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
25/06/2018 32.20p 32.80p 32.10p 32.80p 0
22/06/2018 32.20p 32.80p 31.80p 32.10p 25818
21/06/2018 32.00p 32.30p 32.00p 32.30p 92183
20/06/2018 33.00p 32.90p 32.90p 32.90p 0
19/06/2018 33.00p 32.90p 32.90p 32.90p 0
18/06/2018 33.00p 33.80p 32.00p 32.90p 14926
15/06/2018 32.20p 32.90p 32.40p 32.40p 0
14/06/2018 32.20p 32.90p 32.80p 32.90p 0
13/06/2018 32.20p 32.90p 32.80p 32.80p 60000
12/06/2018 32.20p 32.90p 32.50p 32.90p 0
11/06/2018 32.20p 32.80p 32.50p 32.50p 0
08/06/2018 32.20p 32.80p 32.80p 32.80p 0
07/06/2018 32.20p 32.80p 32.80p 32.80p 0
06/06/2018 32.20p 33.80p 32.20p 32.80p 16853
05/06/2018 32.00p 34.00p 32.00p 32.80p 8835
04/06/2018 32.00p 33.34p 31.84p 32.30p 35514
01/06/2018 31.60p 32.80p 31.60p 32.30p 154773
31/05/2018 31.93p 31.93p 31.44p 31.70p 43451
30/05/2018 31.20p 31.70p 31.60p 31.70p 0
29/05/2018 31.20p 31.93p 31.20p 31.60p 87305
25/05/2018 32.00p 32.00p 31.00p 31.60p 132406
24/05/2018 32.37p 33.00p 32.37p 33.00p 15000
23/05/2018 32.10p 32.10p 32.00p 32.00p 16602
22/05/2018 31.83p 32.20p 31.59p 32.20p 2012
21/05/2018 31.24p 32.10p 31.24p 32.10p 613
18/05/2018 31.40p 32.10p 32.00p 32.10p 0
17/05/2018 31.40p 32.00p 31.80p 32.00p 0
16/05/2018 31.40p 32.19p 31.20p 31.80p 69000
15/05/2018 31.80p 31.90p 31.40p 31.90p 81240
14/05/2018 31.60p 32.80p 32.70p 32.80p 0
11/05/2018 31.60p 32.70p 31.52p 32.70p 45703
10/05/2018 31.60p 32.70p 32.00p 32.70p 0
09/05/2018 31.60p 32.00p 31.42p 32.00p 15374
08/05/2018 31.20p 32.70p 32.50p 32.70p 0
04/05/2018 31.20p 32.50p 32.50p 32.50p 0
03/05/2018 31.20p 32.50p 31.20p 32.50p 2139
02/05/2018 31.40p 32.10p 32.10p 32.10p 22000
01/05/2018 31.40p 32.10p 31.40p 32.10p 1500
30/04/2018 31.00p 32.80p 31.00p 31.90p 37849
27/04/2018 31.63p 32.00p 32.00p 32.00p 0
26/04/2018 31.63p 32.00p 31.63p 32.00p 1534
25/04/2018 31.20p 31.76p 31.00p 31.50p 113964
24/04/2018 31.45p 32.00p 31.90p 31.90p 0
23/04/2018 31.45p 32.00p 31.45p 32.00p 2903
20/04/2018 31.40p 31.80p 31.50p 31.80p 0
19/04/2018 31.40p 31.50p 31.20p 31.50p 8602
18/04/2018 31.45p 31.45p 31.30p 31.30p 10000
17/04/2018 30.60p 31.20p 30.60p 31.20p 60000
16/04/2018 30.63p 31.30p 30.63p 31.30p 11
13/04/2018 31.55p 31.30p 31.30p 31.30p 0
12/04/2018 31.55p 31.30p 31.20p 31.30p 0
11/04/2018 31.55p 31.55p 31.20p 31.20p 6276
10/04/2018 31.00p 31.60p 30.62p 31.10p 75928
09/04/2018 31.60p 31.80p 31.00p 31.50p 89232
