LondonMetric Property (LMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
21/08/2019 201.20p 202.40p 200.20p 202.40p 1046010
20/08/2019 201.20p 203.26p 200.80p 201.00p 664430
19/08/2019 200.60p 202.63p 200.60p 202.60p 816524
16/08/2019 202.40p 202.40p 198.30p 201.60p 823817
15/08/2019 201.00p 201.57p 198.20p 199.00p 1009188
14/08/2019 199.80p 199.80p 197.30p 199.20p 1084888
13/08/2019 200.20p 200.20p 197.40p 199.40p 926087
12/08/2019 201.60p 201.60p 198.70p 199.30p 912765
09/08/2019 199.90p 201.40p 198.70p 201.40p 784217
08/08/2019 202.20p 202.20p 198.30p 199.50p 498966
07/08/2019 198.70p 198.70p 197.10p 198.30p 601151
06/08/2019 197.00p 198.90p 196.10p 197.50p 770060
05/08/2019 199.70p 200.80p 195.80p 196.40p 765738
02/08/2019 201.60p 203.00p 200.00p 200.00p 1133493
01/08/2019 202.60p 204.13p 200.00p 201.40p 1398640
31/07/2019 205.00p 205.80p 201.70p 203.00p 2498275
30/07/2019 209.40p 209.40p 205.60p 205.80p 1275798
29/07/2019 206.00p 209.00p 205.83p 208.60p 879261
26/07/2019 211.00p 211.00p 206.40p 206.80p 488182
25/07/2019 208.40p 210.40p 206.60p 210.00p 1237312
24/07/2019 208.00p 209.60p 207.60p 208.60p 2282248
23/07/2019 207.20p 207.80p 205.60p 207.80p 1049360
22/07/2019 206.60p 206.60p 204.35p 206.60p 1418593
19/07/2019 206.00p 207.00p 204.40p 205.60p 1249766
18/07/2019 207.40p 208.20p 206.20p 207.00p 1305264
17/07/2019 209.40p 210.20p 207.00p 207.80p 1292899
16/07/2019 211.80p 212.20p 207.60p 208.20p 2074295
15/07/2019 210.40p 212.40p 210.00p 210.40p 1012595
12/07/2019 212.40p 212.40p 210.26p 212.20p 1347194
11/07/2019 214.00p 214.40p 211.00p 211.00p 750143
10/07/2019 211.80p 212.60p 211.20p 212.00p 779736
09/07/2019 212.60p 215.00p 212.00p 212.60p 561829
08/07/2019 213.20p 214.60p 212.20p 213.20p 992177
05/07/2019 216.00p 216.40p 213.60p 213.60p 1002739
04/07/2019 214.40p 216.00p 214.40p 215.20p 945960
03/07/2019 212.80p 214.20p 209.79p 214.20p 1007162
02/07/2019 211.60p 212.80p 208.64p 211.00p 1884714
01/07/2019 212.00p 212.90p 209.20p 211.00p 1473545
28/06/2019 207.00p 211.00p 205.60p 211.00p 3033874
27/06/2019 205.00p 205.00p 201.60p 204.60p 3298500
26/06/2019 202.20p 204.20p 202.00p 202.80p 3470698
25/06/2019 202.00p 205.01p 200.20p 202.20p 2737134
24/06/2019 205.00p 205.00p 199.90p 201.20p 1722861
21/06/2019 204.00p 204.00p 199.70p 201.60p 4135096
20/06/2019 203.80p 203.80p 200.60p 201.60p 1446436
19/06/2019 208.00p 208.00p 201.80p 202.00p 2212467
18/06/2019 207.80p 209.00p 206.20p 206.40p 4991525
17/06/2019 204.40p 207.20p 204.40p 206.80p 2348449
14/06/2019 206.20p 206.60p 204.60p 205.60p 1703429
