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
16/12/2010 142.50p 142.50p 139.00p 142.00p 16021
15/12/2010 139.00p 144.25p 139.00p 142.50p 23977
14/12/2010 138.00p 139.00p 136.44p 138.00p 8833
13/12/2010 136.00p 138.00p 136.00p 138.00p 14000
10/12/2010 134.50p 137.72p 134.50p 136.00p 10579
09/12/2010 133.50p 135.20p 133.00p 134.50p 8169
08/12/2010 130.00p 135.00p 130.00p 133.50p 18500
07/12/2010 129.00p 131.60p 128.55p 130.00p 19568
06/12/2010 129.00p 131.28p 126.72p 129.00p 9445
03/12/2010 129.00p 129.00p 129.00p 129.00p 0
02/12/2010 129.00p 130.80p 126.64p 129.00p 11002
01/12/2010 129.00p 131.22p 129.00p 129.00p 1409
30/11/2010 129.00p 129.00p 127.50p 129.00p 102
29/11/2010 129.00p 129.00p 127.60p 129.00p 5000
26/11/2010 129.00p 131.34p 127.14p 129.00p 3416
25/11/2010 129.00p 129.00p 127.14p 129.00p 5098
24/11/2010 129.00p 131.34p 127.50p 129.00p 3244
23/11/2010 129.00p 129.00p 127.14p 129.00p 3018
22/11/2010 129.00p 131.34p 127.50p 129.00p 9124
19/11/2010 129.00p 132.00p 127.30p 129.00p 21557
18/11/2010 129.00p 132.00p 127.14p 129.00p 16184
17/11/2010 129.00p 129.00p 129.00p 129.00p 0
16/11/2010 129.00p 129.00p 126.72p 129.00p 21933
15/11/2010 129.00p 129.90p 126.13p 129.00p 2989
12/11/2010 129.50p 130.25p 127.45p 129.00p 18219
11/11/2010 129.50p 130.25p 127.45p 129.50p 4310
10/11/2010 128.50p 131.40p 127.25p 129.50p 11423
09/11/2010 128.50p 128.95p 127.00p 128.50p 6750
08/11/2010 127.00p 129.00p 126.00p 128.50p 15877
05/11/2010 124.50p 129.00p 122.05p 127.00p 23729
04/11/2010 123.50p 125.00p 123.50p 124.50p 7880
03/11/2010 123.50p 123.50p 123.50p 123.50p 0
02/11/2010 124.50p 124.50p 120.35p 123.50p 13868
01/11/2010 123.50p 124.50p 123.50p 124.50p 0
29/10/2010 125.50p 125.50p 123.50p 123.50p 0
28/10/2010 125.50p 126.00p 124.00p 125.50p 15443
27/10/2010 125.50p 125.50p 124.00p 125.50p 6852
26/10/2010 125.50p 125.50p 124.00p 125.50p 4450
25/10/2010 124.50p 125.50p 124.50p 125.00p 1913
22/10/2010 124.50p 124.50p 122.00p 124.50p 4250
21/10/2010 125.00p 125.00p 122.00p 124.50p 9075
20/10/2010 125.50p 125.50p 123.00p 125.00p 6578
19/10/2010 124.50p 125.50p 122.50p 125.50p 7369
18/10/2010 134.00p 134.00p 122.35p 124.50p 38413
15/10/2010 122.00p 128.00p 121.50p 128.00p 7817
14/10/2010 122.00p 123.00p 121.42p 122.00p 13665
13/10/2010 122.00p 122.00p 121.42p 122.00p 3900
12/10/2010 122.00p 122.00p 122.00p 122.00p 0
11/10/2010 121.50p 123.00p 121.50p 122.00p 6778
08/10/2010 119.00p 124.00p 119.00p 121.50p 65936
07/10/2010 118.50p 119.85p 118.50p 119.00p 8244
06/10/2010 118.50p 119.40p 117.75p 118.50p 11661
05/10/2010 118.50p 119.09p 117.60p 118.50p 7684
04/10/2010 118.50p 120.00p 117.75p 118.50p 13464
01/10/2010 118.00p 119.09p 116.44p 118.50p 8742
30/09/2010 119.00p 119.39p 117.00p 118.00p 7000
29/09/2010 119.00p 119.00p 119.00p 119.00p 0
28/09/2010 120.00p 120.92p 118.84p 119.00p 6483
27/09/2010 120.00p 122.00p 118.76p 120.00p 37212
24/09/2010 119.00p 121.00p 118.76p 120.00p 18243
23/09/2010 120.00p 122.00p 116.75p 119.00p 52689
22/09/2010 120.50p 122.00p 118.80p 120.00p 27508
21/09/2010 121.50p 123.60p 119.47p 120.50p 75060