06/04/2018 32.30p 32.50p 32.20p 32.20p 10002
05/04/2018 31.79p 31.60p 31.60p 31.60p 63909
04/04/2018 31.79p 31.60p 31.60p 31.60p 0
03/04/2018 31.79p 31.60p 31.60p 31.60p 0
29/03/2018 31.79p 31.60p 31.60p 31.60p 0
28/03/2018 31.79p 31.60p 31.60p 31.60p 0
27/03/2018 31.79p 31.60p 31.60p 31.60p 0
26/03/2018 31.79p 31.79p 31.21p 31.60p 17082
23/03/2018 31.40p 31.70p 31.40p 31.70p 8361
22/03/2018 31.60p 31.90p 31.60p 31.90p 69295
21/03/2018 31.47p 32.30p 32.30p 32.30p 0
20/03/2018 31.47p 32.70p 32.30p 32.30p 0
19/03/2018 31.47p 32.70p 31.47p 32.70p 2000
16/03/2018 31.60p 32.60p 32.00p 32.00p 0
15/03/2018 31.60p 32.60p 32.60p 32.60p 0
14/03/2018 31.60p 32.60p 31.60p 32.60p 42474
13/03/2018 31.63p 31.30p 31.20p 31.20p 25000
12/03/2018 31.63p 31.30p 31.10p 31.30p 0
09/03/2018 31.63p 31.10p 31.10p 31.10p 39249
08/03/2018 31.63p 31.20p 31.10p 31.10p 0
07/03/2018 31.63p 31.63p 31.20p 31.20p 10000
06/03/2018 31.60p 31.60p 31.40p 31.40p 30266
05/03/2018 30.60p 31.10p 30.80p 31.10p 25000
02/03/2018 30.60p 30.80p 30.60p 30.80p 9642
01/03/2018 30.60p 31.20p 31.10p 31.10p 0
28/02/2018 30.60p 31.20p 31.00p 31.20p 0
27/02/2018 30.60p 31.20p 31.00p 31.00p 0
26/02/2018 30.60p 31.20p 31.20p 31.20p 0
23/02/2018 30.60p 31.20p 30.60p 31.20p 358
22/02/2018 30.60p 31.20p 30.60p 31.20p 10000
21/02/2018 30.68p 31.00p 31.00p 31.00p 0
20/02/2018 30.68p 31.00p 31.00p 31.00p 0
19/02/2018 30.68p 31.00p 30.68p 31.00p 1117
16/02/2018 31.00p 31.00p 31.00p 31.00p 0
15/02/2018 31.00p 31.00p 30.90p 31.00p 0
14/02/2018 31.00p 30.90p 30.80p 30.90p 32500
13/02/2018 31.00p 31.00p 30.80p 30.80p 0
12/02/2018 31.00p 31.20p 30.60p 31.00p 33880
09/02/2018 30.20p 31.00p 30.80p 30.80p 0
08/02/2018 30.20p 31.00p 31.00p 31.00p 0
07/02/2018 30.20p 31.00p 30.00p 31.00p 105943
06/02/2018 29.80p 30.70p 29.80p 30.70p 10000
05/02/2018 30.19p 30.50p 30.50p 30.50p 0
02/02/2018 30.19p 30.50p 30.19p 30.50p 620
01/02/2018 30.16p 30.90p 30.80p 30.80p 0
31/01/2018 30.16p 30.90p 30.16p 30.90p 20000
30/01/2018 31.12p 31.12p 30.54p 31.00p 3703
29/01/2018 31.30p 31.80p 31.70p 31.70p 0
26/01/2018 31.30p 31.80p 31.30p 31.80p 13943
25/01/2018 30.80p 32.20p 30.80p 31.80p 1475
24/01/2018 31.00p 31.60p 31.50p 31.60p 27000
23/01/2018 31.00p 31.70p 31.50p 31.50p 0
22/01/2018 31.00p 31.70p 31.10p 31.70p 0
19/01/2018 31.00p 31.30p 31.10p 31.10p 0
18/01/2018 31.00p 31.80p 31.00p 31.30p 10772
17/01/2018 31.77p 31.77p 31.10p 31.10p 20592
