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
19/07/2016 294.00p 300.00p 294.00p 300.00p 20893
18/07/2016 294.00p 298.00p 292.01p 294.00p 4993
15/07/2016 294.00p 294.00p 290.00p 294.00p 1468
14/07/2016 289.00p 298.00p 289.00p 294.00p 16704
13/07/2016 284.00p 290.00p 280.00p 289.00p 19974
12/07/2016 291.00p 295.00p 280.00p 284.00p 20748
11/07/2016 287.50p 295.00p 287.00p 291.00p 23496
08/07/2016 272.50p 290.00p 272.50p 287.50p 36438
07/07/2016 267.50p 274.00p 267.50p 272.50p 18647
06/07/2016 282.50p 282.50p 265.00p 267.50p 96993
05/07/2016 295.00p 295.00p 280.00p 282.50p 39682
04/07/2016 302.00p 302.00p 290.00p 294.00p 36746
01/07/2016 293.00p 303.00p 293.00p 302.00p 8858
30/06/2016 290.50p 295.00p 288.00p 293.00p 34346
29/06/2016 290.50p 292.00p 288.00p 290.50p 11160
28/06/2016 295.00p 295.00p 286.00p 291.00p 56109
27/06/2016 302.50p 302.50p 290.20p 295.00p 15020
24/06/2016 303.50p 304.92p 295.00p 302.50p 31322
23/06/2016 309.50p 317.00p 308.00p 313.50p 60093
22/06/2016 302.50p 313.00p 302.50p 309.50p 10132
21/06/2016 299.00p 305.00p 299.00p 302.50p 4757
20/06/2016 292.50p 302.00p 292.50p 299.00p 20439
17/06/2016 294.00p 294.00p 292.00p 293.50p 22109
16/06/2016 291.00p 293.50p 286.10p 293.50p 5754
15/06/2016 292.50p 300.00p 283.00p 292.50p 59311
14/06/2016 309.50p 309.50p 290.50p 292.50p 63342
13/06/2016 318.50p 319.62p 309.50p 309.50p 30458
10/06/2016 317.00p 320.50p 315.33p 318.50p 8636
09/06/2016 314.50p 319.00p 313.00p 317.00p 7909
08/06/2016 311.00p 317.00p 310.10p 314.50p 42989
07/06/2016 316.00p 316.00p 310.00p 311.00p 19605
06/06/2016 326.50p 327.60p 312.00p 316.00p 26559
03/06/2016 327.50p 327.75p 325.00p 327.50p 10575
02/06/2016 327.50p 328.00p 327.50p 327.50p 16862
01/06/2016 328.50p 328.50p 325.25p 327.50p 3581
31/05/2016 329.00p 331.40p 322.00p 328.50p 13539
27/05/2016 329.00p 332.00p 326.00p 329.00p 10038
26/05/2016 329.00p 332.00p 325.00p 329.00p 6334
25/05/2016 329.00p 332.60p 327.00p 329.00p 3488
24/05/2016 329.00p 332.92p 325.00p 329.00p 11925
23/05/2016 329.00p 332.92p 325.00p 329.00p 16697
20/05/2016 330.50p 333.00p 329.00p 329.00p 16993
19/05/2016 330.00p 333.00p 327.44p 330.50p 4105
18/05/2016 328.50p 331.00p 327.00p 330.00p 11234
17/05/2016 330.50p 331.80p 325.00p 328.50p 10542
16/05/2016 335.00p 335.00p 328.00p 330.50p 18318
13/05/2016 335.00p 337.00p 333.00p 335.00p 1278
12/05/2016 339.50p 339.50p 332.00p 335.00p 17988
11/05/2016 338.50p 340.00p 337.00p 339.50p 10013
10/05/2016 338.50p 338.50p 337.00p 338.50p 6224
09/05/2016 340.50p 340.99p 337.65p 338.50p 44405
06/05/2016 340.50p 342.00p 330.00p 340.50p 240289
05/05/2016 341.00p 342.20p 340.10p 340.50p 14550
04/05/2016 341.00p 342.92p 339.00p 341.00p 32313
03/05/2016 341.00p 348.00p 340.11p 341.00p 13046
29/04/2016 335.00p 345.00p 335.00p 341.00p 14534
28/04/2016 342.50p 342.50p 331.47p 335.00p 18664
27/04/2016 328.50p 344.50p 328.50p 342.50p 59647
26/04/2016 317.00p 332.00p 313.30p 328.50p 68535
25/04/2016 310.00p 322.00p 310.00p 317.00p 33625
22/04/2016 307.50p 307.50p 304.00p 304.00p 25303
21/04/2016 307.50p 307.50p 306.25p 307.50p 8100
20/04/2016 307.50p 308.00p 306.25p 307.50p 16662
19/04/2016 307.50p 309.00p 305.00p 307.50p 34424
18/04/2016 307.50p 308.09p 305.00p 307.50p 14680
15/04/2016 307.50p 307.50p 307.00p 307.50p 2266
