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
23/07/2010 55.05p 55.87p 54.57p 54.57p 23931
22/07/2010 54.09p 54.82p 54.09p 54.09p 51
21/07/2010 55.05p 55.05p 54.09p 54.09p 21885
20/07/2010 54.09p 54.09p 53.22p 54.09p 5177
19/07/2010 55.05p 55.05p 54.09p 54.09p 120864
16/07/2010 53.12p 55.70p 53.12p 54.57p 8277
15/07/2010 54.57p 55.05p 54.09p 54.09p 27086
14/07/2010 54.57p 56.01p 53.44p 54.57p 4961
13/07/2010 54.09p 55.05p 54.09p 54.57p 56732
12/07/2010 52.15p 53.60p 52.15p 53.60p 50932
09/07/2010 50.22p 51.91p 50.22p 51.91p 0
08/07/2010 52.15p 52.15p 50.22p 50.22p 146
07/07/2010 51.67p 51.67p 49.58p 50.71p 3609
06/07/2010 50.22p 51.92p 50.22p 51.67p 12996
05/07/2010 50.71p 50.71p 50.22p 50.22p 0
02/07/2010 50.22p 52.15p 48.48p 50.71p 18149
01/07/2010 50.71p 51.96p 50.22p 50.22p 18493
30/06/2010 50.71p 52.44p 50.71p 50.71p 5720
29/06/2010 51.67p 52.01p 49.40p 50.71p 6589
28/06/2010 51.67p 51.67p 51.67p 51.67p 0
25/06/2010 51.67p 51.67p 51.67p 51.67p 0
24/06/2010 51.43p 51.67p 51.43p 51.67p 0
23/06/2010 50.71p 52.64p 50.71p 51.43p 9526
22/06/2010 51.19p 51.19p 50.51p 50.71p 40468
21/06/2010 51.67p 51.67p 51.67p 51.67p 0
18/06/2010 53.12p 53.12p 51.19p 51.67p 40532
17/06/2010 51.19p 53.12p 51.16p 53.12p 25283
16/06/2010 51.19p 51.36p 50.71p 50.71p 31217
15/06/2010 50.71p 51.19p 50.71p 50.71p 9319
14/06/2010 52.15p 52.15p 50.71p 50.71p 14657
11/06/2010 50.71p 51.19p 50.71p 50.71p 777
10/06/2010 51.19p 51.19p 50.43p 50.71p 13046
09/06/2010 51.19p 51.19p 50.32p 50.71p 77324
08/06/2010 51.19p 51.19p 50.71p 50.71p 14889
07/06/2010 51.19p 51.19p 50.71p 50.71p 5177
04/06/2010 53.12p 53.12p 52.15p 52.15p 48314
03/06/2010 52.15p 52.92p 51.91p 51.91p 1035
02/06/2010 51.91p 52.15p 51.19p 52.15p 47628
01/06/2010 53.12p 53.12p 52.15p 52.64p 12816
28/05/2010 53.12p 53.12p 52.88p 52.88p 17709
27/05/2010 52.15p 54.09p 52.15p 53.12p 50612
26/05/2010 53.12p 54.95p 52.88p 52.88p 83835
25/05/2010 51.91p 52.15p 51.67p 51.67p 34462
24/05/2010 52.15p 52.88p 50.56p 52.88p 31800
21/05/2010 51.19p 51.19p 49.26p 50.71p 96662
20/05/2010 54.09p 54.09p 52.15p 52.88p 45558
19/05/2010 56.50p 56.50p 54.11p 55.53p 4978
18/05/2010 56.02p 56.50p 56.02p 56.50p 0
17/05/2010 56.02p 56.66p 54.09p 56.02p 36414
14/05/2010 57.95p 57.95p 56.02p 56.02p 3831
13/05/2010 55.53p 56.50p 55.53p 56.50p 0
12/05/2010 55.05p 55.53p 53.12p 55.53p 74990
11/05/2010 55.05p 55.97p 53.60p 54.57p 44792
10/05/2010 58.91p 58.91p 54.22p 55.53p 98649
07/05/2010 57.95p 59.40p 57.95p 59.40p 16301
06/05/2010 60.85p 61.68p 58.19p 58.19p 4142
05/05/2010 60.85p 60.85p 59.47p 60.85p 16263
04/05/2010 59.40p 61.81p 58.14p 60.85p 24282
30/04/2010 59.64p 59.64p 59.40p 59.40p 7248
29/04/2010 57.95p 61.44p 57.95p 60.36p 9205
28/04/2010 59.16p 59.88p 58.05p 59.16p 22249
27/04/2010 61.81p 61.81p 58.91p 59.88p 22918
26/04/2010 61.81p 61.81p 60.36p 60.36p 30
23/04/2010 59.88p 59.88p 58.91p 58.91p 61265
22/04/2010 59.88p 60.73p 59.88p 60.36p 7789
21/04/2010 59.88p 62.78p 59.88p 59.88p 45364
20/04/2010 60.36p 60.36p 60.12p 60.12p 0
