LondonMetric Property (LMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
03/01/2013 109.80p 111.00p 109.57p 110.40p 1526860
02/01/2013 109.00p 109.70p 108.68p 109.50p 2001818
31/12/2012 106.90p 109.50p 106.90p 107.80p 207223
28/12/2012 108.90p 108.90p 107.00p 108.80p 260584
27/12/2012 106.20p 110.00p 106.20p 108.50p 228955
24/12/2012 108.80p 108.80p 107.29p 108.70p 30072
21/12/2012 108.60p 109.00p 107.49p 108.60p 1434051
20/12/2012 108.70p 108.71p 106.00p 108.60p 3663464
19/12/2012 108.90p 109.90p 107.50p 108.40p 836029
18/12/2012 108.10p 109.22p 107.28p 108.60p 2318753
17/12/2012 108.40p 108.40p 106.90p 107.40p 562943
14/12/2012 108.00p 108.00p 106.89p 107.20p 210669
13/12/2012 108.10p 108.10p 107.00p 107.50p 138987
12/12/2012 108.50p 108.90p 107.30p 107.50p 866830
11/12/2012 107.50p 109.00p 107.50p 109.00p 391468
10/12/2012 107.20p 107.80p 106.40p 107.60p 532375
07/12/2012 106.80p 107.30p 106.10p 106.90p 954880
06/12/2012 106.40p 107.50p 106.40p 107.00p 965889
05/12/2012 108.80p 108.80p 106.50p 106.50p 666388
04/12/2012 107.90p 108.30p 107.40p 107.50p 572648
03/12/2012 107.80p 108.10p 107.20p 107.50p 330874
30/11/2012 107.50p 108.00p 107.07p 107.10p 330371
29/11/2012 107.80p 108.00p 107.20p 107.20p 455994
28/11/2012 108.60p 109.20p 107.50p 107.50p 824078
27/11/2012 108.10p 109.07p 107.87p 109.00p 543871
26/11/2012 106.50p 108.80p 106.50p 107.60p 415575
23/11/2012 108.50p 109.71p 108.30p 108.40p 366254
22/11/2012 108.70p 109.10p 108.17p 108.70p 352574
21/11/2012 109.90p 110.00p 107.82p 107.90p 842649
20/11/2012 111.80p 112.00p 110.00p 111.00p 861766
19/11/2012 110.40p 111.54p 109.20p 110.60p 538910
16/11/2012 111.30p 111.30p 109.00p 110.50p 1004739
15/11/2012 110.70p 112.30p 110.60p 111.10p 756513
14/11/2012 112.50p 113.00p 111.00p 111.40p 406289
13/11/2012 111.60p 112.30p 111.50p 112.20p 639121
12/11/2012 111.20p 112.90p 111.10p 111.70p 437972
09/11/2012 111.60p 112.00p 110.19p 110.90p 895380
08/11/2012 113.00p 113.00p 109.54p 110.20p 1500888
07/11/2012 114.00p 114.50p 112.80p 112.80p 1220520
06/11/2012 119.00p 120.00p 112.30p 114.00p 4218480
05/11/2012 116.00p 117.50p 115.70p 117.00p 423254
02/11/2012 116.40p 118.00p 114.88p 117.70p 452025
01/11/2012 115.30p 116.70p 115.10p 115.90p 401840
31/10/2012 115.40p 116.60p 114.10p 115.10p 2273494
30/10/2012 115.10p 116.00p 115.00p 115.50p 483932
29/10/2012 115.60p 116.30p 114.20p 115.70p 1238057
26/10/2012 113.60p 115.30p 113.30p 114.90p 692990
25/10/2012 112.90p 114.90p 112.30p 114.00p 893210
24/10/2012 114.50p 114.52p 112.00p 112.80p 893941
23/10/2012 115.00p 115.16p 113.30p 113.30p 532884
22/10/2012 114.80p 115.00p 114.00p 114.50p 307175
19/10/2012 114.00p 115.40p 113.47p 114.10p 491354
18/10/2012 115.00p 115.10p 113.80p 114.00p 990861
17/10/2012 115.10p 116.25p 114.90p 115.50p 1155602
16/10/2012 114.00p 115.10p 113.70p 115.10p 535048
15/10/2012 112.50p 114.00p 112.30p 114.00p 449971
12/10/2012 112.00p 113.70p 111.10p 112.90p 797840
11/10/2012 111.10p 112.30p 111.10p 112.10p 763272
10/10/2012 112.60p 113.00p 111.80p 112.10p 336985
09/10/2012 115.50p 115.50p 111.90p 112.50p 663997
08/10/2012 117.00p 117.00p 115.00p 115.00p 585448
05/10/2012 115.50p 116.20p 114.60p 116.00p 562044
04/10/2012 114.90p 115.30p 114.00p 114.70p 671773
03/10/2012 114.60p 115.00p 114.30p 114.80p 608580
02/10/2012 115.10p 116.20p 114.80p 114.80p 938465
01/10/2012 113.50p 116.00p 113.50p 115.80p 841629
