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
03/08/2012 108.50p 109.00p 107.00p 108.50p 0
02/08/2012 109.00p 109.00p 107.00p 108.50p 12334
01/08/2012 108.50p 110.00p 108.00p 109.00p 10970
31/07/2012 107.50p 110.00p 107.00p 108.50p 6098
30/07/2012 105.50p 108.00p 103.30p 107.50p 5700
27/07/2012 105.50p 108.00p 105.50p 105.50p 1200
26/07/2012 105.50p 106.00p 105.50p 105.50p 0
25/07/2012 105.50p 106.00p 105.50p 105.50p 3715
24/07/2012 106.50p 106.50p 105.00p 105.50p 5037
23/07/2012 106.50p 109.00p 105.00p 106.50p 0
20/07/2012 107.50p 109.00p 105.00p 106.50p 1938
19/07/2012 107.50p 107.50p 103.69p 107.50p 0
18/07/2012 104.00p 105.00p 103.69p 104.00p 0
17/07/2012 104.00p 105.00p 103.69p 104.00p 0
16/07/2012 104.00p 105.00p 103.69p 104.00p 8000
13/07/2012 107.50p 107.50p 103.00p 104.00p 10754
12/07/2012 112.50p 112.50p 107.50p 107.50p 3678
11/07/2012 113.50p 113.50p 110.00p 112.50p 13394
10/07/2012 117.50p 117.50p 113.50p 113.50p 4884
09/07/2012 118.00p 118.00p 116.00p 118.00p 8087
06/07/2012 118.00p 118.00p 116.00p 118.00p 0
05/07/2012 118.00p 118.00p 116.00p 118.00p 3072
04/07/2012 118.00p 118.00p 116.00p 118.00p 500
03/07/2012 118.00p 120.00p 116.00p 118.00p 1274
02/07/2012 118.00p 118.00p 116.00p 118.00p 7863
29/06/2012 118.00p 118.00p 116.00p 118.00p 3700
28/06/2012 118.00p 118.00p 116.00p 118.00p 0
27/06/2012 118.00p 118.00p 116.00p 118.00p 5000
26/06/2012 118.00p 118.00p 116.00p 118.00p 4453
25/06/2012 118.00p 118.00p 116.00p 118.00p 2000
22/06/2012 118.00p 118.00p 116.00p 118.00p 6040
21/06/2012 118.00p 118.00p 116.00p 118.00p 500
20/06/2012 118.00p 118.00p 117.80p 118.00p 950000
19/06/2012 118.00p 118.20p 116.00p 118.00p 0
18/06/2012 118.00p 118.20p 116.00p 118.00p 0
15/06/2012 118.00p 118.20p 116.00p 118.00p 413614
14/06/2012 118.00p 118.20p 116.00p 118.00p 769
13/06/2012 119.00p 119.00p 118.00p 118.00p 110
12/06/2012 119.00p 119.10p 119.00p 119.00p 179
11/06/2012 119.00p 122.00p 118.00p 119.00p 279958
08/06/2012 118.00p 118.00p 116.60p 118.00p 0
07/06/2012 118.00p 118.00p 116.60p 118.00p 0
06/06/2012 117.50p 118.00p 116.60p 118.00p 1586
01/06/2012 117.50p 117.50p 115.60p 117.50p 8657
31/05/2012 114.00p 118.00p 114.00p 117.50p 20197
30/05/2012 114.00p 114.00p 113.25p 114.00p 4478
29/05/2012 114.00p 114.00p 113.00p 114.00p 2146
28/05/2012 114.00p 114.00p 114.00p 114.00p 37
25/05/2012 114.00p 114.00p 113.20p 114.00p 0
24/05/2012 114.00p 114.00p 113.20p 114.00p 30
23/05/2012 114.00p 114.00p 113.20p 114.00p 34745
22/05/2012 114.00p 114.00p 113.20p 114.00p 0
21/05/2012 114.00p 114.00p 113.20p 114.00p 0
18/05/2012 114.00p 114.00p 113.20p 114.00p 4527
17/05/2012 114.00p 114.00p 113.20p 114.00p 5000
16/05/2012 114.00p 114.50p 113.00p 114.00p 0
15/05/2012 114.00p 114.50p 113.00p 114.00p 0
14/05/2012 114.00p 114.50p 113.00p 114.00p 1678
11/05/2012 114.00p 114.00p 113.20p 114.00p 0
10/05/2012 114.00p 114.00p 113.20p 114.00p 0
09/05/2012 114.00p 114.00p 113.20p 114.00p 52150
08/05/2012 114.00p 114.00p 113.00p 114.00p 4875
04/05/2012 114.00p 115.00p 114.00p 114.00p 3478
03/05/2012 114.00p 114.50p 112.00p 114.00p 0
02/05/2012 114.50p 114.50p 112.00p 114.00p 36317
01/05/2012 114.50p 116.00p 113.50p 114.50p 10647