19/04/2010 60.36p 60.36p 60.36p 60.36p 0
16/04/2010 60.36p 60.75p 60.36p 60.36p 4108
15/04/2010 60.36p 60.75p 60.36p 60.36p 5539
14/04/2010 60.36p 60.36p 59.93p 60.36p 87413
13/04/2010 61.81p 61.81p 60.36p 60.36p 26450
12/04/2010 59.88p 62.78p 59.88p 59.88p 70486
09/04/2010 59.88p 61.57p 59.88p 59.88p 256507
08/04/2010 59.88p 60.85p 59.88p 59.88p 23246
07/04/2010 60.85p 60.85p 60.85p 60.85p 214
06/04/2010 59.88p 60.74p 59.88p 60.60p 50382
01/04/2010 59.40p 59.69p 59.40p 59.40p 5026
31/03/2010 59.40p 59.40p 59.40p 59.40p 0
30/03/2010 59.88p 59.88p 59.40p 59.40p 105995
29/03/2010 59.40p 59.69p 59.40p 59.64p 3313
26/03/2010 60.85p 60.85p 58.91p 59.40p 195587
25/03/2010 60.85p 60.85p 60.12p 60.12p 103540
24/03/2010 60.85p 60.85p 60.85p 60.85p 2455
23/03/2010 61.33p 61.81p 61.33p 61.81p 0
22/03/2010 61.81p 61.81p 60.03p 61.33p 286171
19/03/2010 59.88p 62.78p 59.88p 61.81p 52937
18/03/2010 59.88p 61.81p 59.88p 60.85p 24341
17/03/2010 59.88p 61.58p 59.88p 60.85p 1788
16/03/2010 58.91p 59.88p 58.91p 59.88p 16446
15/03/2010 62.78p 62.78p 58.91p 58.91p 186221
12/03/2010 61.09p 62.58p 61.09p 61.09p 104418
11/03/2010 60.85p 62.29p 60.85p 62.29p 0
10/03/2010 61.81p 62.58p 60.85p 60.85p 60674
09/03/2010 61.81p 61.81p 61.72p 61.81p 3180
08/03/2010 61.81p 61.81p 61.72p 61.81p 21218
05/03/2010 61.81p 61.81p 61.72p 61.81p 4250
04/03/2010 61.81p 61.96p 61.70p 61.81p 12877
03/03/2010 61.81p 61.81p 60.95p 61.33p 30235
02/03/2010 62.29p 62.95p 61.06p 61.81p 16191
01/03/2010 61.81p 62.78p 61.76p 62.29p 78717
26/02/2010 61.81p 62.78p 61.33p 61.33p 85110
25/02/2010 62.29p 63.44p 60.85p 60.85p 26092
24/02/2010 63.26p 63.74p 60.46p 62.29p 116952
23/02/2010 62.78p 62.78p 61.62p 62.05p 67011
22/02/2010 60.85p 61.60p 59.88p 60.85p 46748
19/02/2010 60.85p 60.85p 58.09p 59.40p 43371
18/02/2010 60.85p 60.85p 60.53p 60.85p 8297
17/02/2010 60.85p 60.85p 60.50p 60.85p 22219
16/02/2010 58.43p 59.67p 57.95p 57.95p 164186
15/02/2010 59.64p 59.64p 59.46p 59.64p 2917
12/02/2010 58.91p 59.77p 56.98p 59.40p 113278
11/02/2010 58.91p 59.98p 57.27p 58.91p 27390
10/02/2010 57.47p 57.95p 57.47p 57.95p 0
09/02/2010 58.91p 58.91p 57.27p 57.47p 209020
08/02/2010 57.95p 58.43p 57.95p 58.43p 41416
05/02/2010 60.85p 60.85p 57.95p 57.95p 160447
04/02/2010 57.95p 58.91p 57.95p 58.91p 8542
03/02/2010 59.40p 59.40p 59.40p 59.40p 51770
02/02/2010 59.40p 59.40p 59.40p 59.40p 0
01/02/2010 59.40p 59.40p 59.40p 59.40p 12162
29/01/2010 59.40p 59.88p 59.40p 59.40p 4253
28/01/2010 59.40p 60.50p 58.00p 59.40p 3188
27/01/2010 59.88p 59.88p 57.95p 59.40p 3126
26/01/2010 59.88p 59.88p 57.95p 59.88p 207080
25/01/2010 58.91p 60.60p 58.91p 59.88p 10354
22/01/2010 57.95p 59.67p 57.95p 58.91p 133893
21/01/2010 58.91p 61.49p 58.91p 58.91p 6559
20/01/2010 59.88p 60.36p 59.88p 60.36p 159000
19/01/2010 60.85p 60.85p 59.88p 60.36p 70013
18/01/2010 60.60p 60.60p 59.48p 60.36p 81041
15/01/2010 59.40p 60.63p 58.91p 59.40p 42500
14/01/2010 59.40p 60.12p 59.40p 60.12p 10354
13/01/2010 59.88p 59.88p 58.81p 59.88p 102971
