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
22/02/2012 48.29p 48.29p 47.81p 47.81p 31062
21/02/2012 48.29p 48.29p 47.81p 47.81p 0
20/02/2012 48.29p 48.29p 47.81p 47.81p 109756
17/02/2012 48.29p 48.29p 46.60p 47.81p 102173
16/02/2012 48.29p 48.29p 47.57p 47.57p 46593
15/02/2012 48.29p 48.29p 47.93p 47.93p 270545
14/02/2012 45.43p 46.36p 45.43p 46.36p 828
13/02/2012 45.39p 48.29p 45.25p 46.84p 53371
10/02/2012 45.39p 48.07p 44.67p 45.03p 80702
09/02/2012 44.43p 48.29p 44.43p 46.84p 0
08/02/2012 44.43p 48.29p 44.43p 46.84p 331986
07/02/2012 45.39p 46.12p 44.43p 46.12p 36239
06/02/2012 45.39p 47.64p 45.39p 45.39p 34278
03/02/2012 45.39p 48.21p 45.39p 47.08p 31755
02/02/2012 45.39p 48.63p 45.39p 47.08p 91024
01/02/2012 47.32p 47.32p 46.36p 46.36p 15531
31/01/2012 48.29p 48.77p 47.81p 47.81p 16401
30/01/2012 47.32p 48.17p 47.32p 47.81p 42714
27/01/2012 49.35p 49.35p 48.53p 48.53p 0
26/01/2012 49.35p 49.35p 48.53p 48.53p 10354
25/01/2012 47.32p 48.53p 47.32p 48.53p 0
24/01/2012 47.32p 48.53p 47.32p 48.53p 0
23/01/2012 47.32p 47.81p 47.32p 47.81p 7627
20/01/2012 48.29p 48.56p 47.54p 47.81p 36505
19/01/2012 47.84p 48.77p 47.42p 48.77p 28991
18/01/2012 48.87p 48.87p 48.53p 48.53p 6138
17/01/2012 48.53p 49.44p 48.29p 49.01p 75101
16/01/2012 49.26p 49.56p 47.81p 49.14p 83161
13/01/2012 49.44p 49.68p 48.53p 48.53p 22225
12/01/2012 47.81p 49.80p 47.32p 47.81p 198114
11/01/2012 46.36p 47.32p 46.24p 47.32p 53229
10/01/2012 46.11p 46.11p 45.50p 45.88p 28039
09/01/2012 46.09p 46.09p 45.88p 45.88p 1035
06/01/2012 46.11p 46.11p 45.88p 45.88p 9177
05/01/2012 45.83p 45.98p 45.63p 45.63p 25915
04/01/2012 45.86p 45.86p 44.67p 45.39p 574
03/01/2012 45.39p 45.88p 43.78p 45.39p 134114
30/12/2011 45.88p 46.95p 45.39p 46.60p 192450
29/12/2011 45.88p 46.12p 45.75p 45.76p 82820
28/12/2011 45.39p 45.89p 45.39p 45.63p 48578
23/12/2011 45.39p 45.62p 45.39p 45.39p 17461
22/12/2011 44.91p 45.66p 44.91p 45.39p 16163
21/12/2011 45.59p 45.59p 45.39p 45.39p 56429
20/12/2011 45.39p 46.72p 44.91p 44.91p 81817
19/12/2011 49.26p 49.26p 45.39p 45.39p 128772
16/12/2011 49.50p 49.94p 49.50p 49.74p 180789
15/12/2011 48.77p 49.10p 48.77p 49.01p 5577
14/12/2011 49.10p 49.10p 49.01p 49.01p 10108
13/12/2011 48.85p 49.01p 48.85p 49.01p 38894
12/12/2011 49.95p 49.95p 48.43p 48.53p 12785
09/12/2011 49.04p 49.04p 48.77p 48.77p 3624
08/12/2011 49.05p 49.05p 48.89p 48.89p 4142
07/12/2011 49.26p 49.49p 48.29p 48.77p 61799
06/12/2011 51.02p 51.02p 50.22p 50.46p 5177
05/12/2011 50.99p 51.04p 49.50p 50.71p 68854
02/12/2011 51.19p 51.96p 50.22p 50.34p 81449
01/12/2011 51.19p 51.19p 50.95p 50.95p 26067
30/11/2011 51.05p 51.05p 50.71p 50.71p 7796
29/11/2011 51.05p 51.05p 50.71p 50.71p 143
28/11/2011 50.64p 50.71p 50.34p 50.71p 8901
25/11/2011 51.07p 51.07p 50.95p 50.95p 1035
24/11/2011 51.09p 51.09p 50.95p 50.95p 9713
23/11/2011 51.02p 51.02p 50.71p 50.71p 6212
22/11/2011 51.19p 51.19p 50.71p 50.71p 15369
21/11/2011 50.52p 50.71p 50.24p 50.71p 21485
18/11/2011 50.90p 50.95p 50.76p 50.95p 0