14/04/2016 310.50p 311.30p 305.10p 307.50p 10419
13/04/2016 310.50p 311.30p 308.00p 310.50p 6941
12/04/2016 314.00p 314.00p 308.00p 310.50p 14509
11/04/2016 314.00p 314.00p 310.00p 314.00p 8700
08/04/2016 313.50p 317.00p 311.28p 314.00p 55084
07/04/2016 313.50p 316.00p 310.25p 313.50p 49118
06/04/2016 311.00p 316.30p 311.00p 313.50p 8278
05/04/2016 312.50p 312.50p 307.00p 311.00p 22484
04/04/2016 312.50p 314.00p 308.00p 312.50p 32093
01/04/2016 312.50p 316.05p 310.00p 312.50p 22999
31/03/2016 312.50p 315.00p 310.00p 312.50p 11480
30/03/2016 312.50p 315.00p 310.33p 312.50p 6042
29/03/2016 311.50p 314.95p 310.00p 312.50p 2887
24/03/2016 311.50p 312.20p 311.50p 311.50p 2000
23/03/2016 312.50p 313.00p 310.00p 311.50p 496102
22/03/2016 312.50p 313.00p 311.90p 312.50p 8451
21/03/2016 314.00p 314.00p 310.00p 312.50p 10416
18/03/2016 315.00p 317.00p 310.00p 314.00p 53855
17/03/2016 316.50p 317.00p 315.00p 315.00p 2410
16/03/2016 316.50p 317.00p 315.00p 316.50p 414
15/03/2016 319.00p 319.00p 315.00p 316.50p 12386
14/03/2016 319.00p 320.20p 316.10p 319.00p 5154
11/03/2016 317.50p 320.00p 315.10p 319.00p 7350
10/03/2016 317.50p 319.00p 316.00p 317.50p 1425
09/03/2016 316.00p 319.00p 315.00p 317.50p 17251
08/03/2016 324.00p 325.00p 314.00p 316.00p 51092
07/03/2016 324.00p 325.00p 322.51p 324.00p 6482
04/03/2016 319.50p 328.00p 319.50p 324.00p 35498
03/03/2016 316.50p 323.00p 316.50p 319.50p 9841
02/03/2016 311.00p 320.00p 308.50p 316.50p 17210
01/03/2016 311.00p 314.70p 308.10p 311.00p 9025
29/02/2016 310.00p 313.70p 305.50p 311.00p 41011
26/02/2016 310.00p 314.00p 306.20p 310.00p 38779
25/02/2016 312.00p 312.00p 305.00p 310.00p 58352
24/02/2016 312.50p 312.50p 310.00p 312.00p 7754
23/02/2016 312.50p 312.50p 312.00p 312.50p 6531
22/02/2016 313.00p 313.00p 310.00p 312.50p 10181
19/02/2016 312.50p 313.00p 310.00p 313.00p 25874
18/02/2016 312.50p 314.90p 310.00p 312.50p 11991
17/02/2016 319.00p 319.00p 305.08p 310.50p 51777
16/02/2016 321.50p 321.50p 318.11p 319.00p 6086
15/02/2016 317.50p 323.60p 317.50p 321.50p 17758
12/02/2016 317.50p 319.00p 315.00p 317.50p 5491
11/02/2016 319.00p 320.00p 315.25p 317.50p 27970
10/02/2016 317.50p 320.00p 317.50p 319.00p 22194
09/02/2016 324.00p 324.00p 315.00p 317.50p 26669
08/02/2016 328.50p 332.00p 320.00p 324.00p 23071
05/02/2016 319.00p 322.00p 316.00p 320.00p 46559
04/02/2016 319.00p 323.00p 317.10p 319.00p 10327
03/02/2016 315.00p 323.00p 314.20p 319.00p 18470
02/02/2016 323.00p 327.00p 312.50p 315.00p 35384
01/02/2016 321.50p 328.00p 321.50p 324.00p 25663
29/01/2016 312.50p 325.00p 311.10p 321.50p 32860
28/01/2016 312.50p 315.00p 310.11p 312.50p 54949
27/01/2016 315.00p 315.00p 310.00p 312.50p 56806
26/01/2016 321.00p 322.00p 315.00p 315.00p 22547
25/01/2016 326.00p 326.00p 317.00p 321.00p 19957
22/01/2016 310.00p 335.00p 305.11p 326.00p 57464
21/01/2016 319.00p 319.00p 306.00p 310.00p 57890
20/01/2016 325.00p 325.00p 315.00p 319.00p 102591
19/01/2016 330.00p 330.00p 323.00p 325.00p 5200
18/01/2016 335.00p 335.00p 327.00p 330.00p 15819
15/01/2016 337.50p 338.00p 330.00p 330.50p 10247
14/01/2016 340.50p 341.00p 335.50p 337.50p 10496
13/01/2016 352.50p 352.50p 338.00p 340.50p 27814
12/01/2016 351.50p 355.00p 350.00p 352.50p 34666
11/01/2016 351.50p 352.90p 350.15p 351.50p 10899
08/01/2016 350.00p 354.50p 348.60p 351.50p 26848
