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
02/10/2015 294.00p 294.00p 291.00p 291.00p 5842
01/10/2015 294.00p 294.00p 291.12p 294.00p 51802
30/09/2015 294.00p 295.00p 291.12p 294.00p 35255
29/09/2015 294.00p 296.00p 292.00p 294.00p 3800
28/09/2015 294.00p 296.00p 294.00p 294.00p 335
25/09/2015 294.00p 296.00p 291.00p 294.00p 44683
24/09/2015 294.00p 294.00p 294.00p 294.00p 0
23/09/2015 294.00p 294.00p 292.56p 294.00p 7500
22/09/2015 294.00p 297.00p 291.08p 294.00p 48975
21/09/2015 294.00p 294.00p 293.11p 294.00p 100
18/09/2015 293.50p 296.50p 292.11p 294.00p 9594
17/09/2015 292.50p 296.00p 292.50p 293.50p 10025
16/09/2015 292.50p 292.50p 292.00p 292.50p 0
15/09/2015 290.00p 297.00p 290.00p 292.00p 6431
14/09/2015 290.00p 290.00p 288.56p 290.00p 1684
11/09/2015 290.00p 290.00p 290.00p 290.00p 0
10/09/2015 289.50p 292.00p 289.11p 290.00p 2601
09/09/2015 286.00p 292.00p 284.08p 289.50p 5798
08/09/2015 286.00p 286.00p 284.00p 286.00p 827
07/09/2015 285.00p 287.00p 285.00p 286.00p 1948
04/09/2015 285.00p 291.10p 284.00p 285.00p 8324
03/09/2015 285.00p 287.90p 283.00p 285.00p 19419
02/09/2015 286.50p 292.00p 284.10p 285.00p 18302
01/09/2015 284.00p 288.00p 284.00p 284.00p 24291
28/08/2015 281.50p 285.00p 281.50p 284.00p 1500
27/08/2015 280.00p 283.60p 279.82p 281.50p 10306
26/08/2015 280.00p 280.00p 279.04p 280.00p 1500
25/08/2015 280.00p 280.40p 279.04p 280.00p 19598
24/08/2015 281.50p 282.00p 280.00p 280.00p 27194
21/08/2015 283.00p 284.90p 281.80p 283.00p 26748
20/08/2015 283.00p 285.00p 281.31p 283.00p 7944
19/08/2015 283.00p 286.00p 280.06p 283.00p 7400
18/08/2015 283.00p 283.00p 280.00p 283.00p 10206
17/08/2015 286.00p 286.00p 280.00p 283.00p 14033
14/08/2015 286.00p 286.00p 284.00p 286.00p 1524
13/08/2015 286.00p 286.00p 285.80p 286.00p 1138
12/08/2015 286.00p 286.00p 285.80p 286.00p 1215
11/08/2015 285.50p 287.00p 285.00p 286.00p 60705
10/08/2015 285.50p 287.00p 283.00p 285.00p 62401
07/08/2015 288.50p 288.50p 285.00p 285.50p 35650
06/08/2015 287.50p 287.50p 285.50p 285.50p 65141
05/08/2015 286.50p 288.00p 286.00p 287.50p 89064
04/08/2015 289.00p 289.00p 285.08p 286.50p 11065
03/08/2015 287.50p 289.17p 286.00p 287.50p 4754
31/07/2015 288.00p 288.00p 285.00p 287.50p 103917
30/07/2015 285.50p 291.00p 283.60p 288.00p 8470
29/07/2015 285.50p 287.75p 283.00p 285.50p 9180
28/07/2015 285.50p 285.50p 285.50p 285.50p 0
27/07/2015 287.50p 288.00p 283.10p 285.50p 48325
24/07/2015 292.50p 294.00p 285.00p 287.50p 11460
23/07/2015 292.50p 292.50p 291.00p 292.50p 25000
22/07/2015 293.50p 293.50p 290.00p 292.50p 39129
21/07/2015 294.00p 294.00p 293.00p 293.50p 42500
20/07/2015 293.00p 295.10p 290.60p 294.00p 4305
17/07/2015 294.00p 295.00p 292.00p 294.00p 4764
16/07/2015 294.00p 295.12p 294.00p 294.00p 504
15/07/2015 294.00p 294.50p 294.00p 294.00p 8102
14/07/2015 294.00p 295.40p 292.00p 294.00p 4649
13/07/2015 294.00p 296.00p 291.00p 294.00p 6389
10/07/2015 292.00p 295.00p 292.00p 294.00p 27383
09/07/2015 290.00p 293.20p 290.00p 292.00p 2805
08/07/2015 295.00p 296.00p 288.81p 290.00p 59374
07/07/2015 294.50p 296.00p 294.50p 295.00p 30251
06/07/2015 295.50p 296.00p 293.00p 294.50p 11229
03/07/2015 295.50p 297.50p 295.50p 295.50p 566
02/07/2015 295.50p 298.00p 295.00p 295.50p 6653
01/07/2015 295.50p 296.00p 295.00p 295.50p 31233
