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
04/03/2014 216.50p 216.50p 216.50p 216.50p 526
03/03/2014 216.50p 216.50p 215.00p 216.50p 7016
28/02/2014 216.50p 218.00p 215.00p 216.50p 14363
27/02/2014 216.50p 216.50p 215.00p 216.50p 1518
26/02/2014 216.50p 216.50p 215.00p 216.50p 10350
25/02/2014 218.50p 220.00p 215.00p 216.50p 33941
24/02/2014 218.50p 222.00p 216.00p 218.50p 2412
21/02/2014 228.50p 228.50p 195.00p 218.50p 8293987
20/02/2014 228.50p 230.00p 225.00p 228.50p 2676
19/02/2014 228.50p 232.00p 225.00p 228.50p 29535
18/02/2014 213.50p 232.00p 210.00p 228.50p 57905
17/02/2014 200.00p 215.00p 197.50p 212.50p 42647
14/02/2014 197.50p 198.00p 195.00p 197.50p 19266
13/02/2014 197.50p 198.00p 196.50p 197.50p 5248
12/02/2014 197.50p 197.50p 194.00p 197.50p 14540
11/02/2014 198.50p 198.50p 195.00p 197.50p 1000
10/02/2014 198.50p 202.00p 195.00p 198.50p 14613
07/02/2014 198.50p 202.00p 195.00p 198.50p 3397
06/02/2014 198.50p 200.50p 196.20p 198.50p 2308
05/02/2014 198.50p 202.00p 196.20p 198.50p 770
04/02/2014 198.50p 198.50p 197.00p 198.50p 150000
03/02/2014 198.50p 200.25p 198.50p 198.50p 117659
31/01/2014 198.50p 201.50p 196.40p 198.50p 61359
30/01/2014 198.50p 200.25p 198.50p 198.50p 3182
29/01/2014 198.50p 200.60p 195.00p 198.50p 6877
28/01/2014 201.50p 205.00p 195.00p 198.50p 15293
27/01/2014 203.50p 203.50p 198.00p 201.50p 3940
24/01/2014 203.50p 205.90p 200.00p 203.50p 7653
23/01/2014 203.50p 205.90p 200.00p 203.50p 1050
22/01/2014 203.50p 205.90p 203.50p 203.50p 4332
21/01/2014 203.50p 206.00p 203.50p 203.50p 5842
20/01/2014 196.50p 206.70p 196.50p 203.50p 47453
17/01/2014 195.50p 198.00p 195.50p 196.50p 3584
16/01/2014 193.50p 197.00p 193.00p 195.50p 12407
15/01/2014 191.50p 193.50p 191.50p 193.50p 2023
14/01/2014 191.50p 193.00p 190.00p 191.50p 115943
13/01/2014 195.50p 195.50p 191.00p 191.50p 24918
10/01/2014 192.50p 197.00p 192.50p 195.50p 8346
09/01/2014 192.50p 194.50p 192.50p 192.50p 2851
08/01/2014 192.50p 194.50p 190.00p 192.50p 3275
07/01/2014 191.50p 194.75p 188.00p 192.50p 23998
06/01/2014 198.50p 201.00p 187.00p 191.50p 37778
03/01/2014 196.50p 199.44p 190.00p 196.50p 35638
02/01/2014 196.50p 200.00p 193.00p 196.50p 4630
31/12/2013 206.50p 206.50p 195.00p 196.50p 30123
30/12/2013 200.50p 210.00p 199.00p 206.50p 28531
27/12/2013 197.50p 202.00p 197.50p 198.50p 2148
24/12/2013 197.50p 200.00p 196.75p 197.50p 5038
23/12/2013 195.50p 200.00p 195.00p 197.50p 15204
20/12/2013 190.50p 195.00p 190.00p 194.50p 13063
19/12/2013 190.50p 193.00p 190.50p 190.50p 5107
18/12/2013 188.50p 192.00p 188.00p 190.50p 18075
17/12/2013 187.50p 192.00p 185.00p 190.00p 8451
16/12/2013 181.50p 192.00p 181.50p 187.50p 49260
13/12/2013 182.50p 183.00p 178.00p 181.50p 58914
12/12/2013 188.50p 188.50p 180.00p 182.50p 28637
11/12/2013 188.50p 189.20p 187.50p 188.00p 2069
10/12/2013 188.50p 188.50p 185.00p 188.50p 0
09/12/2013 188.50p 188.50p 185.00p 188.50p 8439
06/12/2013 188.50p 188.50p 185.00p 188.00p 13606
05/12/2013 188.50p 188.50p 185.00p 188.50p 0
04/12/2013 188.50p 188.50p 185.00p 188.50p 753
03/12/2013 191.50p 191.50p 185.00p 188.50p 2572
02/12/2013 191.50p 191.50p 188.60p 191.50p 822
29/11/2013 191.50p 192.50p 191.50p 191.50p 6779
28/11/2013 191.50p 192.50p 191.50p 191.50p 2233