30/04/2012 114.50p 116.00p 113.00p 114.50p 594047
27/04/2012 114.00p 115.00p 113.00p 114.50p 27274
26/04/2012 112.50p 115.00p 112.00p 114.00p 11592
25/04/2012 109.50p 115.00p 109.50p 112.50p 48261
24/04/2012 105.00p 110.50p 104.00p 109.50p 125771
23/04/2012 104.00p 105.00p 104.00p 104.50p 14322
20/04/2012 101.00p 101.70p 100.00p 101.00p 15333
19/04/2012 101.00p 101.00p 101.00p 101.00p 3000
18/04/2012 101.00p 101.00p 100.00p 101.00p 2500
17/04/2012 101.00p 101.00p 100.00p 101.00p 0
16/04/2012 101.00p 101.00p 100.00p 101.00p 5110
13/04/2012 101.00p 101.00p 100.00p 101.00p 0
12/04/2012 101.00p 101.00p 100.00p 101.00p 1500
11/04/2012 101.00p 101.00p 101.00p 101.00p 5000
10/04/2012 101.00p 101.00p 99.00p 101.00p 12410
05/04/2012 101.00p 101.00p 100.00p 101.00p 9600
04/04/2012 101.00p 101.00p 100.11p 101.00p 206
03/04/2012 99.00p 101.50p 99.00p 101.00p 9500
02/04/2012 100.50p 100.50p 99.00p 99.00p 4750
30/03/2012 104.00p 104.00p 99.00p 100.50p 26957
29/03/2012 105.50p 105.50p 103.00p 104.00p 17782
28/03/2012 105.50p 107.50p 105.50p 105.50p 0
27/03/2012 105.50p 107.50p 105.50p 105.50p 5000
26/03/2012 104.00p 105.50p 103.00p 105.50p 34533
23/03/2012 105.50p 107.50p 103.00p 104.00p 27297
22/03/2012 107.50p 107.50p 103.00p 105.50p 38700
21/03/2012 107.50p 107.50p 105.00p 107.50p 14608
20/03/2012 108.00p 108.00p 105.00p 107.50p 38300
19/03/2012 108.00p 108.00p 106.00p 108.00p 2721
16/03/2012 108.00p 108.00p 106.00p 108.00p 1500
15/03/2012 107.00p 108.50p 107.00p 107.00p 6650
14/03/2012 107.00p 107.00p 104.00p 107.00p 1500
13/03/2012 107.00p 108.90p 104.00p 107.00p 0
12/03/2012 108.50p 108.90p 104.00p 107.00p 5534
09/03/2012 111.00p 111.00p 105.00p 108.50p 12829
08/03/2012 111.00p 112.80p 111.00p 111.00p 0
07/03/2012 111.00p 112.80p 111.00p 111.00p 248
06/03/2012 111.00p 112.80p 108.00p 111.00p 0
05/03/2012 111.00p 112.80p 108.00p 111.00p 0
02/03/2012 111.00p 112.80p 108.00p 111.00p 0
01/03/2012 111.00p 112.80p 108.00p 111.00p 0
29/02/2012 111.00p 112.80p 108.00p 111.00p 809
28/02/2012 111.00p 111.00p 108.00p 111.00p 300
27/02/2012 111.50p 111.50p 109.00p 111.00p 5663
24/02/2012 112.00p 112.00p 109.00p 111.50p 11599
23/02/2012 112.00p 112.80p 112.00p 112.00p 2111
22/02/2012 112.00p 112.80p 109.60p 112.00p 0
21/02/2012 112.50p 112.80p 109.60p 112.00p 9260
20/02/2012 112.50p 113.00p 110.00p 112.50p 840
17/02/2012 112.50p 112.50p 110.00p 112.50p 1546
16/02/2012 112.50p 112.50p 110.00p 112.50p 771
15/02/2012 113.50p 113.50p 110.00p 112.50p 4506
14/02/2012 115.50p 115.50p 113.00p 113.50p 5642
13/02/2012 115.50p 117.00p 115.50p 115.50p 150
10/02/2012 115.50p 115.50p 113.00p 115.50p 0
09/02/2012 115.50p 115.50p 113.00p 115.50p 0
08/02/2012 115.50p 115.50p 113.00p 115.50p 1065
07/02/2012 115.50p 117.00p 115.50p 115.50p 5016
06/02/2012 116.50p 116.50p 115.00p 115.50p 6660
03/02/2012 115.00p 117.00p 112.50p 116.50p 24100
02/02/2012 112.50p 115.00p 112.50p 115.00p 1739
01/02/2012 112.50p 112.50p 110.50p 112.50p 775
31/01/2012 112.50p 115.00p 112.50p 112.50p 10000
30/01/2012 112.50p 112.50p 110.00p 112.50p 1078
27/01/2012 110.00p 112.50p 110.00p 112.50p 25080
26/01/2012 113.50p 113.50p 107.00p 110.00p 29621