20/09/2010 116.00p 125.00p 115.25p 121.50p 93239
17/09/2010 105.50p 116.00p 105.50p 116.00p 57226
16/09/2010 105.50p 108.00p 105.50p 105.50p 19867
15/09/2010 109.00p 109.00p 104.70p 105.50p 18500
14/09/2010 109.00p 111.94p 109.00p 109.00p 4134
13/09/2010 101.50p 110.00p 101.50p 109.00p 57590
10/09/2010 101.50p 101.50p 101.50p 101.50p 0
09/09/2010 101.50p 101.50p 98.12p 101.50p 3958
08/09/2010 101.50p 101.50p 99.75p 101.50p 2689
07/09/2010 98.50p 101.50p 97.00p 101.50p 20992
06/09/2010 98.00p 99.50p 96.00p 98.50p 32378
03/09/2010 98.00p 99.20p 95.00p 98.00p 26288
02/09/2010 98.00p 98.00p 98.00p 98.00p 6630
01/09/2010 99.00p 99.00p 98.00p 98.00p 8300
31/08/2010 99.00p 99.40p 98.00p 99.00p 8882
27/08/2010 100.00p 100.80p 98.40p 99.00p 11550
26/08/2010 100.50p 101.00p 99.00p 100.00p 10916
25/08/2010 100.50p 100.50p 100.50p 100.50p 0
24/08/2010 100.50p 100.50p 100.50p 100.50p 0
23/08/2010 100.50p 101.75p 100.50p 100.50p 7000
20/08/2010 100.50p 102.50p 98.55p 100.50p 25764
19/08/2010 96.00p 103.00p 95.50p 100.50p 16811
18/08/2010 97.00p 97.50p 95.00p 96.00p 22623
17/08/2010 94.50p 97.00p 94.50p 97.00p 12712
16/08/2010 90.00p 94.85p 88.00p 94.50p 1355287
13/08/2010 87.50p 90.00p 87.00p 90.00p 62
12/08/2010 85.00p 87.50p 83.00p 87.50p 4289990
11/08/2010 85.00p 85.00p 83.20p 85.00p 4085
10/08/2010 86.00p 87.00p 83.00p 85.00p 55956
09/08/2010 86.00p 86.30p 85.00p 86.00p 683
06/08/2010 86.00p 86.40p 85.00p 86.00p 4174
05/08/2010 86.00p 86.00p 85.00p 86.00p 3477
04/08/2010 86.00p 86.00p 85.00p 86.00p 7446
03/08/2010 86.00p 86.00p 85.50p 86.00p 2343
02/08/2010 85.00p 86.00p 85.00p 86.00p 19286
30/07/2010 86.50p 86.50p 83.00p 85.00p 3350
29/07/2010 86.50p 87.00p 84.60p 86.50p 4172
28/07/2010 86.50p 86.50p 83.00p 86.50p 33179
27/07/2010 85.50p 85.50p 82.00p 84.50p 9147
26/07/2010 90.00p 90.00p 85.00p 85.50p 16375
23/07/2010 90.00p 90.00p 90.00p 90.00p 0
22/07/2010 89.00p 90.00p 89.00p 90.00p 2020
21/07/2010 89.00p 89.00p 88.00p 89.00p 7994
20/07/2010 91.50p 91.50p 88.00p 89.00p 20117
19/07/2010 92.50p 92.50p 90.00p 91.00p 16777
16/07/2010 93.00p 93.00p 91.00p 93.00p 5000
15/07/2010 95.00p 95.00p 91.00p 93.00p 17823
14/07/2010 95.50p 95.50p 94.25p 95.00p 1540
13/07/2010 96.00p 96.00p 93.00p 95.50p 667
12/07/2010 96.00p 96.00p 96.00p 96.00p 2613
09/07/2010 96.00p 96.00p 93.00p 96.00p 3821
08/07/2010 96.00p 96.00p 96.00p 96.00p 0
07/07/2010 97.00p 97.00p 93.00p 96.00p 5972
06/07/2010 97.00p 97.00p 94.00p 97.00p 1000
05/07/2010 95.00p 97.00p 94.00p 97.00p 300
02/07/2010 94.00p 94.00p 91.00p 93.50p 4600
01/07/2010 95.50p 95.50p 93.00p 94.00p 2000
30/06/2010 95.50p 95.50p 92.00p 95.50p 16575
29/06/2010 95.50p 95.50p 93.00p 95.50p 4000
28/06/2010 95.50p 95.50p 95.50p 95.50p 0
25/06/2010 95.50p 95.50p 95.50p 95.50p 0
24/06/2010 96.50p 96.50p 93.00p 95.50p 1571
23/06/2010 97.00p 97.00p 94.00p 96.50p 4970
22/06/2010 97.00p 97.00p 94.00p 97.00p 6619
21/06/2010 97.00p 98.50p 97.00p 97.00p 5041
18/06/2010 97.00p 97.00p 97.00p 97.00p 0
17/06/2010 96.00p 97.50p 93.25p 97.00p 7869
16/06/2010 97.00p 97.00p 93.00p 96.00p 8607
15/06/2010 97.00p 97.00p 97.00p 97.00p 0