27/11/2013 192.50p 192.70p 190.00p 191.50p 13605
26/11/2013 192.50p 195.00p 187.70p 192.50p 0
25/11/2013 190.00p 195.00p 187.70p 192.50p 414458
22/11/2013 189.50p 191.00p 185.00p 190.00p 7187
21/11/2013 192.50p 192.50p 187.00p 189.50p 13250
20/11/2013 192.50p 195.00p 190.00p 192.50p 5873
19/11/2013 196.50p 196.50p 190.00p 192.50p 17548
18/11/2013 196.50p 200.00p 193.00p 196.50p 1250
15/11/2013 196.50p 200.00p 193.70p 196.50p 1000
14/11/2013 196.50p 200.00p 195.87p 196.50p 7749
13/11/2013 194.50p 198.00p 194.50p 196.50p 3916
12/11/2013 187.50p 197.00p 187.50p 194.50p 18511
11/11/2013 189.00p 189.70p 185.00p 187.50p 49673
08/11/2013 191.50p 192.50p 188.00p 189.00p 10473
07/11/2013 193.00p 193.56p 188.00p 191.50p 24490
06/11/2013 203.50p 205.00p 187.88p 193.00p 55216
05/11/2013 213.50p 213.50p 199.60p 204.50p 40311
04/11/2013 213.00p 216.00p 213.00p 213.00p 915
01/11/2013 213.50p 214.00p 213.00p 213.50p 21295
31/10/2013 213.50p 215.00p 212.50p 213.50p 6965
30/10/2013 213.50p 213.50p 212.00p 213.50p 18188
29/10/2013 213.50p 216.00p 213.50p 213.50p 6016
28/10/2013 214.50p 217.00p 213.00p 213.50p 16757
25/10/2013 211.50p 216.00p 211.00p 213.50p 7540
24/10/2013 206.00p 213.00p 205.00p 211.50p 32059
23/10/2013 216.50p 217.40p 203.50p 206.00p 26196
22/10/2013 212.50p 220.00p 212.50p 216.50p 58335
21/10/2013 199.50p 214.50p 198.25p 212.50p 58090
18/10/2013 196.00p 202.00p 196.00p 199.50p 350651
17/10/2013 191.50p 198.00p 188.00p 196.00p 34789
16/10/2013 189.50p 195.00p 183.00p 191.50p 272031
15/10/2013 180.50p 192.00p 180.50p 189.50p 47846
14/10/2013 178.50p 185.00p 173.00p 180.50p 153352
11/10/2013 173.00p 173.00p 171.50p 173.00p 757
10/10/2013 173.00p 176.00p 171.80p 173.00p 2200
09/10/2013 172.50p 175.00p 170.00p 172.00p 5321
08/10/2013 171.00p 175.00p 171.00p 172.50p 4250
07/10/2013 171.00p 171.00p 168.00p 171.00p 12958
04/10/2013 170.00p 173.00p 170.00p 171.00p 5000
03/10/2013 170.00p 170.00p 167.00p 170.00p 1778
02/10/2013 170.00p 172.00p 170.00p 170.00p 3700
01/10/2013 167.50p 170.00p 167.50p 170.00p 15101
30/09/2013 170.00p 170.00p 167.00p 167.50p 7000
27/09/2013 171.50p 172.00p 167.00p 170.00p 20429
26/09/2013 171.50p 171.50p 170.00p 171.50p 5000
25/09/2013 169.00p 171.50p 168.80p 171.50p 13905
24/09/2013 169.00p 169.00p 168.80p 169.00p 9100
23/09/2013 169.00p 169.40p 168.00p 169.00p 6128
20/09/2013 169.00p 171.00p 169.00p 169.00p 6200
19/09/2013 167.00p 175.00p 167.00p 169.00p 59000
18/09/2013 157.50p 170.00p 157.50p 167.00p 47374
17/09/2013 152.00p 160.00p 152.00p 157.50p 17178
16/09/2013 151.50p 155.00p 150.00p 152.00p 5000
13/09/2013 151.50p 152.00p 147.50p 151.50p 0
12/09/2013 147.50p 152.00p 147.50p 151.50p 8475
11/09/2013 147.50p 148.75p 147.50p 147.50p 3987
10/09/2013 147.50p 148.00p 145.80p 147.50p 0
09/09/2013 148.00p 148.00p 145.80p 147.50p 9113
06/09/2013 148.00p 148.00p 146.80p 148.00p 0
05/09/2013 148.00p 148.00p 146.80p 148.00p 650
04/09/2013 148.00p 148.00p 146.00p 148.00p 1786
03/09/2013 149.00p 149.00p 144.00p 148.00p 25396
02/09/2013 150.50p 150.50p 146.00p 149.00p 5782
30/08/2013 151.50p 151.50p 149.75p 150.50p 5785
29/08/2013 151.50p 151.50p 150.00p 151.50p 0
28/08/2013 151.50p 151.50p 150.00p 151.50p 792
27/08/2013 151.50p 153.00p 151.50p 151.50p 4000