12/01/2010 59.88p 59.88p 58.98p 59.40p 10451
11/01/2010 58.91p 60.85p 58.67p 59.88p 94377
08/01/2010 60.85p 60.85p 59.08p 60.85p 13690
07/01/2010 60.85p 60.85p 57.95p 59.88p 70807
06/01/2010 62.29p 62.29p 56.98p 59.64p 93186
05/01/2010 59.88p 62.54p 59.88p 59.88p 12313
04/01/2010 62.78p 62.78p 59.88p 60.85p 5339
31/12/2009 61.81p 61.81p 61.57p 61.57p 0
30/12/2009 62.78p 62.78p 61.81p 61.81p 9951
29/12/2009 60.85p 61.33p 60.85p 61.33p 47770
24/12/2009 60.36p 60.85p 60.36p 60.85p 0
23/12/2009 61.81p 61.81p 60.36p 60.36p 50303
22/12/2009 61.33p 62.78p 61.33p 62.78p 6823
21/12/2009 61.33p 62.68p 61.04p 61.33p 7363
18/12/2009 60.85p 61.33p 60.85p 61.33p 8954
17/12/2009 61.81p 62.78p 61.33p 61.33p 52288
16/12/2009 62.78p 62.78p 62.78p 62.78p 10803
15/12/2009 63.74p 63.74p 63.74p 63.74p 180
14/12/2009 63.26p 63.26p 62.78p 62.78p 7711
11/12/2009 63.74p 64.56p 61.81p 63.26p 36467
10/12/2009 61.33p 62.78p 61.33p 62.78p 144956
09/12/2009 64.71p 64.71p 60.85p 61.33p 88521
08/12/2009 64.71p 65.19p 64.71p 65.19p 17357
07/12/2009 68.57p 68.57p 65.68p 65.68p 756
04/12/2009 65.68p 66.40p 65.68p 66.40p 0
03/12/2009 67.61p 67.61p 65.68p 65.68p 27876
02/12/2009 64.71p 65.92p 64.71p 65.92p 12851
01/12/2009 64.71p 68.53p 64.71p 66.16p 19051
30/11/2009 67.61p 67.61p 64.71p 64.71p 24706
27/11/2009 65.68p 66.64p 65.08p 66.64p 12942
26/11/2009 67.61p 68.54p 65.68p 67.61p 24978
25/11/2009 65.68p 68.57p 65.68p 68.57p 25321
24/11/2009 66.16p 67.85p 66.16p 67.85p 138514
23/11/2009 64.71p 65.68p 63.74p 65.68p 139779
20/11/2009 64.71p 64.71p 62.87p 64.71p 5272
19/11/2009 64.71p 64.71p 62.78p 64.71p 877240
18/11/2009 63.74p 63.74p 62.78p 62.78p 161598
17/11/2009 65.68p 65.68p 63.74p 63.74p 36450
16/11/2009 65.19p 65.19p 64.93p 64.95p 18688
13/11/2009 62.78p 65.68p 62.57p 65.68p 37831
12/11/2009 60.85p 62.29p 59.13p 62.29p 47548
11/11/2009 59.88p 59.88p 59.88p 59.88p 0
10/11/2009 59.40p 59.88p 59.40p 59.88p 0
09/11/2009 59.40p 59.40p 59.40p 59.40p 0
06/11/2009 59.40p 59.40p 59.40p 59.40p 0
05/11/2009 59.40p 59.40p 59.40p 59.40p 5941
04/11/2009 60.85p 60.85p 59.40p 59.40p 119804
03/11/2009 60.85p 60.85p 60.85p 60.85p 18977
02/11/2009 60.60p 60.60p 59.40p 59.40p 6017
30/10/2009 60.85p 60.85p 60.60p 60.60p 1830626
29/10/2009 60.12p 60.12p 58.91p 58.91p 21678
28/10/2009 60.36p 60.36p 57.95p 57.95p 106354
27/10/2009 60.85p 61.81p 60.85p 61.81p 12551
26/10/2009 61.33p 61.81p 61.33p 61.81p 0
23/10/2009 62.29p 62.78p 61.33p 61.33p 91545
22/10/2009 62.29p 62.29p 61.81p 61.81p 186567
21/10/2009 63.74p 63.74p 63.74p 63.74p 145138
20/10/2009 61.81p 62.78p 61.81p 61.81p 181851
19/10/2009 61.81p 61.81p 61.81p 61.81p 218708
16/10/2009 58.91p 61.33p 58.91p 61.33p 38750
15/10/2009 59.88p 59.88p 58.91p 58.91p 56523
14/10/2009 60.85p 60.85p 60.85p 60.85p 70841
13/10/2009 58.43p 60.36p 58.43p 60.36p 8935
12/10/2009 57.95p 57.95p 56.98p 58.43p 10354
09/10/2009 60.60p 60.60p 60.60p 60.60p 6505
08/10/2009 59.88p 59.88p 58.67p 58.67p 11271

*Close Price adjusted for both dividends and splits