LondonMetric Property (LMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
19/02/2010 119.50p 120.00p 119.00p 119.75p 1185965
18/02/2010 119.75p 121.00p 118.75p 119.50p 1708150
17/02/2010 119.00p 120.86p 118.00p 119.75p 677830
16/02/2010 119.50p 120.00p 118.00p 119.00p 60172
15/02/2010 120.00p 120.50p 119.00p 120.00p 252341
12/02/2010 121.50p 121.75p 119.00p 120.00p 827987
11/02/2010 122.00p 123.00p 121.00p 121.50p 379103
10/02/2010 122.00p 123.00p 120.00p 122.00p 283226
09/02/2010 120.25p 123.00p 120.25p 122.00p 305418
08/02/2010 120.25p 121.00p 119.13p 120.25p 2355667
05/02/2010 120.25p 121.50p 119.00p 120.25p 642680
04/02/2010 120.00p 121.50p 118.00p 120.25p 138763
03/02/2010 119.00p 120.75p 118.00p 119.75p 4159276
02/02/2010 120.00p 121.00p 118.00p 119.00p 318879
01/02/2010 120.50p 120.50p 120.00p 120.00p 450514
29/01/2010 121.50p 121.50p 120.00p 120.50p 122269
28/01/2010 121.50p 122.00p 120.00p 121.50p 287969
27/01/2010 121.75p 121.75p 120.00p 121.50p 157841
26/01/2010 122.00p 122.25p 121.00p 121.75p 1831977
25/01/2010 122.00p 122.50p 121.00p 122.00p 141642
22/01/2010 122.25p 123.00p 121.50p 122.00p 341127
21/01/2010 120.50p 122.50p 120.00p 122.25p 252630
20/01/2010 121.50p 122.52p 120.50p 120.50p 259133
19/01/2010 124.50p 125.00p 120.50p 121.50p 236392
18/01/2010 124.50p 125.70p 123.00p 124.50p 62959
15/01/2010 125.25p 126.37p 123.50p 124.50p 476040
14/01/2010 124.50p 126.00p 123.30p 125.25p 515248
13/01/2010 122.50p 125.00p 121.62p 124.00p 269677
12/01/2010 119.00p 122.90p 118.10p 122.00p 3570040
11/01/2010 118.50p 120.00p 117.00p 118.50p 14416297
08/01/2010 119.00p 120.00p 116.00p 118.50p 21403296
07/01/2010 119.00p 119.15p 118.00p 119.00p 30537
06/01/2010 119.00p 120.00p 118.00p 119.00p 306039
05/01/2010 119.50p 120.00p 117.00p 119.00p 6208307
04/01/2010 119.50p 120.00p 118.25p 119.50p 39949
31/12/2009 119.50p 120.25p 119.50p 119.50p 14420
30/12/2009 119.50p 120.55p 119.50p 119.50p 21373
29/12/2009 119.50p 120.30p 118.15p 119.50p 943750
24/12/2009 119.50p 119.50p 119.50p 119.50p 0
23/12/2009 119.50p 120.40p 119.50p 119.50p 15016
22/12/2009 118.50p 120.50p 118.00p 119.50p 404247
21/12/2009 118.50p 120.00p 117.10p 118.50p 605225
18/12/2009 118.50p 119.75p 117.00p 118.50p 70022
17/12/2009 118.50p 119.75p 117.00p 118.50p 2650389
16/12/2009 119.25p 120.00p 117.50p 118.50p 211626
15/12/2009 119.75p 120.50p 118.00p 119.25p 665930
14/12/2009 121.25p 121.25p 118.00p 119.00p 461793
11/12/2009 121.25p 121.25p 120.50p 121.25p 54655
10/12/2009 121.50p 122.00p 120.00p 121.25p 116592
09/12/2009 121.50p 121.75p 120.50p 121.50p 27989
08/12/2009 121.75p 121.88p 120.50p 121.50p 135177
07/12/2009 121.75p 123.00p 120.50p 121.75p 66502
04/12/2009 121.75p 122.00p 120.00p 121.75p 830506
