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
11/05/2011 58.79p 58.79p 57.95p 57.95p 0
10/05/2011 58.79p 58.79p 58.19p 58.19p 4193
09/05/2011 58.91p 58.91p 57.95p 57.95p 39012
06/05/2011 56.98p 56.98p 56.26p 56.98p 8462
05/05/2011 56.02p 56.98p 56.02p 56.98p 48894
04/05/2011 57.54p 57.54p 56.98p 56.98p 4345
03/05/2011 57.41p 57.47p 56.98p 56.98p 3802
28/04/2011 56.50p 57.41p 55.78p 56.02p 282250
27/04/2011 58.43p 58.43p 57.22p 57.22p 17007
26/04/2011 57.95p 58.91p 57.22p 57.22p 23973
21/04/2011 58.91p 59.39p 56.98p 57.71p 45915
20/04/2011 58.91p 58.91p 57.71p 57.71p 0
19/04/2011 58.91p 58.91p 57.71p 57.71p 1398
18/04/2011 56.98p 58.34p 56.98p 57.22p 25689
15/04/2011 58.58p 58.62p 57.95p 57.95p 11907
14/04/2011 56.80p 57.95p 56.80p 57.71p 12242
13/04/2011 58.89p 58.89p 57.22p 57.95p 12244
12/04/2011 58.53p 58.53p 57.71p 57.71p 1671
11/04/2011 56.98p 57.66p 56.98p 57.22p 19025
08/04/2011 56.02p 56.74p 56.02p 56.50p 91264
07/04/2011 58.91p 58.91p 56.50p 57.35p 0
06/04/2011 58.91p 58.91p 56.50p 56.98p 44484
05/04/2011 56.26p 58.91p 56.16p 57.59p 62252
04/04/2011 57.47p 57.95p 56.26p 56.50p 47453
01/04/2011 56.50p 56.98p 56.09p 56.50p 0
31/03/2011 56.50p 56.98p 56.09p 56.74p 0
30/03/2011 56.50p 56.98p 56.09p 56.74p 0
29/03/2011 56.50p 56.98p 56.09p 56.74p 0
28/03/2011 56.50p 56.98p 56.09p 56.98p 0
25/03/2011 56.50p 56.74p 56.09p 56.74p 28583
24/03/2011 56.31p 56.74p 56.31p 56.74p 15531
23/03/2011 57.95p 57.95p 56.26p 56.62p 36217
22/03/2011 58.91p 58.91p 58.91p 58.91p 18980
21/03/2011 58.06p 58.91p 58.06p 58.91p 0
18/03/2011 58.06p 58.43p 58.06p 58.43p 7973
17/03/2011 57.95p 58.91p 57.95p 58.91p 10354
16/03/2011 57.59p 57.59p 57.10p 57.10p 0
15/03/2011 58.91p 59.64p 57.59p 57.59p 0
14/03/2011 58.91p 59.64p 58.91p 58.91p 12942
11/03/2011 61.33p 61.33p 59.40p 59.40p 0
10/03/2011 61.33p 61.33p 59.64p 59.64p 0
09/03/2011 61.33p 61.33p 60.85p 60.85p 14496
08/03/2011 61.81p 61.81p 61.57p 61.57p 21743
07/03/2011 61.33p 62.05p 60.85p 61.81p 61088
04/03/2011 60.23p 60.36p 59.40p 59.88p 26676
03/03/2011 59.88p 59.88p 57.95p 58.91p 2529700
02/03/2011 57.95p 59.19p 57.95p 58.43p 24466
01/03/2011 59.40p 59.40p 58.43p 58.43p 29506
28/02/2011 59.40p 59.40p 58.19p 58.19p 1164
25/02/2011 58.91p 58.91p 57.83p 57.83p 49013
24/02/2011 57.95p 57.95p 56.98p 56.98p 21545
23/02/2011 59.40p 59.40p 59.40p 59.40p 18598
22/02/2011 60.85p 60.85p 58.91p 58.91p 35091
21/02/2011 60.36p 61.33p 60.36p 60.60p 12995
18/02/2011 60.36p 61.33p 60.36p 60.85p 41395
17/02/2011 59.88p 60.85p 59.59p 60.85p 53860
16/02/2011 57.95p 59.88p 56.50p 59.88p 506347
15/02/2011 55.05p 58.67p 55.05p 58.67p 24417
14/02/2011 58.43p 58.67p 58.43p 58.67p 7823
11/02/2011 57.95p 58.43p 57.47p 57.47p 31332
10/02/2011 56.02p 57.95p 56.02p 57.22p 0
09/02/2011 56.02p 57.95p 56.02p 56.50p 1595860
08/02/2011 57.95p 57.95p 57.22p 57.22p 77655
07/02/2011 57.95p 57.95p 56.59p 57.47p 49906
04/02/2011 56.50p 56.56p 55.78p 56.02p 0
03/02/2011 56.50p 56.56p 55.78p 55.78p 26920
02/02/2011 55.05p 55.05p 54.33p 54.81p 476280