17/11/2011 50.90p 50.95p 50.76p 50.95p 3517
16/11/2011 50.71p 51.19p 50.71p 50.83p 36162
15/11/2011 50.71p 51.19p 50.34p 50.71p 82223
14/11/2011 50.78p 50.98p 50.78p 50.95p 25449
11/11/2011 53.36p 53.36p 50.33p 51.67p 17460
10/11/2011 51.02p 51.02p 50.27p 50.46p 16359
09/11/2011 50.71p 50.71p 50.71p 50.71p 5177
08/11/2011 51.08p 51.08p 50.95p 50.95p 5177
07/11/2011 51.09p 51.19p 50.95p 50.95p 10354
04/11/2011 51.09p 51.19p 50.95p 50.95p 56303
03/11/2011 51.19p 51.19p 50.95p 50.95p 25885
02/11/2011 51.67p 51.67p 50.33p 51.19p 24502
01/11/2011 51.19p 51.19p 50.95p 50.95p 11628
31/10/2011 53.12p 53.12p 51.43p 52.15p 0
28/10/2011 53.12p 53.12p 51.43p 52.40p 0
27/10/2011 53.12p 53.12p 51.43p 52.15p 0
26/10/2011 53.12p 53.12p 51.43p 52.15p 0
25/10/2011 53.12p 53.12p 51.43p 52.40p 0
24/10/2011 53.12p 53.12p 51.43p 52.15p 0
21/10/2011 53.12p 53.12p 51.43p 52.40p 0
20/10/2011 53.12p 53.12p 51.43p 52.40p 0
19/10/2011 53.12p 53.12p 51.43p 52.40p 46874
18/10/2011 53.01p 53.01p 51.67p 51.67p 0
17/10/2011 53.01p 53.01p 52.64p 52.64p 22635
14/10/2011 53.04p 53.04p 52.88p 52.88p 538
13/10/2011 52.88p 52.88p 52.15p 52.64p 0
12/10/2011 52.88p 52.88p 52.15p 52.15p 0
11/10/2011 52.88p 52.88p 52.15p 52.15p 1035
10/10/2011 53.12p 53.12p 52.15p 52.15p 9623
07/10/2011 52.15p 52.15p 52.15p 52.15p 0
06/10/2011 52.15p 52.15p 52.15p 52.15p 4142
05/10/2011 52.04p 52.04p 51.67p 51.67p 3106
04/10/2011 52.15p 52.15p 51.19p 51.67p 59274
03/10/2011 54.21p 54.21p 52.64p 53.72p 0
30/09/2011 54.21p 54.21p 52.64p 53.72p 45545
29/09/2011 52.64p 53.72p 52.64p 53.72p 0
28/09/2011 52.64p 53.24p 52.64p 53.24p 7558
27/09/2011 52.69p 53.48p 52.69p 53.48p 0
26/09/2011 52.69p 53.48p 52.69p 53.48p 5167
23/09/2011 55.05p 56.50p 53.36p 53.36p 60053
22/09/2011 56.02p 56.50p 55.08p 56.50p 8805
21/09/2011 56.62p 56.62p 56.02p 56.02p 0
20/09/2011 56.62p 56.62p 56.50p 56.50p 0
19/09/2011 56.62p 56.62p 56.50p 56.50p 0
16/09/2011 56.62p 56.62p 56.50p 56.50p 0
15/09/2011 56.62p 56.62p 56.50p 56.50p 0
14/09/2011 55.11p 56.62p 55.11p 56.62p 31062
13/09/2011 55.11p 56.50p 55.11p 56.50p 31062
12/09/2011 55.11p 56.02p 55.11p 56.02p 31062
09/09/2011 56.98p 56.98p 56.50p 56.62p 0
08/09/2011 56.98p 56.98p 56.50p 56.50p 0
07/09/2011 56.98p 56.98p 56.50p 56.50p 0
06/09/2011 56.98p 56.98p 56.50p 56.50p 0
05/09/2011 56.98p 56.98p 56.98p 56.98p 0
02/09/2011 56.98p 56.98p 56.98p 56.98p 10876
01/09/2011 56.26p 56.98p 55.72p 56.98p 0
31/08/2011 56.26p 56.98p 55.72p 56.98p 16566
30/08/2011 56.26p 56.26p 55.65p 55.65p 35204
26/08/2011 55.53p 55.97p 55.29p 55.29p 61777
25/08/2011 55.05p 55.05p 54.93p 54.93p 58746
24/08/2011 55.05p 55.05p 54.33p 54.93p 30890
23/08/2011 55.05p 55.05p 54.81p 54.93p 0
22/08/2011 55.05p 55.05p 54.81p 54.81p 67644
19/08/2011 55.05p 55.05p 53.84p 54.45p 99150
18/08/2011 54.57p 55.05p 54.09p 54.69p 27234
17/08/2011 55.53p 55.53p 54.81p 54.81p 23814
16/08/2011 58.09p 58.09p 56.02p 56.26p 150852
15/08/2011 53.12p 58.79p 53.12p 58.79p 144196
