Lok'n Store Group (LOK) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lok'n Store Group

Date Open High Low Close* Volume
04/05/2017 445.00p 454.00p 442.50p 442.50p 42538
03/05/2017 447.50p 455.00p 445.00p 445.00p 8925
02/05/2017 437.50p 455.00p 435.00p 447.50p 10561
28/04/2017 430.00p 445.00p 428.69p 437.50p 16434
27/04/2017 433.50p 435.00p 425.00p 430.00p 19870
26/04/2017 444.00p 444.00p 425.00p 433.50p 1534619
25/04/2017 435.00p 446.80p 433.00p 444.00p 30940
24/04/2017 467.50p 475.00p 430.00p 435.00p 37903
21/04/2017 470.00p 475.00p 456.00p 465.00p 5670
20/04/2017 465.00p 475.00p 465.00p 470.00p 15216
19/04/2017 462.50p 475.00p 462.50p 465.00p 27600
18/04/2017 440.00p 470.00p 433.00p 462.50p 19475
13/04/2017 430.00p 450.00p 428.50p 440.00p 11977
12/04/2017 430.00p 440.00p 422.00p 430.00p 4978
11/04/2017 417.50p 435.00p 410.00p 430.00p 23372
10/04/2017 415.00p 424.50p 410.00p 417.50p 14289
07/04/2017 415.00p 421.24p 410.00p 415.00p 7222
06/04/2017 412.50p 420.00p 407.00p 415.00p 33091
05/04/2017 412.50p 414.90p 405.00p 412.50p 9130
04/04/2017 412.50p 414.90p 405.00p 412.50p 12379
03/04/2017 412.50p 414.90p 405.30p 412.50p 3231
31/03/2017 415.00p 417.00p 405.00p 412.50p 16791
30/03/2017 415.00p 420.00p 410.00p 415.00p 5638
29/03/2017 415.00p 420.00p 410.00p 415.00p 7259
28/03/2017 415.00p 417.00p 410.00p 415.00p 11624
27/03/2017 412.50p 420.00p 405.00p 415.00p 14286
24/03/2017 406.00p 420.00p 393.00p 412.50p 55015
23/03/2017 407.50p 409.20p 405.00p 406.00p 11263
22/03/2017 417.50p 419.00p 405.00p 407.50p 17472
21/03/2017 425.00p 428.17p 407.00p 417.50p 43009
20/03/2017 435.00p 437.00p 420.00p 425.00p 11781
17/03/2017 432.50p 440.00p 425.00p 435.00p 20525
16/03/2017 432.50p 440.00p 427.00p 432.50p 2066
15/03/2017 428.50p 440.00p 426.00p 432.50p 4730
14/03/2017 426.00p 435.00p 426.00p 428.50p 11212
13/03/2017 426.00p 430.17p 422.00p 426.00p 20399
10/03/2017 421.50p 430.00p 416.00p 426.00p 14976
09/03/2017 453.50p 453.50p 416.00p 421.50p 29097
08/03/2017 453.50p 462.00p 448.00p 453.50p 6460
07/03/2017 444.00p 461.00p 444.00p 453.50p 19447
06/03/2017 430.00p 448.00p 425.00p 444.00p 28153
03/03/2017 425.00p 435.00p 415.00p 430.00p 6997
02/03/2017 425.00p 429.00p 415.00p 425.00p 10627
01/03/2017 432.50p 435.00p 420.00p 425.00p 26634
28/02/2017 432.50p 432.50p 425.00p 432.50p 7391
27/02/2017 422.50p 432.50p 420.00p 432.50p 17811
24/02/2017 425.00p 425.00p 420.00p 422.50p 7067
23/02/2017 432.50p 432.50p 420.00p 425.00p 17445
22/02/2017 430.00p 440.00p 425.00p 432.50p 61859
21/02/2017 423.50p 439.90p 421.00p 430.00p 7712
20/02/2017 440.00p 443.00p 415.00p 423.50p 26533
17/02/2017 459.00p 461.50p 430.00p 440.00p 34704
16/02/2017 462.50p 462.50p 450.00p 459.00p 5204
15/02/2017 475.00p 475.00p 456.55p 462.50p 7706
14/02/2017 475.00p 480.00p 465.00p 475.00p 10172
13/02/2017 465.00p 480.00p 460.00p 475.00p 25951
10/02/2017 460.00p 469.00p 451.94p 460.00p 13116
09/02/2017 460.00p 469.00p 452.00p 460.00p 19398
08/02/2017 462.50p 469.75p 452.00p 460.00p 6157
07/02/2017 457.50p 468.00p 457.00p 462.50p 16987
06/02/2017 457.50p 465.00p 450.00p 457.50p 22305
03/02/2017 455.00p 465.00p 453.00p 457.50p 5268
02/02/2017 455.00p 465.00p 446.00p 455.00p 7758
01/02/2017 455.00p 463.00p 455.00p 455.00p 3683
31/01/2017 460.00p 462.00p 452.06p 455.00p 7986
