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
15/02/2018 397.50p 410.00p 392.00p 397.50p 12448
14/02/2018 397.50p 410.00p 397.50p 397.50p 5477
13/02/2018 397.50p 410.00p 392.25p 397.50p 2095
12/02/2018 380.00p 407.00p 375.01p 397.50p 14841
09/02/2018 370.00p 385.00p 360.00p 372.50p 17723
08/02/2018 370.00p 378.00p 364.99p 370.00p 18880
07/02/2018 370.00p 380.00p 360.00p 370.00p 32044
06/02/2018 360.00p 379.00p 350.00p 370.00p 52247
05/02/2018 380.00p 380.00p 365.00p 372.50p 2561
02/02/2018 390.00p 390.00p 375.00p 380.00p 94676
01/02/2018 395.00p 397.00p 386.00p 390.00p 4002
31/01/2018 391.50p 405.00p 386.00p 395.00p 6244
30/01/2018 393.50p 402.00p 390.10p 391.50p 2356
29/01/2018 397.50p 402.00p 390.00p 393.50p 8578
26/01/2018 397.50p 405.00p 390.00p 397.50p 32658
25/01/2018 397.50p 401.55p 392.00p 397.50p 9476
24/01/2018 391.50p 400.00p 390.23p 397.50p 16117
23/01/2018 392.50p 400.00p 390.00p 391.50p 24810
22/01/2018 402.50p 405.00p 384.97p 392.50p 19737
19/01/2018 408.00p 408.00p 395.00p 402.50p 6019
18/01/2018 410.00p 410.00p 400.00p 408.00p 1538
17/01/2018 410.00p 418.00p 400.00p 410.00p 9960
16/01/2018 410.00p 410.00p 391.00p 410.00p 7794
15/01/2018 410.00p 414.00p 400.00p 410.00p 14439
12/01/2018 410.00p 414.00p 400.00p 410.00p 10264
11/01/2018 410.00p 415.00p 400.20p 410.00p 6617
10/01/2018 410.00p 415.75p 400.01p 410.00p 18386
09/01/2018 410.00p 419.80p 400.01p 410.00p 3689
08/01/2018 410.00p 418.00p 400.00p 410.00p 5485
05/01/2018 420.00p 420.00p 400.00p 410.00p 4279
04/01/2018 425.00p 425.00p 415.00p 420.00p 47412
03/01/2018 427.50p 427.50p 417.50p 417.50p 4455
02/01/2018 425.00p 435.00p 421.00p 427.50p 4150
29/12/2017 430.00p 430.00p 420.20p 425.00p 3662
28/12/2017 420.00p 434.85p 420.00p 430.00p 3657
27/12/2017 420.00p 425.00p 415.00p 420.00p 4803
22/12/2017 420.00p 424.50p 420.00p 420.00p 3677
21/12/2017 420.00p 425.00p 420.00p 420.00p 3892
20/12/2017 420.00p 425.00p 420.00p 420.00p 2466
19/12/2017 420.00p 425.00p 415.01p 420.00p 16659
18/12/2017 415.00p 423.00p 415.00p 420.00p 2468
15/12/2017 420.00p 425.00p 415.01p 420.00p 16016
14/12/2017 420.00p 420.00p 420.00p 420.00p 500
13/12/2017 420.00p 424.00p 420.00p 420.00p 3751
12/12/2017 420.00p 424.00p 420.00p 420.00p 2673
11/12/2017 420.00p 424.00p 420.00p 420.00p 137
08/12/2017 420.00p 420.00p 420.00p 420.00p 2475
07/12/2017 420.00p 425.00p 420.00p 420.00p 4168
06/12/2017 420.00p 420.00p 417.00p 420.00p 2046
05/12/2017 419.00p 423.00p 415.01p 420.00p 4015
04/12/2017 419.00p 422.01p 415.01p 419.00p 3335
01/12/2017 419.00p 420.00p 415.01p 419.00p 992
30/11/2017 415.00p 420.00p 415.00p 419.00p 14229
29/11/2017 417.50p 425.00p 416.22p 420.00p 3118
28/11/2017 420.00p 420.00p 415.00p 417.50p 5336
27/11/2017 420.00p 420.00p 415.00p 420.00p 14224
24/11/2017 422.50p 422.50p 415.00p 420.00p 8166
23/11/2017 422.50p 425.00p 416.00p 422.50p 23678
22/11/2017 420.00p 430.00p 418.00p 422.50p 7553
21/11/2017 417.50p 418.00p 416.00p 417.50p 4782
20/11/2017 415.00p 420.00p 410.00p 420.00p 2080
17/11/2017 415.00p 417.00p 410.00p 415.00p 39207
16/11/2017 415.00p 422.00p 415.00p 415.00p 14382
15/11/2017 411.00p 420.00p 407.10p 416.00p 14293
14/11/2017 411.00p 420.00p 406.00p 411.00p 4004
13/11/2017 412.50p 420.00p 402.01p 411.00p 13890