12/08/2011 51.67p 54.45p 49.71p 54.45p 45862
11/08/2011 50.71p 51.67p 50.71p 51.67p 19338
10/08/2011 46.36p 49.74p 45.39p 48.29p 333767
09/08/2011 46.36p 47.57p 45.39p 45.39p 69695
08/08/2011 47.08p 47.32p 45.88p 45.88p 50601
05/08/2011 50.71p 53.48p 46.36p 47.08p 189545
04/08/2011 55.29p 56.74p 52.15p 53.48p 153037
03/08/2011 56.98p 56.98p 56.74p 56.74p 0
02/08/2011 56.98p 57.95p 56.26p 57.10p 29019
01/08/2011 57.75p 57.75p 57.35p 57.35p 66
29/07/2011 57.80p 57.80p 57.47p 57.47p 0
28/07/2011 57.80p 57.80p 57.47p 57.47p 2071
27/07/2011 57.95p 57.95p 57.71p 57.71p 54749
26/07/2011 58.43p 58.43p 57.95p 58.19p 6927
25/07/2011 58.91p 59.88p 58.63p 58.79p 46287
22/07/2011 57.95p 59.44p 57.95p 58.43p 90026
21/07/2011 57.95p 58.76p 57.95p 57.95p 10393
20/07/2011 58.19p 58.91p 58.19p 58.43p 57293
19/07/2011 59.16p 59.16p 58.43p 58.43p 127868
18/07/2011 59.88p 60.69p 59.64p 59.64p 48446
15/07/2011 61.14p 61.14p 60.36p 60.36p 52805
14/07/2011 61.64p 61.64p 60.36p 60.85p 17105
13/07/2011 61.70p 61.70p 60.85p 61.09p 0
12/07/2011 61.70p 61.70p 60.85p 61.33p 27125
11/07/2011 61.81p 61.93p 61.81p 61.93p 24332
08/07/2011 59.88p 60.69p 59.88p 60.12p 70212
07/07/2011 60.12p 60.36p 59.88p 60.12p 42107
06/07/2011 60.12p 61.14p 60.12p 60.48p 30227
05/07/2011 60.85p 61.33p 60.36p 60.36p 49703
04/07/2011 60.36p 61.66p 59.88p 59.88p 45670
01/07/2011 60.97p 60.97p 60.60p 60.60p 62
30/06/2011 61.14p 61.15p 60.73p 60.73p 10421
29/06/2011 59.88p 60.48p 59.88p 60.48p 78043
28/06/2011 61.81p 62.63p 60.85p 60.85p 0
27/06/2011 61.81p 62.63p 60.97p 60.97p 59018
24/06/2011 62.78p 62.78p 62.00p 62.54p 559379
23/06/2011 62.78p 62.78p 62.66p 62.66p 31181
22/06/2011 61.81p 63.02p 61.81p 62.66p 145968
21/06/2011 61.57p 62.78p 61.57p 62.78p 43386
20/06/2011 60.85p 61.25p 60.36p 60.36p 0
17/06/2011 60.85p 61.25p 60.24p 60.24p 15531
16/06/2011 61.25p 61.25p 59.64p 59.64p 20833
15/06/2011 61.81p 61.81p 60.73p 60.73p 7891
14/06/2011 60.85p 61.09p 60.85p 60.85p 71666
13/06/2011 60.85p 61.33p 60.00p 60.00p 132131
10/06/2011 59.88p 60.85p 58.43p 60.36p 101248
09/06/2011 58.91p 59.04p 58.90p 59.04p 76198
08/06/2011 61.45p 61.45p 60.24p 60.24p 25099
07/06/2011 61.81p 62.78p 61.31p 62.78p 34093
06/06/2011 61.81p 62.98p 61.66p 62.05p 70132
03/06/2011 61.52p 61.69p 61.52p 61.69p 1601
02/06/2011 59.99p 60.60p 59.99p 60.60p 1035
01/06/2011 59.76p 60.73p 59.40p 60.73p 0
31/05/2011 59.76p 59.77p 59.40p 59.40p 217077
27/05/2011 60.66p 60.73p 59.40p 59.40p 33012
26/05/2011 60.85p 60.97p 59.88p 60.36p 90371
25/05/2011 61.81p 61.81p 59.82p 60.85p 41046
24/05/2011 60.60p 60.97p 60.60p 60.97p 40607
23/05/2011 60.36p 60.60p 60.36p 60.60p 13143
20/05/2011 59.64p 59.88p 58.67p 59.28p 0
19/05/2011 59.64p 59.88p 58.67p 59.40p 19873
18/05/2011 59.40p 59.40p 58.43p 59.04p 0
17/05/2011 59.40p 59.40p 58.43p 58.91p 21226
16/05/2011 59.16p 59.16p 58.07p 58.07p 10354
13/05/2011 56.98p 58.77p 56.98p 57.83p 0
12/05/2011 56.98p 58.77p 56.98p 57.83p 21743

*Close Price adjusted for both dividends and splits