28/09/2012 114.40p 115.60p 114.40p 114.90p 998573
27/09/2012 114.50p 115.00p 114.00p 114.20p 933866
26/09/2012 113.20p 115.34p 113.20p 114.50p 961881
25/09/2012 114.00p 114.00p 112.50p 113.30p 714432
24/09/2012 113.50p 114.80p 113.50p 114.00p 443095
21/09/2012 114.80p 114.99p 113.50p 114.20p 2073363
20/09/2012 117.00p 117.00p 113.90p 114.40p 709406
19/09/2012 116.30p 117.50p 116.30p 116.60p 746973
18/09/2012 116.90p 117.50p 116.50p 116.80p 480626
17/09/2012 117.50p 118.62p 117.30p 117.40p 468898
14/09/2012 117.90p 119.00p 117.20p 118.00p 781998
13/09/2012 117.10p 117.67p 116.80p 117.00p 1054959
12/09/2012 118.00p 118.00p 116.13p 116.70p 1537950
11/09/2012 118.60p 118.90p 118.30p 118.50p 588152
10/09/2012 119.50p 119.70p 118.50p 118.70p 729647
07/09/2012 120.40p 121.00p 119.50p 119.50p 908762
06/09/2012 120.50p 120.50p 119.00p 120.30p 1409299
05/09/2012 121.20p 121.20p 119.90p 120.00p 981561
04/09/2012 122.10p 122.10p 120.70p 120.80p 641466
03/09/2012 121.50p 122.00p 120.00p 121.40p 733786
31/08/2012 120.30p 121.50p 120.00p 120.30p 1372417
30/08/2012 119.90p 120.90p 119.40p 120.90p 641446
29/08/2012 120.00p 120.60p 119.94p 120.10p 267910
28/08/2012 119.40p 120.20p 118.92p 120.20p 485549
24/08/2012 118.80p 119.50p 118.80p 119.50p 284838
23/08/2012 119.70p 119.90p 118.70p 119.00p 558138
22/08/2012 120.00p 120.00p 118.50p 120.00p 751448
21/08/2012 118.90p 120.12p 118.90p 119.60p 292486
20/08/2012 119.80p 120.17p 118.80p 119.00p 734112
17/08/2012 118.10p 120.04p 118.05p 119.60p 419314
16/08/2012 118.40p 118.40p 118.00p 118.00p 159642
15/08/2012 118.30p 118.40p 117.50p 118.40p 431889
14/08/2012 116.60p 118.30p 116.40p 118.30p 939735
13/08/2012 116.70p 116.90p 115.50p 116.20p 256503
10/08/2012 116.50p 117.00p 115.50p 116.00p 168548
09/08/2012 117.00p 117.00p 115.50p 116.50p 1136994
08/08/2012 115.80p 117.06p 115.80p 116.50p 532964
07/08/2012 116.80p 117.00p 116.00p 116.10p 376325
06/08/2012 116.00p 117.22p 116.00p 116.50p 569120
03/08/2012 116.80p 117.00p 115.72p 116.60p 572550
02/08/2012 115.90p 116.70p 115.00p 116.20p 2589516
01/08/2012 115.30p 115.50p 114.30p 115.20p 1359197
31/07/2012 115.00p 115.90p 114.00p 115.10p 1394892
30/07/2012 115.90p 115.90p 113.87p 114.90p 374408
27/07/2012 114.00p 114.30p 112.90p 114.00p 735121
26/07/2012 113.90p 114.40p 112.00p 113.00p 487406
25/07/2012 111.90p 114.80p 111.70p 114.80p 638789
24/07/2012 112.00p 112.90p 111.30p 112.30p 738927
23/07/2012 110.50p 112.50p 109.62p 112.50p 910789
20/07/2012 112.40p 112.80p 111.20p 112.50p 644451
19/07/2012 109.50p 112.40p 109.50p 111.60p 643776
18/07/2012 111.00p 111.00p 109.60p 110.50p 671168
17/07/2012 111.20p 111.20p 109.95p 110.20p 606316
16/07/2012 111.00p 111.00p 108.50p 109.70p 1109885
13/07/2012 111.20p 111.40p 109.90p 110.10p 1458715
12/07/2012 109.40p 110.90p 109.00p 110.00p 1007456
11/07/2012 111.00p 111.00p 109.10p 110.30p 1379115
10/07/2012 110.40p 110.40p 108.60p 110.00p 1806234
09/07/2012 110.50p 110.50p 108.70p 109.00p 410425
06/07/2012 110.50p 110.50p 109.00p 110.00p 1041457
05/07/2012 110.70p 111.00p 109.40p 110.00p 489349
04/07/2012 110.50p 111.18p 109.40p 110.00p 763115
03/07/2012 110.50p 110.50p 109.80p 110.00p 2902508
02/07/2012 109.00p 112.00p 109.00p 110.30p 1399046
29/06/2012 109.70p 111.70p 109.70p 111.70p 525339
28/06/2012 109.20p 109.80p 108.00p 108.50p 663688
27/06/2012 107.60p 110.00p 107.60p 109.10p 720640
26/06/2012 107.00p 108.00p 107.00p 108.00p 392409