13/06/2019 207.20p 207.40p 204.80p 206.20p 2088277
12/06/2019 207.00p 207.40p 205.80p 205.80p 968600
11/06/2019 207.80p 208.63p 204.60p 206.60p 1919103
10/06/2019 208.00p 208.40p 204.60p 206.40p 971829
07/06/2019 209.00p 209.00p 206.80p 207.40p 1188237
06/06/2019 205.40p 208.60p 205.00p 208.00p 2465203
05/06/2019 203.80p 208.60p 203.80p 208.60p 1565085
04/06/2019 205.00p 205.80p 202.60p 205.80p 1876091
03/06/2019 204.60p 205.40p 202.40p 204.80p 1296098
31/05/2019 203.60p 205.00p 202.00p 204.20p 1479161
30/05/2019 204.80p 204.80p 199.50p 203.00p 1273821
29/05/2019 199.80p 204.60p 199.80p 203.00p 1120215
28/05/2019 203.40p 204.60p 202.00p 202.40p 2688988
24/05/2019 205.00p 205.20p 202.60p 205.00p 1852814
23/05/2019 206.20p 208.80p 199.00p 203.80p 2767449
22/05/2019 210.00p 210.00p 205.80p 205.80p 614385
21/05/2019 208.80p 210.40p 207.20p 209.20p 759850
20/05/2019 208.80p 208.80p 205.19p 207.60p 688264
17/05/2019 207.00p 208.00p 205.36p 207.00p 829405
16/05/2019 203.00p 207.00p 203.00p 206.60p 653776
15/05/2019 204.00p 206.60p 204.00p 206.20p 1050742
14/05/2019 202.00p 206.40p 202.00p 205.60p 673136
13/05/2019 205.80p 205.80p 202.00p 202.80p 2351504
10/05/2019 202.00p 205.20p 202.00p 203.80p 516478
09/05/2019 203.00p 204.00p 201.60p 203.00p 1455673
08/05/2019 202.00p 203.00p 202.00p 202.00p 668281
07/05/2019 203.60p 204.53p 202.00p 202.60p 1753895
03/05/2019 205.00p 205.00p 202.40p 202.40p 881158
02/05/2019 202.40p 204.60p 202.20p 203.00p 905051
01/05/2019 204.80p 204.80p 201.40p 202.60p 316624
30/04/2019 202.60p 202.60p 201.20p 202.20p 1110868
29/04/2019 203.00p 203.00p 201.20p 201.80p 1170987
26/04/2019 203.60p 203.60p 201.00p 201.40p 785942
25/04/2019 204.60p 204.60p 202.20p 202.20p 654048
24/04/2019 201.20p 204.00p 199.55p 203.80p 598635
23/04/2019 198.20p 200.60p 197.80p 200.60p 655524
18/04/2019 198.70p 200.30p 197.40p 198.80p 654803
17/04/2019 201.80p 202.00p 198.40p 199.10p 951963
16/04/2019 201.60p 202.60p 200.00p 201.80p 631599
15/04/2019 199.90p 200.60p 198.20p 200.00p 760479
12/04/2019 199.40p 199.60p 197.40p 199.60p 674172
11/04/2019 198.70p 199.30p 197.10p 198.40p 835635
10/04/2019 196.70p 197.90p 195.20p 197.60p 701602
09/04/2019 196.80p 197.50p 195.80p 196.10p 771616
08/04/2019 197.60p 199.70p 196.55p 196.90p 1161638
05/04/2019 199.50p 200.60p 197.70p 198.20p 636602
04/04/2019 200.60p 202.38p 199.50p 200.40p 571404
03/04/2019 201.40p 203.20p 200.80p 201.40p 1342090
02/04/2019 199.40p 201.00p 198.80p 201.00p 880021
01/04/2019 200.40p 200.40p 198.50p 198.50p 743078
29/03/2019 197.70p 200.80p 196.20p 199.70p 1608321