30/01/2017 462.50p 465.00p 447.00p 460.00p 5273
27/01/2017 462.50p 466.66p 456.65p 462.50p 13362
26/01/2017 462.50p 470.00p 455.00p 462.50p 7081
25/01/2017 460.00p 470.00p 455.00p 462.50p 10226
24/01/2017 460.00p 470.00p 458.00p 460.00p 2836
23/01/2017 460.00p 470.00p 458.00p 460.00p 4122
20/01/2017 457.50p 465.00p 457.50p 457.50p 3343
19/01/2017 455.00p 465.00p 455.00p 457.50p 3571
18/01/2017 456.00p 461.45p 452.68p 455.00p 11050
17/01/2017 456.00p 462.00p 452.65p 456.00p 2601
16/01/2017 456.00p 462.00p 456.00p 456.00p 6157
13/01/2017 456.00p 459.50p 450.00p 456.00p 7188
12/01/2017 457.50p 459.00p 452.00p 456.00p 14426
11/01/2017 457.50p 459.95p 450.00p 457.50p 13457
10/01/2017 457.50p 460.80p 450.00p 457.50p 9520
09/01/2017 457.50p 463.00p 455.00p 457.50p 40544
06/01/2017 467.50p 467.60p 453.00p 457.50p 18665
05/01/2017 477.50p 477.50p 462.00p 467.50p 15556
04/01/2017 479.00p 480.00p 475.00p 477.50p 30032
03/01/2017 470.00p 500.00p 470.00p 479.00p 24484
30/12/2016 464.00p 477.00p 464.00p 470.00p 7589
29/12/2016 470.00p 475.00p 460.00p 466.50p 32943
28/12/2016 457.50p 480.00p 457.50p 470.00p 26264
23/12/2016 456.00p 465.00p 455.37p 457.50p 524
22/12/2016 455.00p 475.00p 451.00p 457.50p 19085
21/12/2016 442.50p 463.00p 442.00p 454.00p 11501
20/12/2016 449.00p 451.00p 435.00p 442.50p 19867
19/12/2016 424.00p 454.00p 424.00p 449.00p 76652
16/12/2016 400.00p 433.00p 400.00p 424.00p 42139
15/12/2016 399.50p 405.00p 382.00p 400.00p 35164
14/12/2016 405.00p 405.00p 392.00p 399.50p 7641
13/12/2016 395.00p 410.00p 395.00p 405.00p 24761
12/12/2016 395.00p 400.00p 390.00p 395.00p 9821
09/12/2016 401.50p 406.60p 390.00p 395.00p 30169
08/12/2016 409.50p 409.50p 395.00p 401.50p 7137
07/12/2016 408.50p 415.00p 403.90p 409.50p 10234
06/12/2016 406.00p 412.00p 402.00p 408.50p 17577
05/12/2016 417.50p 417.50p 402.00p 406.00p 14777
02/12/2016 417.50p 417.50p 410.00p 417.50p 18404
01/12/2016 417.50p 420.00p 417.50p 417.50p 17248
30/11/2016 417.50p 422.00p 410.00p 417.50p 3858
29/11/2016 417.50p 420.00p 410.00p 417.50p 22297
28/11/2016 417.50p 422.00p 402.00p 415.00p 9471
25/11/2016 417.50p 422.00p 412.00p 417.50p 4913
24/11/2016 417.50p 423.00p 410.00p 417.50p 12130
23/11/2016 420.00p 425.00p 410.00p 417.50p 22688
22/11/2016 418.50p 425.00p 413.00p 420.00p 10872
21/11/2016 415.50p 425.00p 408.00p 418.50p 16014
18/11/2016 420.00p 420.00p 410.00p 415.50p 4026
17/11/2016 410.50p 425.00p 410.00p 420.00p 27849
16/11/2016 430.00p 430.00p 403.00p 414.00p 35259
15/11/2016 429.50p 430.00p 425.00p 430.00p 28930
14/11/2016 428.50p 433.78p 425.00p 429.50p 29472
11/11/2016 425.00p 430.00p 418.00p 428.50p 17275
10/11/2016 415.00p 432.60p 415.00p 425.00p 41888
09/11/2016 413.50p 417.00p 410.00p 415.00p 11863
08/11/2016 430.00p 430.00p 410.00p 420.00p 24535
07/11/2016 436.00p 436.95p 423.77p 430.00p 23743
04/11/2016 438.50p 444.00p 432.00p 436.00p 15049
03/11/2016 439.50p 444.00p 435.00p 438.50p 18408
02/11/2016 457.50p 457.50p 427.00p 439.50p 49336
01/11/2016 458.00p 467.00p 400.00p 460.00p 3777700
31/10/2016 455.00p 462.00p 451.00p 458.00p 10837
28/10/2016 456.50p 460.00p 451.00p 455.00p 6848
27/10/2016 452.50p 462.00p 452.50p 456.50p 40026
26/10/2016 450.00p 455.00p 445.00p 452.50p 16956
25/10/2016 426.00p 455.00p 426.00p 450.00p 38059
24/10/2016 417.50p 430.00p 417.50p 426.00p 52073
