128.50p 355602
15/04/2011 128.00p 131.50p 128.00p 130.80p 598455
14/04/2011 129.00p 129.10p 127.90p 128.80p 324812
13/04/2011 128.50p 128.80p 126.80p 128.60p 608729
12/04/2011 127.50p 128.89p 127.00p 127.40p 1429634
11/04/2011 127.50p 129.10p 127.50p 129.10p 366669
08/04/2011 129.00p 129.00p 126.50p 127.00p 400583
07/04/2011 129.50p 130.70p 127.40p 127.40p 519490
06/04/2011 130.60p 131.40p 129.50p 130.70p 506356
05/04/2011 129.00p 131.50p 128.60p 131.50p 1268589
04/04/2011 127.00p 131.00p 126.30p 129.80p 835293
01/04/2011 126.00p 127.50p 124.40p 126.50p 1218211
31/03/2011 127.00p 127.50p 125.00p 125.00p 581941
30/03/2011 126.50p 128.50p 126.50p 127.90p 613640
29/03/2011 126.60p 128.50p 126.60p 128.00p 890196
28/03/2011 126.00p 129.20p 125.40p 126.70p 1018363
25/03/2011 126.00p 126.00p 124.00p 124.50p 1070233
24/03/2011 125.00p 125.00p 124.00p 124.50p 550394
23/03/2011 126.50p 126.60p 124.00p 124.50p 449552
22/03/2011 126.50p 126.50p 125.00p 125.60p 569092
21/03/2011 127.20p 127.20p 125.00p 125.40p 985656
18/03/2011 126.20p 127.80p 125.50p 125.60p 1380619
17/03/2011 125.00p 127.20p 125.00p 127.20p 1000345
16/03/2011 126.90p 126.90p 124.20p 125.10p 441561
15/03/2011 129.50p 130.00p 125.50p 126.20p 702630
14/03/2011 128.10p 131.00p 128.10p 130.30p 338537
11/03/2011 128.00p 129.90p 128.00p 128.90p 631908
10/03/2011 129.00p 129.90p 128.20p 128.20p 357445
09/03/2011 128.60p 131.00p 128.10p 130.60p 308484
08/03/2011 127.50p 129.60p 127.50p 129.60p 351808
07/03/2011 127.00p 128.50p 127.00p 128.40p 220785
04/03/2011 126.20p 128.30p 125.80p 128.10p 758570
03/03/2011 125.50p 126.20p 124.50p 126.00p 637613
02/03/2011 126.50p 126.50p 124.50p 125.00p 1874885
01/03/2011 125.50p 126.70p 125.00p 125.50p 1652685
28/02/2011 125.50p 126.90p 125.50p 125.50p 1109809
25/02/2011 126.40p 126.60p 125.20p 125.50p 480064
24/02/2011 125.50p 127.00p 125.00p 125.90p 594878
23/02/2011 126.00p 126.80p 125.20p 126.40p 606448
22/02/2011 125.40p 126.73p 125.00p 125.50p 2046257
21/02/2011 126.20p 127.35p 125.30p 125.30p 443913
18/02/2011 127.50p 128.00p 125.71p 126.00p 1349584
17/02/2011 126.00p 127.00p 125.50p 126.40p 379838
16/02/2011 127.20p 127.40p 126.00p 126.00p 686090
15/02/2011 125.50p 127.90p 125.50p 127.39p 639496
14/02/2011 127.90p 127.90p 125.60p 127.70p 353433
11/02/2011 126.00p 127.50p 125.50p 127.50p 306223
10/02/2011 129.00p 129.00p 126.10p 126.80p 271578
09/02/2011 129.00p 129.00p 127.30p 127.30p 414541
08/02/2011 126.10p 128.00p 125.50p 127.60p 852245
07/02/2011 127.70p 127.70p 125.60p 125.60p 1031664
04/02/2011 127.50p 127.50p 126.06p 127.00p 496642
03/02/2011 126.50p 127.20p 125.20p 126.50p 566535
02/02/2011 127.30p 127.30p 125.40p 126.00p 380276
01/02/2011 127.70p 127.70p 126.10p 126.50p 556535
31/01/2011 127.50p 128.60p 126.00p 126.00p 872337
28/01/2011 128.00p 129.00p 127.20p 128.50p 614613
27/01/2011 128.20p 129.90p 127.40p 129.00p 705371
26/01/2011 129.00p 129.50p 127.89p 129.00p 1062835
25/01/2011 129.00p 129.00p 126.60p 129.00p 2113777
24/01/2011 130.00p 130.00p 127.00p 127.00p 600631
21/01/2011 129.90p 130.00p 128.00p 129.00p 1064690
20/01/2011 130.50p 130.50p 128.40p 128.50p 1782453
19/01/2011 131.00p 131.00p 129.00p 129.70p 491089
18/01/2011 131.00p 131.00p 128.80p 131.00p 467013
17/01/2011 132.00p 132.00p 130.00p 130.00p 304979
14/01/2011 131.00p 131.80p 129.60p 131.40p 204893
13/01/2011 132.00p 132.00p 129.00p 130.60p 879061
12/01/2011 132.00p 132.00p 130.00p 131.00p 402995
11/01/2011 133.50p 133.50p 131.10p 131.30p 818496
10/01/2011 132.80p 133.50p 131.30p 133.50p 260680
07/01/2011 131.00p 133.00p 130.80p 132.70p 4283517
06/01/2011 132.00p 133.00p 131.40p 131.70p 1244375
05/01/2011 132.00p 132.50p 131.06p 132.00p 810130
04/01/2011 130.00p 132.00p 130.00p 132.00p 604061
31/12/2010 132.50p 132.50p 130.10p 131.00p 67847
30/12/2010 130.00p 132.00p 130.00p 131.50p 570550
29/12/2010 132.00p 132.00p 130.00p 131.70p 608915
24/12/2010 132.00p 132.11p 130.00p 130.00p 150460
23/12/2010 129.10p 132.50p 129.10p 132.50p 1263387
22/12/2010 130.70p 131.00p 129.10p 131.00p 247520
21/12/2010 131.00p 131.00p 129.50p 130.80p 838606
20/12/2010 132.00p 132.00p 129.00p 130.00p 2036297
17/12/2010 130.00p 133.50p 129.00p 132.00p 49128208

*Close Price adjusted for both dividends and splits