28/03/2019 196.40p 199.10p 195.60p 198.50p 1169204
27/03/2019 197.60p 197.80p 196.30p 197.60p 1045515
26/03/2019 196.20p 197.70p 195.20p 197.10p 1142392
25/03/2019 196.50p 196.50p 193.70p 195.70p 1102694
22/03/2019 195.00p 198.10p 194.00p 195.00p 1219193
21/03/2019 193.30p 196.80p 193.30p 196.50p 953511
20/03/2019 196.90p 196.90p 193.90p 194.10p 1247842
19/03/2019 192.00p 195.20p 192.00p 194.40p 738841
18/03/2019 192.00p 195.90p 192.00p 194.50p 874473
15/03/2019 194.00p 194.80p 191.30p 194.60p 1144043
14/03/2019 190.80p 192.97p 190.70p 192.70p 938831
13/03/2019 191.00p 193.90p 191.00p 192.40p 837470
12/03/2019 192.50p 193.70p 191.90p 192.10p 1281359
11/03/2019 192.50p 193.40p 191.10p 191.40p 731802
08/03/2019 189.70p 193.00p 189.70p 192.30p 543215
07/03/2019 191.30p 191.40p 189.77p 191.40p 1228394
06/03/2019 194.80p 196.30p 191.90p 192.40p 900041
05/03/2019 194.90p 196.20p 193.89p 196.00p 872691
04/03/2019 194.00p 195.50p 193.10p 193.90p 825809
01/03/2019 192.30p 194.00p 192.20p 194.00p 656654
28/02/2019 190.00p 193.00p 189.70p 192.50p 1102748
27/02/2019 192.20p 192.20p 189.90p 190.90p 552805
26/02/2019 189.30p 192.50p 188.40p 191.50p 561527
25/02/2019 189.90p 190.70p 189.10p 190.20p 665494
22/02/2019 190.50p 191.25p 189.50p 190.50p 478249
21/02/2019 188.70p 191.50p 188.70p 191.20p 1463212
20/02/2019 188.80p 189.90p 188.20p 189.30p 834973
19/02/2019 188.00p 189.50p 187.60p 189.40p 1165244
18/02/2019 186.90p 189.30p 186.30p 188.30p 649100
15/02/2019 188.10p 189.00p 187.30p 187.30p 1063400
14/02/2019 185.50p 188.50p 185.50p 187.70p 460250
13/02/2019 186.60p 188.14p 186.10p 186.70p 1151351
12/02/2019 186.90p 188.30p 186.00p 187.60p 1753924
11/02/2019 186.00p 187.10p 185.10p 186.70p 708632
08/02/2019 185.20p 186.40p 184.90p 185.40p 799073
07/02/2019 184.90p 185.80p 184.20p 185.40p 1216432
06/02/2019 185.70p 186.70p 184.80p 185.00p 712725
05/02/2019 186.70p 187.40p 184.70p 185.50p 998683
04/02/2019 189.00p 189.00p 185.30p 186.40p 1251461
01/02/2019 187.20p 189.20p 185.30p 188.60p 974625
31/01/2019 187.90p 190.70p 186.60p 187.70p 1721909
30/01/2019 184.90p 188.90p 184.10p 188.10p 1660453
29/01/2019 181.40p 186.30p 181.40p 185.40p 1194486
28/01/2019 181.00p 183.20p 180.70p 182.80p 1088873
25/01/2019 179.10p 182.20p 179.00p 181.80p 555666
24/01/2019 179.40p 181.80p 179.40p 179.90p 1084409
23/01/2019 179.20p 180.40p 176.40p 179.60p 1223513
22/01/2019 177.50p 179.60p 176.60p 176.60p 1267227
21/01/2019 179.20p 180.50p 177.40p 177.80p 657999
18/01/2019 181.00p 181.00p 178.70p 178.70p 1448278
17/01/2019 178.00p 180.80p 177.70p 179.70p 1629287