30/06/2015 295.00p 297.40p 295.00p 295.50p 25670
29/06/2015 293.50p 295.00p 290.00p 295.00p 19568
26/06/2015 299.00p 300.30p 295.00p 296.50p 45010
25/06/2015 299.00p 300.00p 298.00p 299.00p 41892
24/06/2015 299.00p 300.00p 298.00p 299.00p 70620
23/06/2015 292.50p 300.00p 291.00p 299.00p 20354
22/06/2015 292.50p 295.00p 292.50p 292.50p 7982
19/06/2015 292.50p 295.00p 291.55p 292.50p 33904
18/06/2015 292.50p 294.00p 291.10p 292.50p 7515
17/06/2015 292.50p 293.00p 291.50p 292.50p 2053
16/06/2015 292.50p 295.00p 290.00p 292.50p 17263
15/06/2015 292.50p 294.00p 288.25p 292.50p 17288
12/06/2015 292.50p 295.00p 290.50p 292.50p 7711
11/06/2015 291.00p 295.00p 291.00p 292.50p 75779
10/06/2015 288.50p 294.92p 288.50p 291.00p 12851
09/06/2015 296.00p 300.00p 287.00p 288.50p 25581
08/06/2015 290.00p 296.80p 288.50p 296.00p 44961
05/06/2015 284.00p 292.00p 281.25p 290.00p 32612
04/06/2015 284.00p 288.00p 281.00p 284.00p 4187
03/06/2015 282.50p 284.00p 281.00p 284.00p 20107
02/06/2015 282.50p 284.47p 280.00p 282.50p 24050
01/06/2015 282.50p 284.00p 281.00p 282.50p 10308
29/05/2015 282.50p 284.50p 281.00p 282.50p 9215
28/05/2015 282.50p 283.50p 281.00p 282.50p 6034
27/05/2015 282.50p 283.00p 280.00p 282.50p 46998
26/05/2015 285.50p 286.35p 282.00p 282.50p 59146
22/05/2015 285.50p 286.47p 283.00p 285.50p 16486
21/05/2015 285.50p 285.50p 284.00p 285.50p 14526
20/05/2015 284.00p 285.50p 284.00p 285.50p 4500
19/05/2015 286.00p 286.00p 283.00p 284.00p 5742
18/05/2015 286.00p 287.00p 284.00p 286.00p 1275
15/05/2015 286.00p 287.00p 286.00p 286.00p 2000
14/05/2015 287.00p 287.00p 284.00p 286.00p 10057
13/05/2015 287.50p 288.60p 285.50p 287.00p 4518
12/05/2015 285.00p 290.00p 285.00p 287.50p 36823
11/05/2015 285.00p 287.34p 283.00p 285.00p 11723
08/05/2015 284.00p 289.00p 279.90p 285.00p 22420
07/05/2015 285.50p 285.50p 280.00p 284.00p 58619
06/05/2015 291.50p 291.50p 283.00p 285.50p 32057
05/05/2015 291.50p 295.00p 288.50p 291.50p 38567
01/05/2015 285.50p 293.67p 285.00p 291.50p 48691
30/04/2015 287.50p 289.50p 283.00p 285.50p 75491
29/04/2015 280.50p 290.00p 280.50p 287.50p 31334
28/04/2015 278.00p 285.00p 276.00p 280.50p 61116
27/04/2015 285.50p 290.00p 275.00p 278.00p 119707
24/04/2015 272.50p 278.00p 270.20p 274.00p 13613
23/04/2015 268.50p 277.00p 265.00p 272.50p 71429
22/04/2015 268.50p 268.50p 268.10p 268.50p 2977
21/04/2015 268.50p 268.50p 268.50p 268.50p 0
20/04/2015 267.50p 271.93p 267.50p 268.50p 1224
17/04/2015 267.50p 268.00p 267.50p 267.50p 1000
16/04/2015 268.50p 272.00p 267.50p 267.50p 3877
15/04/2015 268.50p 272.00p 267.80p 268.50p 1518
14/04/2015 269.50p 272.00p 267.00p 268.50p 7536
13/04/2015 261.00p 270.00p 261.00p 268.50p 23461
10/04/2015 261.00p 264.00p 259.65p 261.00p 2671
09/04/2015 261.00p 261.00p 261.00p 261.00p 0
08/04/2015 259.50p 264.00p 259.50p 261.00p 5986
07/04/2015 260.50p 262.50p 255.00p 259.50p 35179
02/04/2015 260.50p 262.50p 257.00p 260.50p 11801
01/04/2015 260.50p 263.00p 259.00p 260.50p 4404
31/03/2015 259.50p 262.00p 258.63p 260.50p 25358
30/03/2015 259.50p 262.00p 257.00p 259.50p 20349
27/03/2015 259.50p 261.50p 257.00p 259.50p 16057
26/03/2015 259.50p 261.70p 259.50p 259.50p 2057
25/03/2015 259.50p 261.50p 259.50p 259.50p 3247
24/03/2015 259.50p 261.70p 257.00p 259.50p 28379
