Local Shopping REIT (LSR) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Local Shopping REIT

Date Open High Low Close* Volume
24/09/2013 31.00p 31.00p 29.25p 30.38p 10096
23/09/2013 29.76p 30.25p 29.76p 30.25p 37840
20/09/2013 29.50p 30.25p 29.29p 30.25p 30096
19/09/2013 29.44p 30.00p 29.44p 30.00p 30000
18/09/2013 29.38p 30.13p 29.38p 29.62p 10000
17/09/2013 29.26p 30.70p 29.26p 30.13p 54297
16/09/2013 30.28p 30.28p 30.25p 30.25p 21547
13/09/2013 27.75p 29.75p 27.38p 29.50p 299445
12/09/2013 27.56p 27.56p 27.09p 27.38p 50584
11/09/2013 27.56p 27.56p 27.38p 27.38p 23530
10/09/2013 27.56p 27.56p 27.19p 27.38p 29158
09/09/2013 27.50p 27.67p 26.50p 27.38p 0
06/09/2013 27.50p 27.67p 26.50p 27.25p 142979
05/09/2013 27.42p 27.42p 27.38p 27.38p 5526
04/09/2013 26.50p 27.00p 25.87p 26.88p 275996
03/09/2013 25.50p 26.10p 25.50p 25.87p 160138
02/09/2013 25.69p 25.69p 25.50p 25.62p 27261
30/08/2013 25.50p 25.75p 25.50p 25.50p 100000
29/08/2013 25.00p 25.75p 25.00p 25.75p 70000
28/08/2013 25.00p 25.50p 25.00p 25.50p 16000
27/08/2013 25.45p 25.50p 25.35p 25.50p 162770
23/08/2013 25.35p 25.35p 25.00p 25.25p 158586
22/08/2013 25.38p 25.38p 25.25p 25.25p 33000
21/08/2013 25.00p 25.50p 25.00p 25.50p 25000
20/08/2013 25.05p 25.50p 25.05p 25.50p 9000
19/08/2013 25.07p 25.60p 25.05p 25.50p 11060
16/08/2013 25.50p 25.50p 25.25p 25.50p 561698
15/08/2013 25.00p 25.25p 25.00p 25.25p 50000
14/08/2013 25.12p 25.62p 25.12p 25.50p 0
13/08/2013 25.12p 25.62p 25.12p 25.50p 0
12/08/2013 25.12p 25.62p 25.12p 25.62p 5747
09/08/2013 25.75p 25.75p 25.50p 25.62p 21000
08/08/2013 25.50p 25.50p 25.50p 25.50p 5000
07/08/2013 26.00p 26.12p 26.00p 26.00p 40464
06/08/2013 26.75p 26.75p 25.50p 26.12p 13000
05/08/2013 25.25p 26.12p 25.03p 26.12p 0
02/08/2013 25.25p 26.00p 25.03p 26.00p 0
01/08/2013 25.25p 26.00p 25.03p 25.87p 0
31/07/2013 25.25p 26.00p 25.03p 25.87p 160000
30/07/2013 25.20p 25.87p 25.20p 25.87p 5000
29/07/2013 26.31p 26.31p 25.20p 25.87p 20144
26/07/2013 26.31p 26.31p 25.87p 25.87p 2469
25/07/2013 26.12p 26.25p 25.20p 25.87p 124035
24/07/2013 25.05p 25.75p 25.05p 25.75p 3310
23/07/2013 25.05p 26.00p 25.05p 25.75p 110200
22/07/2013 25.80p 25.80p 25.05p 25.75p 9500
19/07/2013 25.25p 25.62p 25.05p 25.50p 10946
18/07/2013 25.25p 25.62p 25.25p 25.62p 108
17/07/2013 25.50p 25.62p 25.25p 25.62p 55656
16/07/2013 25.50p 26.00p 25.50p 26.00p 73612
15/07/2013 25.66p 26.00p 25.50p 26.00p 225000
12/07/2013 26.00p 26.25p 25.54p 26.25p 0
11/07/2013 26.00p 26.25p 25.54p 26.25p 32632
10/07/2013 26.00p 26.20p 25.50p 26.00p 84771
09/07/2013 25.50p 26.20p 25.50p 26.00p 138062
08/07/2013 28.50p 30.00p 25.50p 26.25p 309380
05/07/2013 29.20p 30.00p 29.20p 30.00p 0
04/07/2013 29.20p 30.00p 29.20p 30.00p 5000
03/07/2013 29.75p 30.38p 29.25p 30.38p 98000
02/07/2013 29.68p 29.75p 29.08p 29.25p 13185
01/07/2013 30.25p 30.25p 29.50p 29.75p 0
28/06/2013 30.25p 30.25p 29.50p 30.00p 0
27/06/2013 30.25p 30.25p 29.50p 30.00p 0
26/06/2013 30.25p 30.25p 29.50p 30.00p 10000
25/06/2013 29.00p 30.00p 29.00p 29.50p 196929
24/06/2013 29.35p 30.00p 29.30p 29.75p 20180