25/06/2012 108.30p 109.90p 107.40p 107.40p 605794
22/06/2012 108.40p 109.10p 107.10p 108.00p 817472
21/06/2012 107.60p 108.40p 106.20p 108.20p 813368
20/06/2012 109.20p 109.20p 107.00p 107.30p 1162290
19/06/2012 107.10p 109.10p 106.80p 108.70p 740700
18/06/2012 108.60p 109.79p 105.30p 107.50p 3862552
15/06/2012 106.70p 108.50p 103.00p 108.30p 4639585
14/06/2012 108.50p 108.50p 104.10p 107.00p 925189
13/06/2012 105.00p 107.80p 105.00p 105.70p 468724
12/06/2012 112.50p 112.60p 109.17p 109.20p 1462461
11/06/2012 114.40p 114.91p 110.40p 111.00p 705375
08/06/2012 112.00p 113.40p 112.00p 113.20p 747484
07/06/2012 112.50p 113.40p 111.70p 113.20p 820255
06/06/2012 109.90p 112.60p 109.00p 111.20p 868994
01/06/2012 111.00p 111.50p 108.40p 109.10p 1142254
31/05/2012 108.00p 111.50p 108.00p 110.00p 1975864
30/05/2012 106.10p 107.90p 105.10p 107.80p 1423602
29/05/2012 107.60p 107.60p 105.90p 106.30p 300420
28/05/2012 104.00p 107.20p 104.00p 105.40p 589824
25/05/2012 102.00p 105.90p 102.00p 105.00p 764314
24/05/2012 104.10p 104.80p 101.75p 104.80p 350585
23/05/2012 103.10p 103.20p 101.80p 101.80p 632303
22/05/2012 104.50p 105.00p 102.00p 103.10p 839553
21/05/2012 103.30p 103.30p 102.00p 102.50p 1150290
18/05/2012 102.50p 104.30p 102.00p 103.10p 2246838
17/05/2012 105.30p 105.30p 102.50p 102.90p 1423518
16/05/2012 106.20p 106.50p 103.50p 104.60p 3162572
15/05/2012 108.10p 110.00p 106.60p 106.90p 722671
14/05/2012 109.90p 109.90p 108.50p 108.70p 799839
11/05/2012 108.60p 110.40p 108.60p 110.00p 1674121
10/05/2012 108.80p 110.42p 108.80p 109.50p 830730
09/05/2012 110.00p 110.00p 108.00p 109.00p 1271482
08/05/2012 109.70p 112.10p 109.00p 109.00p 845486
04/05/2012 111.30p 111.30p 109.00p 109.00p 2760872
03/05/2012 111.80p 112.00p 110.50p 111.00p 740592
02/05/2012 111.60p 111.60p 110.40p 111.00p 2333421
01/05/2012 111.60p 112.40p 110.10p 111.00p 2121204
30/04/2012 111.70p 111.70p 110.00p 111.00p 827282
27/04/2012 112.00p 112.10p 110.50p 110.60p 1274099
26/04/2012 112.80p 113.50p 111.60p 112.00p 814417
25/04/2012 112.00p 113.10p 111.20p 111.80p 946960
24/04/2012 112.70p 112.90p 111.30p 111.30p 2200246
23/04/2012 114.50p 114.70p 111.20p 112.00p 1304731
20/04/2012 114.50p 115.70p 113.70p 114.00p 793562
19/04/2012 114.30p 115.60p 113.90p 115.60p 893605
18/04/2012 114.10p 115.00p 111.70p 115.00p 887875
17/04/2012 110.60p 113.40p 110.60p 113.00p 516937
16/04/2012 113.00p 113.00p 107.50p 111.00p 798084
13/04/2012 111.50p 112.92p 109.89p 112.80p 661685
12/04/2012 109.60p 112.70p 109.60p 112.20p 685485
11/04/2012 108.90p 110.50p 108.90p 110.40p 1028258
10/04/2012 110.00p 110.00p 108.10p 109.20p 688730
05/04/2012 110.20p 110.50p 109.40p 110.50p 594966
04/04/2012 112.10p 112.20p 109.00p 109.50p 715087
03/04/2012 111.30p 112.40p 111.00p 112.00p 629574
02/04/2012 111.30p 111.30p 109.70p 110.80p 636579
30/03/2012 110.60p 111.60p 110.00p 110.40p 1145151
29/03/2012 110.60p 111.20p 109.00p 111.10p 693274
28/03/2012 114.00p 114.00p 109.70p 110.50p 693297
27/03/2012 113.80p 114.40p 112.90p 113.50p 997829
26/03/2012 111.30p 113.30p 110.90p 113.30p 1811133
23/03/2012 113.30p 113.40p 109.60p 110.50p 806387
22/03/2012 113.40p 113.90p 111.75p 113.50p 884788
21/03/2012 113.20p 114.30p 112.30p 114.30p 820735
20/03/2012 113.40p 113.40p 112.10p 113.00p 814674
19/03/2012 112.00p 113.50p 110.50p 113.00p 1125806

*Close Price adjusted for both dividends and splits