01/02/2011 54.81p 54.81p 54.81p 54.81p 0
31/01/2011 54.81p 55.78p 54.81p 54.81p 3469
28/01/2011 55.05p 55.53p 54.05p 54.81p 112848
27/01/2011 54.81p 55.35p 54.81p 54.81p 5281
26/01/2011 55.05p 55.05p 54.32p 54.81p 1967
25/01/2011 55.05p 55.53p 55.05p 55.05p 10354
24/01/2011 54.57p 55.05p 54.38p 55.05p 16566
21/01/2011 54.09p 55.34p 54.09p 54.57p 33175
20/01/2011 55.05p 55.26p 54.09p 54.09p 31680
19/01/2011 55.05p 56.83p 55.05p 55.05p 20358
18/01/2011 55.05p 56.83p 55.05p 55.05p 42459
17/01/2011 55.05p 56.74p 55.05p 55.05p 8808
14/01/2011 56.02p 57.79p 56.02p 56.26p 208835
13/01/2011 57.95p 57.95p 56.02p 56.98p 39728
12/01/2011 58.13p 58.13p 56.98p 56.98p 15481
11/01/2011 56.87p 56.98p 56.87p 56.98p 3106
10/01/2011 57.71p 58.75p 57.47p 57.47p 28991
07/01/2011 57.95p 58.67p 57.71p 57.71p 45558
06/01/2011 56.98p 56.98p 55.07p 56.98p 24508
05/01/2011 56.02p 57.12p 54.20p 56.74p 29037
04/01/2011 54.57p 56.98p 54.57p 56.02p 44755
31/12/2010 54.57p 55.38p 54.57p 54.57p 148
30/12/2010 54.57p 56.20p 54.57p 54.57p 14141
29/12/2010 55.05p 55.38p 53.93p 54.57p 10491
24/12/2010 54.57p 55.05p 54.57p 55.05p 0
23/12/2010 55.05p 55.05p 54.57p 54.57p 24069
22/12/2010 54.09p 56.01p 53.12p 54.33p 50006
21/12/2010 55.78p 56.02p 55.05p 55.05p 104621
20/12/2010 55.05p 55.72p 53.31p 55.05p 73061
17/12/2010 54.09p 55.05p 54.09p 54.09p 30023
16/12/2010 55.05p 55.05p 54.09p 54.09p 14386
15/12/2010 55.05p 55.05p 53.85p 55.05p 28896
14/12/2010 54.09p 55.05p 53.83p 54.33p 32630
13/12/2010 54.81p 54.81p 54.33p 54.33p 14876
10/12/2010 54.57p 54.95p 54.57p 54.81p 4142
09/12/2010 55.05p 55.05p 54.34p 54.57p 58757
08/12/2010 55.53p 56.01p 54.59p 55.05p 56843
07/12/2010 52.64p 56.98p 52.64p 56.50p 102226
06/12/2010 54.09p 55.05p 53.07p 54.09p 46327
03/12/2010 53.36p 53.84p 53.36p 53.84p 0
02/12/2010 54.09p 54.09p 52.66p 53.36p 23225
01/12/2010 53.12p 54.33p 52.23p 53.60p 48262
30/11/2010 53.12p 53.12p 52.15p 52.88p 57269
29/11/2010 52.40p 53.84p 52.30p 52.64p 60318
26/11/2010 52.40p 52.40p 52.40p 52.40p 0
25/11/2010 52.64p 53.12p 52.40p 52.40p 40070
24/11/2010 53.12p 53.12p 52.64p 52.64p 43955
23/11/2010 53.12p 53.12p 52.64p 52.64p 208118
22/11/2010 53.12p 54.09p 52.15p 54.09p 49572
19/11/2010 53.12p 53.12p 52.64p 52.64p 51770
18/11/2010 54.09p 54.76p 53.12p 53.60p 84055
17/11/2010 53.60p 54.09p 53.60p 54.09p 0
16/11/2010 54.57p 54.57p 53.60p 53.60p 0
15/11/2010 52.15p 54.57p 52.15p 54.57p 3887
12/11/2010 55.05p 55.05p 54.33p 54.33p 18637
11/11/2010 56.02p 56.02p 52.88p 56.02p 20720
10/11/2010 56.02p 56.02p 54.83p 55.29p 19155
09/11/2010 54.33p 55.29p 54.33p 55.29p 6007
08/11/2010 54.33p 55.53p 54.33p 54.57p 31348
05/11/2010 53.84p 53.84p 53.84p 53.84p 0
04/11/2010 53.12p 54.84p 53.12p 53.84p 47188
03/11/2010 54.09p 54.09p 53.40p 53.60p 11384
02/11/2010 53.12p 54.09p 53.12p 53.60p 40540
01/11/2010 52.15p 53.12p 52.15p 53.12p 5961
29/10/2010 54.09p 54.09p 54.09p 54.09p 5961
28/10/2010 52.88p 53.36p 52.43p 53.36p 32068
27/10/2010 52.40p 52.40p 51.67p 51.67p 0