03/12/2009 122.00p 122.00p 120.50p 121.75p 60759
02/12/2009 121.25p 122.37p 120.50p 122.00p 397047
01/12/2009 122.00p 122.50p 120.50p 121.25p 8100033
30/11/2009 122.00p 122.10p 120.00p 122.00p 169725
27/11/2009 122.25p 122.50p 120.50p 122.00p 236685
26/11/2009 121.75p 122.50p 120.50p 122.25p 238150
25/11/2009 124.00p 124.25p 120.50p 121.25p 476087
24/11/2009 124.75p 125.50p 124.00p 124.75p 430103
23/11/2009 123.25p 125.40p 123.00p 124.75p 202816
20/11/2009 124.75p 125.00p 123.00p 123.25p 775245
19/11/2009 124.50p 126.00p 124.22p 124.75p 2595766
18/11/2009 125.50p 125.75p 124.00p 124.50p 660805
17/11/2009 126.00p 126.50p 125.00p 125.50p 194410
16/11/2009 127.00p 128.00p 124.75p 126.75p 6941823
13/11/2009 127.75p 129.50p 126.50p 127.00p 442735
12/11/2009 128.00p 128.50p 127.70p 127.75p 80288
11/11/2009 129.25p 129.25p 128.00p 128.00p 751353
10/11/2009 131.25p 130.80p 128.50p 129.25p 308361
09/11/2009 131.25p 131.75p 130.50p 131.25p 63215
06/11/2009 131.25p 131.25p 130.50p 131.25p 24786
05/11/2009 132.00p 132.00p 131.25p 131.25p 4156020
04/11/2009 132.25p 133.50p 130.50p 132.00p 417782
03/11/2009 133.25p 133.25p 130.93p 132.50p 186840
02/11/2009 134.50p 134.75p 133.00p 134.00p 348890
30/10/2009 136.00p 136.50p 134.00p 135.25p 307545
29/10/2009 136.00p 136.50p 135.00p 136.00p 151530
28/10/2009 135.50p 136.75p 135.50p 136.00p 135145
27/10/2009 136.00p 137.00p 135.10p 136.00p 640742
26/10/2009 136.00p 137.00p 135.00p 136.00p 187875
23/10/2009 135.50p 136.50p 135.00p 136.00p 409149
22/10/2009 137.00p 137.04p 135.00p 136.00p 480429
21/10/2009 136.75p 138.00p 135.64p 136.75p 482786
20/10/2009 136.75p 138.00p 135.15p 136.75p 612002
19/10/2009 133.00p 138.31p 134.00p 136.75p 1077532
16/10/2009 133.00p 134.00p 132.40p 133.00p 131771
15/10/2009 133.25p 133.25p 133.00p 133.00p 1097845
14/10/2009 132.25p 135.00p 132.50p 133.25p 357327
13/10/2009 132.25p 134.00p 131.95p 132.25p 266843
12/10/2009 131.50p 132.25p 131.50p 132.25p 213980
09/10/2009 131.50p 133.00p 130.60p 131.50p 103752
08/10/2009 129.50p 132.55p 128.75p 131.50p 150956
07/10/2009 127.50p 130.00p 126.50p 129.50p 229693
06/10/2009 127.50p 128.85p 126.50p 127.50p 114092
05/10/2009 128.00p 128.90p 126.03p 127.50p 396275
02/10/2009 128.75p 129.00p 127.00p 128.00p 187580
01/10/2009 128.75p 129.50p 128.00p 128.75p 135200
30/09/2009 129.75p 130.20p 128.75p 128.75p 777190
29/09/2009 130.00p 131.00p 129.00p 129.75p 276537
28/09/2009 130.25p 131.00p 128.94p 130.00p 456766
25/09/2009 130.25p 130.88p 129.00p 130.25p 1456722
24/09/2009 130.75p 131.12p 129.00p 130.25p 164328
23/09/2009 130.75p 131.12p 130.00p 130.75p 129038
22/09/2009 131.00p 131.00p 130.75p 130.75p 291147
21/09/2009 131.00p 132.00p 130.20p 131.00p 207022

*Close Price adjusted for both dividends and splits