LondonMetric Property (LMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
17/08/2010 116.00p 116.00p 114.94p 115.25p 766533
16/08/2010 116.00p 117.00p 115.00p 116.00p 111566
13/08/2010 116.25p 116.25p 115.00p 116.00p 22153
12/08/2010 116.75p 116.75p 116.00p 116.25p 208669
11/08/2010 117.00p 117.25p 116.00p 116.75p 285851
10/08/2010 117.00p 117.60p 116.07p 117.00p 300260
09/08/2010 117.00p 117.38p 116.00p 117.00p 147180
06/08/2010 117.00p 117.50p 116.25p 117.00p 2147827
05/08/2010 115.75p 118.00p 115.25p 117.00p 4874628
04/08/2010 115.75p 116.00p 115.00p 115.75p 7562
03/08/2010 116.00p 116.50p 115.00p 115.75p 332549
02/08/2010 116.00p 116.50p 115.00p 116.00p 395330
30/07/2010 116.00p 116.50p 115.00p 116.00p 590072
29/07/2010 116.00p 118.00p 115.00p 116.00p 225370
28/07/2010 117.25p 117.50p 115.50p 116.50p 79819
27/07/2010 117.75p 118.00p 116.50p 117.25p 102887
26/07/2010 117.75p 118.12p 117.00p 117.75p 159276
23/07/2010 117.75p 118.50p 117.00p 117.75p 874425
22/07/2010 118.50p 119.00p 117.00p 117.75p 190275
21/07/2010 119.00p 119.25p 118.00p 118.50p 430275
20/07/2010 120.00p 120.00p 118.50p 119.25p 275640
19/07/2010 120.50p 120.75p 119.25p 120.00p 938064
16/07/2010 121.25p 121.50p 120.51p 121.00p 203185
15/07/2010 119.25p 121.00p 119.25p 121.00p 542563
14/07/2010 119.25p 120.50p 118.50p 119.25p 208731
13/07/2010 117.50p 120.00p 117.50p 119.25p 794006
12/07/2010 117.75p 118.00p 117.25p 117.50p 1536970
09/07/2010 117.50p 118.00p 117.10p 117.75p 329729
08/07/2010 116.50p 117.50p 116.13p 117.50p 538691
07/07/2010 116.75p 117.25p 116.13p 116.50p 218096
06/07/2010 117.00p 117.70p 116.00p 116.75p 113389
05/07/2010 117.00p 118.00p 116.14p 117.00p 710058
02/07/2010 116.25p 117.75p 115.50p 117.00p 963077
01/07/2010 117.50p 117.50p 115.50p 116.25p 2272890
30/06/2010 118.50p 119.00p 117.00p 117.50p 510908
29/06/2010 120.75p 120.75p 117.50p 118.50p 593380
28/06/2010 120.75p 120.85p 120.75p 120.75p 13457
25/06/2010 121.25p 121.38p 120.38p 120.75p 530071
24/06/2010 121.25p 121.25p 120.00p 121.25p 2302500
23/06/2010 121.25p 121.50p 121.00p 121.25p 11900
22/06/2010 122.00p 122.25p 120.00p 121.25p 430924
21/06/2010 121.75p 122.40p 121.50p 122.00p 1736602
18/06/2010 123.00p 123.00p 121.51p 121.75p 1450927
17/06/2010 123.00p 123.50p 122.00p 123.00p 965985
16/06/2010 123.00p 124.00p 122.00p 123.00p 1363000
15/06/2010 123.00p 123.50p 122.10p 123.00p 750346
14/06/2010 123.00p 124.00p 122.00p 123.00p 125788
11/06/2010 123.00p 123.00p 123.00p 123.00p 32435
10/06/2010 123.75p 123.75p 122.00p 123.00p 920876
09/06/2010 124.00p 124.50p 123.00p 123.75p 60148
08/06/2010 124.50p 124.50p 123.50p 124.25p 1201468
07/06/2010 124.50p 125.00p 123.00p 124.25p 264951
04/06/2010 123.25p 125.00p 122.00p 124.50p 2314128
03/06/2010 122.50p 124.00p 122.00p 123.00p 100515
02/06/2010 122.50p 123.00p 121.94p 122.50p 232788
01/06/2010 122.50p 123.00p 122.00p 122.50p 225180
28/05/2010 122.00p 124.00p 121.00p 122.50p 2107432
27/05/2010 119.25p 123.00p 116.61p 122.00p 13067876
26/05/2010 116.75p 118.00p 116.25p 117.25p 836455
25/05/2010 116.75p 117.25p 116.35p 116.75p 1113556
24/05/2010 116.00p 117.00p 116.00p 116.75p 108724
21/05/2010 116.00p 116.50p 115.41p 116.00p 570924