16/01/2019 179.50p 180.90p 177.20p 177.70p 1372964
15/01/2019 179.10p 179.80p 176.50p 179.00p 1281500
14/01/2019 177.70p 178.60p 177.00p 178.00p 729903
11/01/2019 176.20p 179.60p 175.60p 179.20p 1302530
10/01/2019 177.10p 177.80p 174.10p 175.10p 1446394
09/01/2019 179.00p 179.00p 176.60p 176.80p 1114656
08/01/2019 177.50p 180.00p 177.20p 178.00p 1349788
07/01/2019 175.80p 177.40p 174.90p 176.70p 1693591
04/01/2019 173.90p 175.20p 173.00p 175.00p 1062512
03/01/2019 172.70p 173.90p 172.30p 172.70p 706963
02/01/2019 172.60p 173.50p 171.50p 172.70p 1109171
31/12/2018 175.80p 175.80p 173.10p 174.00p 329554
28/12/2018 174.90p 175.60p 173.70p 174.50p 998289
27/12/2018 175.80p 177.20p 172.60p 172.90p 888512
24/12/2018 177.40p 179.80p 175.70p 175.70p 289199
21/12/2018 182.40p 182.40p 178.00p 178.20p 2530106
20/12/2018 179.80p 184.00p 179.80p 182.20p 1584531
19/12/2018 178.90p 183.70p 178.40p 182.80p 1707631
18/12/2018 178.40p 181.40p 177.20p 179.80p 1450201
17/12/2018 179.70p 182.80p 178.90p 179.90p 1352617
14/12/2018 178.70p 181.50p 178.20p 181.50p 1359081
13/12/2018 179.10p 181.30p 179.10p 180.50p 1036866
12/12/2018 176.20p 181.90p 176.20p 180.70p 1538998
11/12/2018 174.60p 178.20p 172.30p 176.40p 1403655
10/12/2018 176.80p 177.70p 174.50p 174.70p 1290406
07/12/2018 174.50p 181.00p 173.00p 178.00p 1787721
06/12/2018 176.50p 176.80p 173.20p 174.80p 1481977
05/12/2018 173.70p 178.80p 173.30p 177.60p 1695025
04/12/2018 174.10p 177.20p 174.10p 175.00p 1315821
03/12/2018 178.00p 178.80p 172.80p 176.20p 1733808
30/11/2018 181.00p 181.20p 176.00p 176.50p 2162593
29/11/2018 186.40p 186.40p 181.40p 182.00p 1371618
28/11/2018 184.60p 190.30p 184.40p 186.30p 1240284
27/11/2018 188.00p 189.50p 186.40p 186.50p 923301
26/11/2018 186.90p 188.85p 186.90p 188.10p 822473
23/11/2018 184.30p 186.30p 183.45p 186.30p 742138
22/11/2018 187.90p 188.80p 184.40p 185.30p 838545
21/11/2018 184.10p 185.70p 182.70p 185.70p 1184233
20/11/2018 185.10p 188.00p 182.90p 185.10p 1007814
19/11/2018 185.00p 187.90p 182.68p 185.90p 1117655
16/11/2018 180.20p 184.10p 178.90p 183.80p 1658978
15/11/2018 188.60p 188.60p 180.00p 182.10p 1502488
14/11/2018 188.30p 189.30p 185.00p 187.80p 1192034
13/11/2018 188.00p 188.54p 186.90p 187.30p 950723
12/11/2018 187.90p 188.60p 184.50p 187.40p 664557
09/11/2018 184.20p 188.80p 184.20p 188.80p 1577719
08/11/2018 185.70p 186.90p 184.80p 185.00p 1273298
07/11/2018 183.10p 187.70p 183.10p 187.00p 674824
06/11/2018 186.50p 186.50p 183.60p 183.90p 731180

*Close Price adjusted for both dividends and splits