23/03/2015 259.50p 262.00p 259.00p 259.50p 5545
20/03/2015 260.50p 264.00p 259.00p 259.50p 20237
19/03/2015 260.50p 262.00p 258.00p 260.50p 47501
18/03/2015 262.50p 262.50p 257.00p 260.50p 15358
17/03/2015 262.50p 264.50p 262.50p 262.50p 746
16/03/2015 262.50p 264.72p 260.00p 262.50p 36968
13/03/2015 262.50p 264.00p 261.25p 262.50p 10065
12/03/2015 262.50p 263.50p 261.00p 262.50p 5570
11/03/2015 262.50p 262.50p 260.00p 262.50p 2687
10/03/2015 262.50p 264.75p 261.50p 262.50p 2373
09/03/2015 261.50p 264.93p 260.00p 262.50p 5966
06/03/2015 261.50p 264.30p 261.50p 261.50p 21103
05/03/2015 261.50p 265.00p 261.50p 261.50p 3878
04/03/2015 261.50p 263.00p 259.50p 261.50p 18484
03/03/2015 261.50p 265.15p 259.00p 261.50p 18297
02/03/2015 261.50p 263.91p 259.00p 261.50p 16847
27/02/2015 261.50p 264.00p 261.50p 261.50p 6300
26/02/2015 261.50p 263.95p 260.00p 261.50p 6982
25/02/2015 261.50p 263.95p 261.50p 261.50p 2600
24/02/2015 261.50p 264.65p 259.75p 261.50p 20381
23/02/2015 261.50p 264.00p 260.50p 261.50p 4784
20/02/2015 261.50p 262.75p 260.00p 261.50p 2015
19/02/2015 261.50p 265.00p 259.75p 261.50p 28361
18/02/2015 261.50p 263.00p 260.00p 261.50p 16722
17/02/2015 261.50p 265.00p 261.00p 261.50p 20857
16/02/2015 259.50p 262.00p 258.00p 261.50p 66351
13/02/2015 257.50p 261.00p 257.00p 259.50p 18206
12/02/2015 248.50p 265.00p 248.00p 257.50p 87172
11/02/2015 247.50p 249.00p 247.50p 248.50p 13051
10/02/2015 247.50p 248.74p 245.00p 247.50p 11777
09/02/2015 246.00p 248.75p 246.00p 247.50p 3793
06/02/2015 246.00p 247.50p 244.20p 246.00p 12762
05/02/2015 249.50p 249.50p 245.00p 246.00p 20050
04/02/2015 243.50p 250.70p 240.64p 249.50p 23450
03/02/2015 241.00p 243.40p 238.50p 241.00p 4270
02/02/2015 238.50p 244.00p 238.00p 241.00p 9588
30/01/2015 238.50p 242.00p 236.00p 238.50p 11441
29/01/2015 237.50p 240.00p 237.50p 238.50p 8265
28/01/2015 237.50p 239.50p 236.50p 237.50p 1715
27/01/2015 237.50p 237.50p 235.00p 237.50p 2424
26/01/2015 237.50p 237.50p 236.50p 237.50p 4675
23/01/2015 237.50p 240.00p 236.50p 237.50p 782
22/01/2015 237.50p 240.00p 235.00p 237.50p 8197
21/01/2015 237.50p 240.00p 235.00p 237.50p 6253
20/01/2015 241.00p 241.00p 237.50p 237.50p 15919
19/01/2015 241.00p 241.00p 237.00p 241.00p 13326
16/01/2015 240.00p 242.16p 238.10p 241.00p 34076
15/01/2015 240.00p 240.00p 238.00p 240.00p 20300
14/01/2015 240.00p 241.00p 238.10p 240.00p 3338
13/01/2015 238.50p 240.00p 237.00p 240.00p 11928
12/01/2015 238.50p 238.50p 235.00p 238.50p 1332
09/01/2015 238.50p 238.50p 238.00p 238.50p 840
08/01/2015 244.00p 244.00p 237.00p 238.50p 10903
07/01/2015 249.00p 249.00p 240.80p 244.00p 32356
06/01/2015 249.00p 253.00p 246.60p 249.00p 2550
05/01/2015 249.00p 253.00p 246.00p 249.00p 3445
02/01/2015 249.00p 253.00p 249.00p 249.00p 601
31/12/2014 249.00p 249.00p 249.00p 249.00p 0
30/12/2014 249.50p 255.00p 248.00p 249.00p 5717
29/12/2014 245.00p 254.00p 245.00p 249.50p 12540
24/12/2014 246.00p 250.00p 245.00p 245.00p 3878
23/12/2014 246.00p 250.00p 245.00p 246.00p 9009
22/12/2014 235.00p 248.00p 232.00p 245.00p 31480
19/12/2014 235.00p 237.93p 234.00p 235.00p 5799
18/12/2014 234.00p 237.00p 230.00p 235.00p 17980
17/12/2014 234.00p 235.00p 230.00p 234.00p 6855

*Close Price adjusted for both dividends and splits