21/06/2013 29.20p 30.00p 29.20p 30.00p 18554
20/06/2013 29.20p 29.50p 29.20p 29.50p 3000
19/06/2013 29.20p 29.50p 29.20p 29.50p 5607
18/06/2013 29.15p 29.60p 29.15p 29.50p 2106
17/06/2013 30.00p 30.00p 29.50p 29.50p 50000
14/06/2013 29.50p 30.00p 29.00p 29.50p 0
13/06/2013 29.50p 30.00p 29.00p 29.37p 20000
12/06/2013 29.37p 30.00p 29.37p 30.00p 87000
11/06/2013 30.00p 30.25p 30.00p 30.00p 0
10/06/2013 30.00p 30.25p 30.00p 30.25p 10703
07/06/2013 30.00p 30.00p 30.00p 30.00p 25000
06/06/2013 29.62p 30.14p 29.62p 30.00p 24119
05/06/2013 30.00p 30.14p 29.62p 30.00p 0
04/06/2013 30.00p 30.14p 29.62p 30.00p 43888
03/06/2013 29.00p 29.62p 29.00p 29.62p 104622
31/05/2013 29.25p 29.62p 29.25p 29.62p 50000
30/05/2013 29.50p 29.62p 29.45p 29.62p 11000
29/05/2013 29.00p 29.50p 29.00p 29.50p 799594
28/05/2013 30.00p 30.00p 29.25p 29.50p 8000
24/05/2013 28.87p 29.65p 28.87p 29.25p 5781
23/05/2013 30.00p 30.00p 28.75p 29.37p 181888
22/05/2013 28.75p 29.12p 28.75p 29.12p 427500
21/05/2013 28.90p 28.90p 28.38p 28.38p 5000
20/05/2013 29.10p 29.10p 28.20p 28.38p 0
17/05/2013 29.10p 29.10p 28.20p 29.00p 35250
16/05/2013 29.35p 29.35p 28.16p 28.50p 53977
15/05/2013 29.29p 29.29p 28.38p 28.38p 36782
14/05/2013 29.00p 29.41p 28.50p 28.75p 1566000
13/05/2013 30.35p 30.35p 29.37p 29.37p 117891
10/05/2013 29.08p 29.37p 29.08p 29.37p 1692
09/05/2013 29.00p 29.50p 29.00p 29.25p 61000
08/05/2013 30.13p 30.13p 29.09p 29.25p 12260
07/05/2013 29.63p 29.63p 29.62p 29.62p 3785
03/05/2013 30.34p 30.34p 30.00p 30.00p 20000
02/05/2013 29.50p 30.00p 29.50p 30.00p 38950
01/05/2013 30.50p 30.50p 29.67p 30.00p 12327
30/04/2013 29.67p 30.00p 29.67p 30.00p 8500
29/04/2013 30.00p 30.34p 30.00p 30.00p 121152
26/04/2013 30.34p 30.34p 30.09p 30.25p 20000
25/04/2013 29.26p 29.75p 29.26p 29.75p 0
24/04/2013 29.26p 29.75p 29.26p 29.75p 1500
23/04/2013 30.34p 30.34p 29.75p 29.75p 10563
22/04/2013 30.50p 30.50p 29.26p 29.75p 49652
19/04/2013 30.35p 30.35p 29.75p 29.75p 3000
18/04/2013 30.45p 30.45p 29.75p 29.75p 30000
17/04/2013 29.34p 29.95p 29.17p 29.75p 0
16/04/2013 29.34p 29.95p 29.17p 29.50p 17451
15/04/2013 29.61p 29.61p 29.50p 29.50p 25000
12/04/2013 29.25p 30.50p 29.00p 29.50p 111566
11/04/2013 26.50p 29.00p 26.00p 28.87p 377086
10/04/2013 26.00p 26.66p 25.68p 26.12p 182127
09/04/2013 26.50p 28.34p 25.75p 25.75p 239984
08/04/2013 28.73p 28.73p 26.30p 27.50p 21593
05/04/2013 27.25p 27.88p 27.13p 27.13p 40186
04/04/2013 29.00p 29.00p 27.75p 27.88p 25368
03/04/2013 28.31p 28.31p 27.56p 27.75p 60600
02/04/2013 27.56p 27.75p 27.18p 27.75p 9835
28/03/2013 28.50p 28.50p 27.56p 27.75p 16271
27/03/2013 27.00p 27.75p 27.00p 27.75p 1126
26/03/2013 27.00p 27.50p 27.00p 27.50p 0
25/03/2013 27.00p 27.30p 27.00p 27.00p 12292
22/03/2013 28.00p 28.75p 26.74p 28.00p 17500
21/03/2013 27.00p 28.00p 26.25p 27.00p 23631
20/03/2013 27.00p 27.66p 27.00p 27.38p 221159
19/03/2013 27.35p 27.38p 27.35p 27.38p 5000
18/03/2013 27.26p 27.60p 27.26p 27.50p 23000
15/03/2013 28.50p 28.95p 27.75p 28.50p 100677
14/03/2013 27.50p 28.50p 26.50p 27.75p 101641