07/01/2016 347.50p 352.20p 347.00p 350.00p 32499
06/01/2016 345.00p 350.00p 345.00p 347.50p 10359
05/01/2016 343.50p 349.00p 343.50p 345.00p 6865
04/01/2016 338.50p 345.00p 338.50p 343.50p 7972
31/12/2015 334.50p 338.50p 334.50p 338.50p 6276
30/12/2015 319.00p 340.90p 319.00p 334.50p 86554
29/12/2015 318.50p 320.00p 316.00p 319.00p 110537
24/12/2015 325.50p 325.50p 318.98p 322.50p 7801
23/12/2015 325.50p 325.50p 322.00p 325.50p 21214
22/12/2015 329.00p 329.00p 322.98p 325.50p 48695
21/12/2015 342.50p 342.50p 328.30p 329.00p 35904
18/12/2015 342.50p 342.50p 340.00p 342.50p 1524
17/12/2015 343.00p 343.00p 340.00p 342.50p 26046
16/12/2015 350.00p 350.00p 340.00p 343.00p 876228
15/12/2015 350.00p 350.00p 349.50p 350.00p 14698
14/12/2015 352.00p 352.50p 349.90p 350.00p 21626
11/12/2015 352.50p 354.40p 350.11p 352.00p 13386
10/12/2015 357.50p 357.50p 345.12p 352.50p 28060
09/12/2015 369.00p 372.00p 355.00p 357.50p 68928
08/12/2015 370.00p 373.00p 367.00p 369.00p 16673
07/12/2015 369.00p 374.00p 367.00p 370.00p 42707
04/12/2015 370.00p 374.00p 365.00p 369.00p 29276
03/12/2015 370.00p 373.00p 366.50p 370.00p 26527
02/12/2015 360.50p 370.00p 360.50p 370.00p 54296
01/12/2015 360.50p 362.70p 358.00p 360.50p 52189
30/11/2015 361.00p 364.00p 358.28p 360.50p 11934
27/11/2015 360.50p 365.00p 358.00p 361.00p 21320
26/11/2015 349.50p 362.90p 347.22p 360.50p 46154
25/11/2015 350.00p 355.00p 348.00p 349.50p 38121
24/11/2015 356.50p 357.65p 345.25p 350.00p 36675
23/11/2015 345.00p 363.00p 345.00p 356.50p 75720
20/11/2015 329.00p 347.00p 329.00p 345.00p 41544
19/11/2015 325.50p 328.00p 324.57p 326.50p 15971
18/11/2015 327.50p 332.00p 323.00p 328.50p 36690
17/11/2015 325.00p 331.00p 323.00p 327.50p 21450
16/11/2015 325.00p 330.00p 323.08p 325.00p 11422
13/11/2015 323.50p 328.00p 322.50p 325.00p 30491
12/11/2015 311.00p 325.00p 311.00p 323.50p 81497
11/11/2015 311.00p 314.00p 309.20p 311.00p 6724
10/11/2015 311.00p 312.70p 308.28p 311.00p 16373
09/11/2015 311.00p 312.70p 308.00p 311.00p 8635
06/11/2015 311.00p 313.00p 308.30p 311.00p 9392
05/11/2015 313.50p 313.50p 308.28p 311.00p 10539
04/11/2015 315.00p 315.00p 310.00p 313.50p 27137
03/11/2015 315.00p 315.00p 313.08p 315.00p 8222
02/11/2015 312.50p 315.00p 311.00p 315.00p 37490
30/10/2015 313.50p 316.90p 311.00p 312.50p 53647
29/10/2015 312.00p 317.00p 312.00p 313.50p 25656
28/10/2015 312.00p 316.00p 312.00p 312.00p 26651
27/10/2015 312.00p 313.30p 307.32p 312.00p 54089
26/10/2015 314.00p 322.98p 307.00p 312.00p 76186
23/10/2015 302.50p 310.00p 300.00p 307.50p 369279
22/10/2015 305.00p 305.00p 295.08p 301.50p 38756
21/10/2015 308.00p 308.00p 302.00p 305.00p 32307
20/10/2015 311.00p 312.50p 308.00p 308.00p 41426
19/10/2015 297.50p 312.00p 296.00p 307.50p 99998
16/10/2015 296.50p 297.45p 296.50p 296.50p 654
15/10/2015 296.50p 297.45p 295.24p 296.50p 4253
14/10/2015 296.50p 296.50p 295.24p 296.50p 810
13/10/2015 296.50p 297.45p 296.50p 296.50p 332
12/10/2015 295.50p 297.45p 295.25p 296.50p 44249
09/10/2015 295.50p 297.00p 294.60p 295.50p 3065
08/10/2015 295.50p 298.00p 293.00p 295.50p 8806
07/10/2015 292.00p 297.00p 292.00p 295.50p 47058
06/10/2015 291.50p 296.00p 290.00p 291.50p 61924
05/10/2015 291.00p 293.00p 291.00p 291.50p 6590

*Close Price adjusted for both dividends and splits