25/01/2012 113.50p 113.50p 112.00p 113.50p 14400
24/01/2012 115.50p 115.50p 111.00p 113.50p 11327
23/01/2012 117.50p 117.50p 113.00p 115.50p 18084
20/01/2012 116.50p 117.50p 115.00p 117.50p 5320
19/01/2012 116.50p 116.50p 113.00p 116.50p 6314
18/01/2012 116.50p 116.50p 113.00p 116.50p 5080
17/01/2012 116.50p 116.50p 113.00p 116.50p 0
16/01/2012 116.50p 116.50p 113.00p 116.50p 2458
13/01/2012 117.50p 117.50p 115.00p 116.50p 5134
12/01/2012 117.50p 117.50p 115.50p 117.50p 502
11/01/2012 118.50p 119.60p 117.00p 117.50p 12993
10/01/2012 108.50p 119.60p 108.50p 118.50p 50105
09/01/2012 108.50p 112.00p 108.50p 108.50p 10550
06/01/2012 108.50p 108.50p 106.90p 108.50p 17
05/01/2012 109.50p 111.00p 106.10p 108.50p 17738
04/01/2012 106.00p 108.49p 104.00p 106.00p 3838
03/01/2012 106.00p 106.00p 104.10p 106.00p 6035
30/12/2011 106.00p 108.75p 103.60p 106.00p 7500
29/12/2011 105.00p 107.00p 103.80p 106.00p 6208
28/12/2011 103.50p 106.50p 103.50p 105.00p 5787
23/12/2011 103.50p 106.30p 103.50p 103.50p 128
22/12/2011 103.50p 103.50p 100.00p 103.50p 41571
21/12/2011 102.50p 105.00p 100.75p 103.50p 0
20/12/2011 101.50p 105.00p 100.75p 102.50p 11718
19/12/2011 101.50p 104.40p 99.55p 101.50p 7574
16/12/2011 102.50p 104.50p 100.50p 101.50p 15000
15/12/2011 102.50p 104.40p 102.50p 102.50p 189
14/12/2011 102.50p 102.50p 100.50p 102.50p 4037
13/12/2011 102.50p 102.50p 102.26p 102.50p 4000
12/12/2011 102.50p 102.50p 102.25p 102.50p 3160
09/12/2011 98.50p 105.00p 98.25p 102.50p 25449
08/12/2011 98.50p 99.00p 96.75p 98.50p 15300
07/12/2011 99.50p 102.00p 97.50p 98.50p 20519
06/12/2011 100.50p 101.75p 98.00p 100.00p 7011
05/12/2011 103.50p 103.50p 100.00p 101.50p 5000
02/12/2011 105.50p 105.50p 101.00p 103.50p 7714
01/12/2011 102.50p 107.00p 102.50p 105.50p 23882
30/11/2011 97.50p 101.00p 97.50p 100.00p 48282
29/11/2011 96.50p 98.00p 96.50p 98.00p 10000
28/11/2011 96.50p 96.80p 96.50p 96.50p 2700
25/11/2011 97.50p 97.50p 95.00p 96.50p 5000
24/11/2011 96.50p 98.00p 96.00p 96.50p 0
23/11/2011 98.00p 98.00p 96.00p 96.50p 39757
22/11/2011 98.00p 98.45p 96.00p 98.00p 3588
21/11/2011 98.00p 98.45p 97.00p 98.00p 11090
18/11/2011 98.00p 98.45p 97.00p 98.00p 5165
17/11/2011 97.50p 98.00p 95.75p 98.00p 655
16/11/2011 99.00p 99.20p 97.50p 97.50p 7456
15/11/2011 100.00p 101.00p 98.00p 100.00p 1348
14/11/2011 100.00p 101.00p 100.00p 100.00p 750
11/11/2011 100.00p 101.00p 98.00p 100.00p 5405
10/11/2011 100.00p 100.00p 98.50p 100.00p 0
09/11/2011 100.00p 100.00p 98.50p 100.00p 0
08/11/2011 98.50p 100.00p 98.50p 100.00p 5000
07/11/2011 101.00p 101.00p 97.45p 98.50p 10729
04/11/2011 98.50p 98.50p 97.00p 98.00p 2500
03/11/2011 98.50p 98.50p 97.00p 98.50p 771
02/11/2011 98.50p 99.50p 97.00p 98.50p 0
01/11/2011 98.50p 99.50p 97.00p 98.50p 0
31/10/2011 98.50p 99.50p 97.00p 98.50p 0
28/10/2011 98.50p 99.50p 97.00p 98.50p 0
27/10/2011 98.50p 99.50p 97.00p 98.50p 0
26/10/2011 99.50p 99.50p 97.00p 98.50p 500
25/10/2011 99.50p 99.50p 97.00p 99.50p 9865
24/10/2011 99.50p 100.45p 96.00p 99.50p 0
21/10/2011 96.00p 100.45p 96.00p 99.50p 5140
20/10/2011 96.00p 96.00p 95.00p 96.00p 0
19/10/2011 96.00p 96.00p 95.00p 96.00p 2840

*Close Price adjusted for both dividends and splits