14/06/2010 97.00p 97.00p 97.00p 97.00p 0
11/06/2010 97.00p 97.00p 94.00p 97.00p 1055
10/06/2010 97.00p 97.00p 97.00p 97.00p 0
09/06/2010 96.50p 98.50p 96.50p 97.00p 15041
08/06/2010 97.50p 97.50p 93.00p 96.50p 7500
07/06/2010 97.50p 97.50p 97.50p 97.50p 0
04/06/2010 97.50p 97.50p 97.50p 97.50p 0
03/06/2010 97.50p 98.95p 97.50p 97.50p 4512
02/06/2010 97.50p 97.50p 97.50p 97.50p 0
01/06/2010 98.50p 98.50p 95.00p 97.50p 15112
28/05/2010 98.50p 100.00p 98.00p 98.50p 2797
27/05/2010 98.50p 100.53p 98.50p 98.50p 147
26/05/2010 99.00p 99.00p 96.00p 98.50p 5350
25/05/2010 100.00p 100.00p 97.00p 99.00p 6741
24/05/2010 98.00p 101.00p 97.50p 100.00p 12874
21/05/2010 103.00p 103.00p 96.40p 98.00p 23754
20/05/2010 103.50p 103.50p 103.00p 103.00p 32159
19/05/2010 105.50p 107.50p 102.50p 103.50p 24368
18/05/2010 105.50p 107.50p 105.50p 105.50p 17650
17/05/2010 105.50p 107.50p 104.50p 105.50p 10848
14/05/2010 105.00p 108.00p 104.25p 105.50p 36236
13/05/2010 103.50p 108.00p 102.90p 105.00p 27212
12/05/2010 101.50p 104.70p 101.50p 103.50p 19608
11/05/2010 102.00p 103.00p 100.75p 101.50p 45615
10/05/2010 91.50p 102.00p 91.50p 102.00p 52899
07/05/2010 91.50p 91.50p 91.50p 91.50p 24101
06/05/2010 90.50p 94.00p 90.50p 91.50p 11728
05/05/2010 87.00p 92.00p 87.00p 90.50p 38159
04/05/2010 87.50p 90.00p 85.35p 87.50p 56620
30/04/2010 87.50p 87.50p 87.50p 87.50p 11000
29/04/2010 87.50p 87.50p 87.50p 87.50p 0
28/04/2010 89.50p 89.50p 87.00p 87.50p 5000
27/04/2010 89.50p 90.85p 87.05p 89.50p 2908
26/04/2010 86.50p 90.95p 85.25p 89.50p 47124
23/04/2010 82.50p 84.22p 82.50p 83.00p 10000
22/04/2010 82.50p 82.50p 82.50p 82.50p 0
21/04/2010 82.50p 82.50p 82.50p 82.50p 0
20/04/2010 82.00p 84.00p 80.00p 82.50p 20734
19/04/2010 82.00p 82.00p 82.00p 82.00p 13326
16/04/2010 82.00p 82.00p 80.00p 82.00p 1600
15/04/2010 82.00p 83.15p 80.00p 82.00p 2713
14/04/2010 82.00p 83.20p 80.50p 82.00p 16350
13/04/2010 80.50p 83.80p 78.00p 82.00p 16155
12/04/2010 80.50p 80.50p 78.00p 80.50p 9615
09/04/2010 81.50p 81.50p 79.00p 80.50p 7881
08/04/2010 81.50p 81.50p 81.50p 81.50p 0
07/04/2010 80.50p 82.15p 80.50p 81.50p 3600
06/04/2010 80.50p 80.50p 78.00p 80.50p 1641881
01/04/2010 81.00p 81.00p 78.00p 80.50p 6316
31/03/2010 81.00p 81.00p 78.00p 81.00p 3000
30/03/2010 82.50p 82.50p 80.00p 81.00p 15400
29/03/2010 82.50p 82.50p 80.00p 82.50p 14362
26/03/2010 82.50p 82.50p 81.00p 82.50p 10400
25/03/2010 82.50p 82.50p 81.00p 82.50p 500
24/03/2010 82.50p 82.50p 80.25p 82.50p 3143
23/03/2010 82.50p 82.50p 82.50p 82.50p 0
22/03/2010 82.50p 82.50p 80.25p 82.50p 7577
19/03/2010 82.50p 82.50p 80.00p 82.50p 1676
18/03/2010 82.50p 84.95p 80.00p 82.50p 4925
17/03/2010 82.50p 84.95p 81.00p 82.50p 10634
16/03/2010 82.50p 83.90p 81.00p 82.50p 3166
15/03/2010 82.50p 82.50p 80.55p 82.50p 114846
12/03/2010 82.00p 84.15p 81.00p 82.50p 16897
11/03/2010 82.00p 82.00p 80.20p 82.00p 375
10/03/2010 81.50p 83.98p 80.20p 82.00p 8259
09/03/2010 81.50p 81.50p 80.00p 81.50p 3488
08/03/2010 80.50p 81.50p 79.85p 81.50p 9500
05/03/2010 80.50p 80.50p 79.85p 80.50p 315

*Close Price adjusted for both dividends and splits