21/10/2016 431.00p 431.90p 414.55p 417.50p 51315
20/10/2016 402.50p 432.00p 400.80p 431.00p 92046
19/10/2016 378.50p 405.00p 378.50p 402.50p 132589
18/10/2016 378.50p 382.00p 378.50p 378.50p 9615
17/10/2016 375.00p 385.00p 375.00p 378.50p 18299
14/10/2016 370.00p 375.00p 365.00p 370.00p 7910
13/10/2016 370.00p 375.00p 365.00p 370.00p 7865
12/10/2016 369.00p 372.75p 365.00p 370.00p 6735
11/10/2016 369.00p 372.92p 365.00p 369.00p 20500
10/10/2016 369.00p 373.00p 365.00p 369.00p 25683
07/10/2016 376.50p 378.00p 365.00p 369.00p 14146
06/10/2016 370.00p 378.00p 370.00p 376.50p 9313
05/10/2016 370.00p 373.00p 369.20p 370.00p 10100
04/10/2016 366.50p 372.50p 366.50p 370.00p 12882
03/10/2016 366.50p 370.00p 364.40p 366.50p 31194
30/09/2016 365.00p 370.00p 365.00p 366.50p 9588
29/09/2016 365.00p 373.00p 360.00p 365.00p 16063
28/09/2016 356.50p 370.00p 355.10p 365.00p 21345
27/09/2016 366.00p 370.00p 355.00p 356.50p 6976
26/09/2016 376.00p 378.50p 362.00p 366.00p 18947
23/09/2016 376.00p 380.00p 372.00p 376.00p 10631
22/09/2016 372.50p 382.00p 370.00p 376.00p 22570
21/09/2016 370.00p 374.00p 365.00p 370.00p 9880
20/09/2016 360.50p 370.00p 360.50p 366.50p 12567
19/09/2016 360.50p 360.55p 359.15p 360.50p 2506
16/09/2016 359.50p 375.00p 355.00p 360.50p 17101
15/09/2016 360.50p 365.00p 357.00p 359.50p 2258
14/09/2016 363.50p 363.50p 356.20p 360.50p 12227
13/09/2016 359.00p 365.00p 355.32p 363.50p 20942
12/09/2016 365.00p 365.00p 355.00p 359.00p 25073
09/09/2016 355.00p 365.00p 355.00p 365.00p 13298
08/09/2016 355.00p 358.00p 352.50p 355.00p 14163
07/09/2016 357.50p 358.00p 352.50p 355.00p 16592
06/09/2016 369.50p 369.50p 354.00p 357.50p 44718
05/09/2016 372.50p 378.00p 366.00p 369.50p 37063
02/09/2016 366.00p 373.00p 363.00p 370.00p 18228
01/09/2016 361.00p 370.00p 359.25p 366.00p 68760
31/08/2016 356.00p 365.00p 355.05p 361.00p 23642
30/08/2016 344.00p 361.00p 344.00p 356.00p 46213
26/08/2016 337.50p 344.00p 337.50p 344.00p 4834
25/08/2016 334.00p 340.00p 333.50p 337.50p 17663
24/08/2016 333.50p 337.00p 331.00p 334.00p 7430
23/08/2016 333.50p 336.00p 333.50p 333.50p 1059
22/08/2016 332.50p 335.00p 331.00p 333.50p 12461
19/08/2016 327.50p 337.00p 327.50p 332.50p 23531
18/08/2016 325.00p 330.00p 323.00p 327.50p 5104
17/08/2016 325.00p 330.00p 325.00p 325.00p 857
16/08/2016 322.50p 329.75p 322.00p 325.00p 13598
15/08/2016 322.50p 326.00p 319.00p 322.50p 6004
12/08/2016 321.00p 326.75p 317.00p 322.50p 20400
11/08/2016 326.50p 326.50p 318.00p 321.00p 8095
10/08/2016 326.00p 329.00p 323.00p 326.50p 7801
09/08/2016 325.00p 329.00p 325.00p 326.00p 5274
08/08/2016 325.00p 330.00p 320.00p 325.00p 22024
05/08/2016 317.50p 324.00p 317.50p 321.50p 29574
04/08/2016 317.50p 319.25p 315.00p 317.50p 46049
03/08/2016 316.00p 316.00p 310.00p 313.50p 6259
02/08/2016 317.50p 317.50p 313.00p 316.00p 2191
01/08/2016 327.50p 332.00p 315.00p 317.50p 69194
29/07/2016 323.50p 328.00p 323.00p 325.00p 18049
28/07/2016 321.50p 325.00p 321.50p 323.50p 12386
27/07/2016 314.00p 323.00p 312.00p 319.50p 20188
26/07/2016 317.50p 318.00p 311.50p 314.00p 7510
25/07/2016 309.00p 320.91p 309.00p 317.50p 12721
22/07/2016 308.00p 313.00p 308.00p 309.00p 6504
21/07/2016 307.00p 312.00p 305.00p 308.00p 14041
20/07/2016 300.00p 310.00p 298.00p 307.00p 11075

*Close Price adjusted for both dividends and splits