26/10/2010 52.15p 52.61p 52.15p 52.40p 18792
25/10/2010 50.46p 52.64p 50.46p 52.64p 39237
22/10/2010 50.22p 50.46p 50.22p 50.46p 782644
21/10/2010 49.74p 50.46p 49.74p 50.46p 64658
20/10/2010 48.77p 49.74p 48.77p 49.74p 0
19/10/2010 49.74p 49.74p 48.77p 48.77p 35293
18/10/2010 49.74p 49.74p 49.46p 49.74p 56947
15/10/2010 48.77p 49.74p 48.29p 49.74p 47574
14/10/2010 48.77p 50.08p 47.81p 47.81p 125447
13/10/2010 50.22p 50.22p 48.77p 48.77p 31062
12/10/2010 48.77p 50.22p 48.77p 48.77p 9881
11/10/2010 48.29p 48.77p 47.81p 48.77p 58995
08/10/2010 47.81p 48.53p 47.76p 48.53p 58235
07/10/2010 47.81p 47.81p 47.08p 47.32p 52805
06/10/2010 47.81p 47.81p 47.08p 47.32p 11603
05/10/2010 47.81p 47.81p 47.08p 47.32p 37703
04/10/2010 47.81p 47.81p 47.08p 47.57p 73513
01/10/2010 47.81p 47.81p 47.32p 47.32p 89092
30/09/2010 47.81p 47.81p 47.32p 47.32p 5956
29/09/2010 47.81p 47.81p 47.08p 47.32p 21310
28/09/2010 47.32p 47.81p 47.09p 47.57p 128681
27/09/2010 47.81p 47.81p 47.08p 47.08p 128141
24/09/2010 47.81p 49.01p 47.08p 47.08p 279572
23/09/2010 47.57p 48.28p 47.57p 47.81p 9691
22/09/2010 48.29p 48.29p 47.57p 47.57p 11230
21/09/2010 49.26p 49.26p 48.05p 48.05p 25328
20/09/2010 50.22p 50.22p 48.58p 49.01p 25936
17/09/2010 49.98p 50.22p 49.98p 50.22p 9456
16/09/2010 49.26p 49.74p 49.26p 49.74p 18637
15/09/2010 48.77p 49.26p 46.97p 49.26p 24934
14/09/2010 48.29p 49.13p 46.97p 48.77p 61416
13/09/2010 48.77p 49.14p 48.29p 48.53p 101709
10/09/2010 48.29p 48.29p 48.05p 48.05p 10354
09/09/2010 47.81p 48.53p 47.81p 48.05p 33384
08/09/2010 48.29p 48.29p 47.81p 47.81p 12014
07/09/2010 47.32p 48.29p 47.32p 47.32p 197362
06/09/2010 46.36p 47.23p 46.36p 46.36p 10859
03/09/2010 47.32p 48.19p 46.60p 47.81p 5990
02/09/2010 48.29p 48.29p 47.32p 47.32p 23344
01/09/2010 47.08p 47.32p 47.08p 47.32p 0
31/08/2010 46.84p 48.16p 45.71p 47.08p 40547
27/08/2010 46.12p 46.84p 46.12p 46.84p 0
26/08/2010 46.12p 46.84p 46.12p 46.12p 31062
25/08/2010 46.12p 46.13p 45.39p 46.12p 31062
24/08/2010 46.36p 47.47p 46.36p 47.08p 37792
23/08/2010 47.81p 48.68p 47.32p 47.32p 2071
20/08/2010 48.05p 48.24p 47.47p 47.81p 34282
19/08/2010 48.29p 48.29p 47.81p 48.05p 144985
18/08/2010 49.26p 49.40p 47.81p 47.81p 189520
17/08/2010 48.29p 48.29p 47.81p 47.81p 26920
16/08/2010 48.29p 48.97p 46.36p 47.81p 77455
13/08/2010 49.26p 49.26p 49.16p 49.26p 1988
12/08/2010 49.26p 49.26p 49.26p 49.26p 0
11/08/2010 49.74p 50.99p 49.26p 49.26p 25367
10/08/2010 49.26p 52.01p 48.77p 49.74p 31062
09/08/2010 50.71p 52.06p 50.71p 50.71p 1035
06/08/2010 50.22p 52.06p 50.22p 50.71p 12614
05/08/2010 50.71p 51.19p 50.24p 51.19p 9049
04/08/2010 51.67p 51.67p 50.71p 50.71p 9319
03/08/2010 52.15p 52.15p 51.67p 51.67p 11225
02/08/2010 52.15p 52.64p 51.24p 52.64p 27956
30/07/2010 52.15p 53.12p 52.15p 52.15p 43280
29/07/2010 52.15p 53.12p 51.67p 51.67p 7973
28/07/2010 52.15p 52.15p 52.15p 52.15p 10354
27/07/2010 52.64p 53.99p 52.64p 52.64p 4584
26/07/2010 53.12p 54.09p 52.64p 52.64p 239552

*Close Price adjusted for both dividends and splits