13/03/2013 26.88p 26.88p 26.05p 26.50p 28720
12/03/2013 26.50p 26.88p 26.50p 26.50p 27749
11/03/2013 27.00p 27.25p 26.55p 26.75p 81951
08/03/2013 27.50p 28.15p 27.05p 27.25p 243362
07/03/2013 31.00p 32.52p 23.50p 28.50p 1114884
06/03/2013 31.00p 32.52p 31.00p 32.00p 42259
05/03/2013 31.78p 32.56p 31.00p 32.00p 278000
04/03/2013 31.00p 32.00p 31.00p 32.00p 50000
01/03/2013 32.10p 32.45p 31.50p 32.12p 29968
28/02/2013 32.27p 32.44p 32.08p 32.25p 100536
27/02/2013 32.66p 32.66p 32.20p 32.37p 18772
26/02/2013 32.20p 32.37p 32.20p 32.37p 10000
25/02/2013 32.52p 33.00p 32.25p 32.37p 51494
22/02/2013 31.75p 31.75p 31.12p 31.50p 23210
21/02/2013 31.75p 31.75p 31.50p 31.50p 3128
20/02/2013 31.78p 31.78p 31.12p 31.50p 0
19/02/2013 31.78p 31.78p 31.12p 31.50p 36528
18/02/2013 31.10p 31.50p 31.00p 31.50p 11414
15/02/2013 30.75p 31.76p 30.75p 31.50p 289743
14/02/2013 31.00p 31.50p 30.80p 31.50p 0
13/02/2013 31.00p 31.25p 30.80p 31.00p 115778
12/02/2013 31.00p 31.78p 31.00p 31.25p 41273
11/02/2013 31.00p 31.78p 29.61p 31.25p 153445
08/02/2013 29.50p 31.00p 28.08p 30.50p 256901
07/02/2013 28.11p 28.90p 28.11p 28.75p 5474
06/02/2013 28.11p 28.90p 28.11p 28.75p 32061
05/02/2013 28.11p 28.75p 28.11p 28.75p 4196
04/02/2013 28.70p 28.75p 28.70p 28.75p 17038
01/02/2013 28.00p 28.75p 27.50p 28.75p 0
31/01/2013 28.00p 28.75p 27.50p 28.50p 110315
30/01/2013 28.36p 28.87p 27.90p 28.75p 61738
29/01/2013 28.50p 29.00p 28.25p 28.87p 0
28/01/2013 28.50p 29.00p 28.25p 28.87p 1090639
25/01/2013 28.50p 29.20p 27.79p 29.00p 179087
24/01/2013 29.38p 29.50p 28.50p 29.50p 109619
23/01/2013 29.24p 29.24p 28.75p 29.00p 125607
22/01/2013 28.00p 29.00p 27.25p 28.75p 84429
21/01/2013 27.00p 27.25p 27.00p 27.25p 30900
18/01/2013 27.00p 28.10p 26.50p 27.50p 75554
17/01/2013 27.00p 27.00p 26.75p 27.00p 46210
16/01/2013 28.50p 28.50p 27.25p 27.25p 128694
15/01/2013 28.75p 28.87p 28.75p 28.75p 42109
14/01/2013 28.75p 30.00p 28.75p 28.87p 88207
11/01/2013 27.00p 29.50p 26.88p 29.00p 191922
10/01/2013 27.00p 27.00p 25.49p 26.50p 104512
09/01/2013 26.50p 26.50p 25.38p 25.50p 120667
08/01/2013 25.80p 25.80p 25.13p 25.50p 344968
07/01/2013 24.75p 26.00p 24.50p 25.62p 3729415
04/01/2013 24.49p 24.70p 24.10p 24.50p 42749
03/01/2013 24.50p 24.50p 24.49p 24.50p 53900
02/01/2013 24.38p 24.50p 24.09p 24.50p 367815
31/12/2012 24.38p 24.53p 24.12p 24.50p 26503
28/12/2012 24.83p 24.83p 24.54p 24.63p 24007
27/12/2012 24.38p 24.63p 24.12p 24.63p 0
24/12/2012 24.38p 24.50p 24.12p 24.50p 13351
21/12/2012 24.12p 24.25p 24.12p 24.25p 14136
20/12/2012 24.50p 24.50p 24.19p 24.38p 189000
19/12/2012 24.39p 24.39p 24.38p 24.38p 12601
18/12/2012 24.39p 24.50p 24.39p 24.50p 4063
17/12/2012 24.50p 24.60p 24.10p 24.38p 46806
14/12/2012 24.50p 24.80p 24.50p 24.50p 64559
13/12/2012 24.89p 24.89p 24.75p 24.75p 312
12/12/2012 24.75p 24.90p 24.56p 24.75p 136900
11/12/2012 24.50p 25.00p 24.50p 24.75p 389011
10/12/2012 25.00p 25.00p 24.61p 24.75p 170615
07/12/2012 24.40p 24.45p 24.30p 24.38p 139448

*Close Price adjusted for both dividends and splits