10/11/2017 407.50p 420.00p 405.00p 412.50p 24970
09/11/2017 422.50p 424.80p 400.00p 407.50p 25136
08/11/2017 427.50p 428.80p 406.00p 420.00p 20753
07/11/2017 415.00p 435.00p 415.00p 427.50p 34051
06/11/2017 390.00p 425.00p 390.00p 415.00p 34294
03/11/2017 385.00p 396.00p 385.00p 390.00p 24884
02/11/2017 381.50p 395.00p 380.00p 385.00p 46832
01/11/2017 375.00p 383.00p 374.00p 381.50p 52460
31/10/2017 372.50p 375.00p 361.00p 375.00p 38542
30/10/2017 372.50p 385.00p 360.00p 372.50p 62412
27/10/2017 365.00p 370.00p 356.00p 362.50p 288818
26/10/2017 380.00p 380.00p 355.00p 365.00p 19727
25/10/2017 380.00p 388.00p 370.00p 380.00p 10478
24/10/2017 380.00p 390.00p 370.01p 380.00p 4739
23/10/2017 380.00p 386.22p 370.01p 380.00p 22878
20/10/2017 367.50p 392.27p 363.00p 380.00p 29664
19/10/2017 367.50p 380.00p 362.00p 367.50p 14506
18/10/2017 367.50p 380.00p 358.00p 367.50p 8444
17/10/2017 367.50p 374.00p 357.00p 367.50p 6923
16/10/2017 367.50p 379.00p 355.01p 367.50p 17352
13/10/2017 367.50p 367.50p 367.50p 367.50p 1873
12/10/2017 370.00p 370.00p 367.50p 367.50p 15926
11/10/2017 380.00p 380.00p 370.00p 370.00p 22002
10/10/2017 382.50p 382.50p 380.00p 380.00p 24053
09/10/2017 372.50p 382.50p 372.50p 382.50p 16572
06/10/2017 367.50p 372.50p 367.50p 372.50p 1929
05/10/2017 367.50p 370.00p 367.50p 367.50p 4887
04/10/2017 360.00p 367.50p 357.50p 367.50p 11228
03/10/2017 360.00p 360.00p 348.00p 357.50p 42416
02/10/2017 367.50p 367.50p 359.00p 360.00p 11826
29/09/2017 367.50p 367.50p 367.50p 367.50p 10514
28/09/2017 367.50p 367.50p 367.50p 367.50p 21615
27/09/2017 367.50p 367.50p 367.50p 367.50p 17864
26/09/2017 367.50p 370.00p 367.50p 367.50p 10504
25/09/2017 375.00p 375.00p 370.00p 370.00p 8881
22/09/2017 375.00p 375.00p 372.50p 375.00p 5605
21/09/2017 367.50p 372.50p 367.50p 372.50p 28187
20/09/2017 367.50p 367.50p 367.50p 367.50p 21205
19/09/2017 377.50p 377.50p 367.50p 367.50p 5840
18/09/2017 380.00p 380.00p 377.50p 377.50p 16736
15/09/2017 392.50p 392.50p 380.00p 380.00p 19046
14/09/2017 400.00p 400.00p 392.50p 392.50p 5937
13/09/2017 400.00p 400.00p 400.00p 400.00p 3889
12/09/2017 400.00p 400.00p 400.00p 400.00p 6439
11/09/2017 395.00p 400.00p 395.00p 400.00p 11060
08/09/2017 395.00p 395.00p 395.00p 395.00p 4626
07/09/2017 397.50p 397.50p 395.00p 395.00p 9508
06/09/2017 397.50p 397.50p 397.50p 397.50p 4450
05/09/2017 397.50p 402.50p 397.50p 397.50p 3337
04/09/2017 397.50p 400.00p 397.50p 397.50p 5395
01/09/2017 397.50p 397.50p 397.50p 397.50p 45724
31/08/2017 397.50p 397.50p 395.00p 397.50p 31161
30/08/2017 392.50p 397.50p 392.50p 397.50p 5193
29/08/2017 392.50p 392.50p 392.50p 392.50p 10972
25/08/2017 387.50p 392.50p 387.50p 392.50p 3720
24/08/2017 390.00p 390.00p 385.00p 387.50p 12227
23/08/2017 395.00p 395.00p 390.00p 390.00p 7361
22/08/2017 395.00p 395.00p 395.00p 395.00p 8156
21/08/2017 395.00p 395.00p 395.00p 395.00p 11923
18/08/2017 402.50p 402.50p 392.50p 395.00p 6827
17/08/2017 400.00p 402.50p 400.00p 402.50p 14391
16/08/2017 405.00p 405.00p 400.00p 400.00p 30830
15/08/2017 401.00p 407.50p 400.00p 405.00p 21060
14/08/2017 377.50p 400.00p 377.50p 400.00p 27177
11/08/2017 384.00p 384.00p 377.50p 377.50p 573429
10/08/2017 381.50p 384.00p 381.50p 384.00p 13817
09/08/2017 381.50p 381.50p 378.00p 381.50p 14396
08/08/2017 376.50p 378.00p 369.00p 378.00p 62195