23/08/2013 151.50p 151.50p 150.00p 151.50p 8913
22/08/2013 151.50p 152.25p 151.50p 151.50p 4000
21/08/2013 151.50p 151.50p 151.50p 151.50p 2900
20/08/2013 151.50p 151.50p 151.50p 151.50p 9462
19/08/2013 151.50p 153.00p 150.60p 151.50p 3764
16/08/2013 152.50p 152.50p 150.10p 151.50p 12827
15/08/2013 155.00p 155.00p 150.00p 152.50p 29952
14/08/2013 155.00p 155.00p 155.00p 155.00p 2636
13/08/2013 155.00p 157.00p 153.00p 155.00p 700
12/08/2013 155.00p 155.90p 153.00p 155.00p 9697
09/08/2013 156.50p 157.00p 150.00p 155.00p 47775
08/08/2013 156.50p 159.00p 154.50p 156.50p 4336
07/08/2013 147.50p 159.00p 147.50p 155.00p 80760
06/08/2013 144.50p 147.50p 144.50p 147.50p 2855
05/08/2013 139.50p 147.00p 136.00p 144.50p 28661
02/08/2013 136.00p 138.00p 135.70p 136.00p 18060
01/08/2013 136.00p 137.00p 135.50p 136.00p 35097
31/07/2013 136.00p 136.00p 136.00p 136.00p 61530
30/07/2013 136.00p 136.40p 135.50p 136.00p 4271
29/07/2013 136.00p 136.40p 135.50p 136.00p 3233
26/07/2013 136.00p 136.50p 135.00p 136.00p 0
25/07/2013 136.50p 136.50p 135.00p 136.00p 5000
24/07/2013 136.50p 140.00p 136.20p 136.50p 3000
23/07/2013 136.50p 136.50p 135.50p 136.50p 3241
22/07/2013 136.50p 138.00p 136.50p 136.50p 1307
19/07/2013 137.00p 138.00p 135.25p 136.50p 22100
18/07/2013 136.00p 140.00p 136.00p 137.00p 23929
17/07/2013 137.00p 137.00p 135.80p 136.00p 297975
16/07/2013 132.00p 139.00p 132.00p 137.00p 25125
15/07/2013 132.00p 135.00p 131.04p 132.00p 8685
12/07/2013 132.00p 132.00p 128.50p 132.00p 0
11/07/2013 132.00p 132.00p 128.50p 132.00p 6150
10/07/2013 130.50p 133.00p 130.50p 131.00p 4369
09/07/2013 128.50p 131.40p 128.50p 130.50p 14000
08/07/2013 127.50p 130.00p 127.00p 128.50p 23008
05/07/2013 124.00p 129.50p 124.00p 127.50p 18610
04/07/2013 124.00p 124.00p 123.00p 124.00p 24443
03/07/2013 130.00p 130.00p 122.36p 124.00p 33425
02/07/2013 132.00p 132.00p 128.00p 130.00p 8317
01/07/2013 132.00p 137.00p 132.00p 132.00p 100
28/06/2013 132.00p 132.50p 129.00p 132.00p 3703
27/06/2013 132.00p 132.00p 129.00p 132.00p 0
26/06/2013 132.00p 132.00p 129.00p 132.00p 1207
25/06/2013 132.00p 132.50p 130.75p 132.00p 0
24/06/2013 132.50p 132.50p 130.75p 132.00p 3700
21/06/2013 132.50p 132.50p 131.00p 132.50p 10345
20/06/2013 133.00p 135.00p 132.50p 132.50p 17
19/06/2013 133.50p 133.50p 132.50p 133.00p 8500
18/06/2013 133.50p 136.00p 133.50p 133.50p 2000
17/06/2013 133.50p 133.50p 132.75p 133.50p 1645
14/06/2013 133.50p 136.00p 133.00p 133.50p 43473
13/06/2013 133.50p 135.00p 131.00p 133.50p 478
12/06/2013 131.50p 133.50p 131.40p 133.50p 12130
11/06/2013 131.50p 131.50p 131.40p 131.50p 2538
10/06/2013 131.50p 131.70p 131.40p 131.50p 5382
07/06/2013 131.50p 131.50p 131.22p 131.50p 15000
06/06/2013 131.50p 131.53p 131.50p 131.50p 1500
05/06/2013 131.50p 131.53p 131.00p 131.50p 6261
04/06/2013 131.50p 131.50p 131.50p 131.50p 0
03/06/2013 131.50p 131.50p 131.50p 131.50p 1000
31/05/2013 131.50p 133.00p 131.00p 131.50p 0
30/05/2013 131.50p 133.00p 131.00p 131.50p 0
29/05/2013 132.00p 133.00p 131.00p 131.50p 7139
28/05/2013 132.00p 132.50p 132.00p 132.00p 3291
24/05/2013 132.00p 132.50p 131.00p 132.00p 17553
23/05/2013 132.00p 133.50p 132.00p 132.00p 0
22/05/2013 133.00p 133.50p 132.00p 132.50p 0

*Close Price adjusted for both dividends and splits