20/05/2010 115.50p 116.00p 115.00p 116.00p 598925
19/05/2010 115.50p 115.75p 115.00p 115.50p 325754
18/05/2010 115.25p 115.75p 114.50p 115.50p 614165
17/05/2010 115.25p 115.50p 114.68p 115.25p 11736
14/05/2010 115.25p 116.00p 114.25p 115.00p 877626
13/05/2010 115.50p 115.65p 114.25p 115.25p 374737
12/05/2010 115.75p 116.00p 115.00p 115.50p 256408
11/05/2010 116.00p 116.06p 115.00p 115.75p 344052
10/05/2010 117.00p 117.00p 115.00p 116.00p 410326
07/05/2010 117.00p 117.50p 115.00p 116.00p 527350
06/05/2010 117.00p 118.00p 116.00p 117.00p 201093
05/05/2010 116.50p 118.00p 116.25p 117.00p 948716
04/05/2010 115.50p 118.00p 115.50p 116.50p 259759
30/04/2010 114.50p 116.50p 114.00p 115.50p 463876
29/04/2010 114.75p 115.00p 114.00p 114.50p 411721
28/04/2010 115.25p 115.25p 114.00p 114.75p 920109
27/04/2010 115.50p 116.00p 114.50p 115.25p 2120572
26/04/2010 115.50p 116.00p 114.50p 115.50p 1140321
23/04/2010 115.75p 117.12p 114.00p 115.50p 6669973
22/04/2010 116.50p 116.50p 115.00p 115.75p 239716
21/04/2010 117.25p 117.30p 116.00p 116.75p 331396
20/04/2010 117.75p 118.00p 116.75p 117.25p 358985
19/04/2010 117.75p 118.40p 116.75p 117.75p 590900
16/04/2010 118.00p 118.50p 117.00p 117.75p 1015700
15/04/2010 118.75p 119.00p 117.30p 118.00p 415614
14/04/2010 118.75p 119.00p 117.50p 118.75p 240543
13/04/2010 118.75p 119.00p 118.00p 118.75p 53906
12/04/2010 118.75p 119.00p 118.00p 118.75p 90972
09/04/2010 118.75p 119.04p 118.12p 118.75p 226328
08/04/2010 118.75p 119.35p 118.15p 118.75p 640789
07/04/2010 118.50p 119.35p 117.75p 118.75p 799607
06/04/2010 118.25p 119.50p 117.25p 118.75p 699196
01/04/2010 119.00p 119.18p 118.75p 119.00p 241855
31/03/2010 119.25p 119.25p 118.75p 119.00p 170054
30/03/2010 119.25p 119.50p 118.75p 119.25p 905571
29/03/2010 118.75p 119.50p 118.10p 119.25p 1111528
26/03/2010 117.75p 119.50p 117.65p 118.75p 403926
25/03/2010 118.25p 118.50p 117.20p 117.75p 1139532
24/03/2010 116.25p 118.50p 115.63p 118.25p 873321
23/03/2010 115.75p 116.75p 115.50p 116.25p 489372
22/03/2010 116.25p 116.25p 115.50p 115.75p 138071
19/03/2010 118.00p 118.07p 115.50p 116.25p 342949
18/03/2010 118.00p 118.25p 117.60p 118.00p 1510523
17/03/2010 118.00p 118.25p 117.50p 118.00p 99336
16/03/2010 118.00p 118.50p 117.50p 118.00p 327110
15/03/2010 118.25p 118.25p 117.50p 118.00p 79294
12/03/2010 118.25p 118.63p 117.50p 118.25p 1177269
11/03/2010 118.50p 118.75p 117.50p 118.25p 190015
10/03/2010 119.25p 119.38p 118.07p 118.50p 148702
09/03/2010 119.50p 119.75p 118.75p 119.25p 246290
08/03/2010 119.50p 119.75p 118.76p 119.50p 114556
05/03/2010 119.50p 119.75p 118.50p 119.50p 1283596
04/03/2010 119.00p 119.85p 118.75p 119.75p 484287
03/03/2010 118.50p 119.25p 118.05p 119.00p 40078
02/03/2010 119.75p 120.18p 119.25p 120.00p 1279129
01/03/2010 119.25p 120.06p 119.00p 119.75p 549323
26/02/2010 119.50p 119.70p 119.00p 119.25p 124272
25/02/2010 119.25p 120.50p 119.00p 119.50p 175269
24/02/2010 119.75p 120.00p 119.00p 119.25p 4679621
23/02/2010 120.50p 120.80p 119.00p 119.50p 76651
22/02/2010 120.50p 122.70p 120.00p 120.75p 198702
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

*Close Price adjusted for both dividends and splits