07/08/2017 376.50p 376.50p 375.00p 376.50p 37352
04/08/2017 377.50p 377.50p 372.50p 372.50p 8438
03/08/2017 384.00p 384.00p 375.00p 377.50p 41828
02/08/2017 387.50p 387.50p 384.00p 384.00p 73167
01/08/2017 387.50p 387.50p 387.50p 387.50p 4605
31/07/2017 387.50p 387.50p 385.00p 387.50p 61515
28/07/2017 385.00p 385.00p 385.00p 385.00p 7557
27/07/2017 385.00p 385.00p 385.00p 385.00p 27469
26/07/2017 385.00p 385.00p 385.00p 385.00p 15823
25/07/2017 387.50p 387.50p 385.00p 385.00p 11653
24/07/2017 387.50p 387.50p 387.50p 387.50p 7710
21/07/2017 387.50p 387.50p 387.50p 387.50p 5005
20/07/2017 387.50p 387.50p 387.50p 387.50p 9387
19/07/2017 387.50p 387.50p 387.50p 387.50p 4917
18/07/2017 387.50p 387.50p 387.50p 387.50p 1838
17/07/2017 387.50p 387.50p 387.50p 387.50p 15937
14/07/2017 385.00p 387.50p 385.00p 387.50p 16000
13/07/2017 385.00p 385.00p 385.00p 385.00p 13030
12/07/2017 387.50p 387.50p 385.00p 385.00p 22052
11/07/2017 400.00p 400.00p 382.50p 387.50p 22852
10/07/2017 400.00p 400.00p 390.00p 400.00p 28395
07/07/2017 400.00p 400.00p 400.00p 400.00p 1335
06/07/2017 400.00p 400.00p 400.00p 400.00p 5285
05/07/2017 400.00p 400.00p 400.00p 400.00p 17482
04/07/2017 392.50p 400.00p 392.50p 400.00p 14344
03/07/2017 392.50p 395.00p 392.50p 392.50p 10382
30/06/2017 395.00p 395.00p 395.00p 395.00p 8759
29/06/2017 395.00p 395.00p 395.00p 395.00p 46432
28/06/2017 410.00p 410.00p 390.00p 395.00p 51036
27/06/2017 410.00p 410.00p 410.00p 410.00p 5857
26/06/2017 410.00p 410.00p 410.00p 410.00p 10055
23/06/2017 407.50p 412.50p 407.50p 410.00p 13780
22/06/2017 405.00p 407.50p 405.00p 407.50p 0
21/06/2017 425.00p 425.00p 397.50p 405.00p 0
20/06/2017 428.50p 428.50p 422.50p 425.00p 0
19/06/2017 430.00p 430.00p 428.50p 428.50p 0
16/06/2017 430.00p 433.00p 427.00p 430.00p 23742
15/06/2017 440.00p 440.00p 422.50p 430.00p 7988
14/06/2017 440.00p 444.80p 431.00p 440.00p 14429
13/06/2017 438.50p 445.00p 427.20p 440.00p 28656
12/06/2017 438.50p 447.00p 431.00p 438.50p 4997
09/06/2017 450.00p 452.00p 427.00p 438.50p 17680
08/06/2017 451.00p 456.00p 445.00p 451.00p 19339
07/06/2017 450.00p 457.00p 446.00p 451.00p 10375
06/06/2017 455.00p 455.00p 450.00p 453.50p 2476
05/06/2017 455.00p 458.00p 450.00p 455.00p 9343
02/06/2017 455.00p 455.00p 450.00p 455.00p 11763
01/06/2017 455.00p 460.00p 452.76p 455.00p 2995
31/05/2017 455.00p 458.88p 450.00p 455.00p 4421
30/05/2017 455.00p 462.50p 452.50p 455.00p 6130
26/05/2017 457.50p 458.00p 450.00p 455.00p 6764
25/05/2017 455.00p 460.00p 455.00p 457.50p 9824
24/05/2017 457.50p 465.00p 450.00p 455.00p 27648
23/05/2017 457.50p 465.00p 450.00p 457.50p 7885
22/05/2017 465.00p 468.00p 457.50p 457.50p 1367
19/05/2017 455.00p 470.00p 450.00p 462.50p 3270
18/05/2017 462.50p 468.00p 440.00p 455.00p 17849
17/05/2017 470.00p 474.00p 460.00p 462.50p 21344
16/05/2017 467.50p 475.00p 465.00p 470.00p 6943
15/05/2017 465.00p 475.00p 465.00p 467.50p 6446
12/05/2017 460.00p 470.19p 460.00p 465.00p 5898
11/05/2017 465.00p 465.00p 455.00p 460.00p 16214
10/05/2017 478.50p 489.00p 465.00p 468.50p 31462
09/05/2017 465.00p 485.00p 462.00p 478.50p 14145
08/05/2017 452.50p 470.00p 452.50p 465.00p 20980
05/05/2017 442.50p 460.00p 441.80p 452.50p 13927

*Close Price adjusted for both dividends and splits