16/01/2018 30.60p 31.10p 30.48p 31.10p 14190
15/01/2018 30.60p 31.50p 30.70p 30.70p 25000
12/01/2018 30.60p 32.20p 30.60p 31.50p 17643
11/01/2018 30.80p 31.00p 30.80p 30.90p 64816
10/01/2018 32.00p 32.00p 32.00p 32.00p 664
09/01/2018 30.80p 31.80p 31.10p 31.10p 0
08/01/2018 30.80p 31.80p 30.80p 31.80p 9300
05/01/2018 31.00p 31.00p 30.80p 30.80p 1071
04/01/2018 30.60p 31.50p 31.00p 31.00p 0
03/01/2018 30.60p 32.40p 30.40p 31.50p 40706
02/01/2018 31.00p 31.20p 31.13p 31.20p 0
29/12/2017 31.00p 31.13p 31.00p 31.13p 0
28/12/2017 31.00p 31.50p 31.00p 31.00p 20664
27/12/2017 31.00p 31.13p 31.00p 31.13p 31806
22/12/2017 30.75p 31.00p 30.75p 31.00p 10000
21/12/2017 30.75p 31.00p 31.00p 31.00p 0
20/12/2017 30.75p 31.25p 30.56p 31.00p 61908
19/12/2017 30.50p 30.75p 30.50p 30.75p 119680
18/12/2017 31.00p 30.75p 30.63p 30.63p 0
15/12/2017 31.00p 31.00p 30.00p 30.75p 109568
14/12/2017 31.00p 31.25p 31.13p 31.13p 0
13/12/2017 31.00p 31.25p 31.00p 31.25p 57342
12/12/2017 31.00p 31.38p 30.88p 30.88p 97519
11/12/2017 31.26p 31.63p 31.26p 31.63p 6201
08/12/2017 31.91p 31.91p 31.50p 31.50p 2788
07/12/2017 32.00p 32.00p 31.38p 31.38p 820
06/12/2017 32.00p 32.00p 31.75p 31.75p 2343
05/12/2017 31.25p 32.00p 31.20p 31.50p 110564
04/12/2017 31.25p 31.00p 31.00p 31.00p 0
01/12/2017 31.25p 31.00p 31.00p 31.00p 0
30/11/2017 31.25p 31.13p 31.00p 31.00p 0
29/11/2017 31.25p 31.13p 31.13p 31.13p 0
28/11/2017 31.25p 31.13p 31.13p 31.13p 116000
27/11/2017 31.25p 31.13p 31.13p 31.13p 0
24/11/2017 31.25p 31.13p 31.13p 31.13p 0
23/11/2017 31.25p 31.13p 31.13p 31.13p 0
22/11/2017 31.25p 31.13p 31.13p 31.13p 0
21/11/2017 31.25p 31.13p 31.13p 31.13p 0
20/11/2017 31.25p 31.25p 31.13p 31.13p 0
17/11/2017 31.25p 31.25p 31.25p 31.25p 0
16/11/2017 31.25p 31.50p 31.00p 31.25p 67799
15/11/2017 31.25p 31.50p 30.66p 31.00p 125928
14/11/2017 30.75p 31.38p 31.25p 31.25p 23000
13/11/2017 30.75p 31.38p 31.13p 31.13p 25000
10/11/2017 30.75p 31.38p 31.13p 31.13p 0
09/11/2017 30.75p 31.38p 31.38p 31.38p 0
08/11/2017 30.75p 31.75p 30.75p 31.38p 49193
07/11/2017 30.25p 30.50p 30.50p 30.50p 0
06/11/2017 30.25p 30.50p 30.31p 30.50p 500
03/11/2017 30.25p 30.50p 30.50p 30.50p 0
02/11/2017 30.25p 30.50p 30.50p 30.50p 0
01/11/2017 30.25p 30.50p 30.31p 30.50p 9000
31/10/2017 30.25p 30.50p 30.31p 30.50p 10000
30/10/2017 30.25p 30.75p 30.25p 30.50p 48179
27/10/2017 30.75p 30.50p 30.50p 30.50p 0
26/10/2017 30.75p 30.75p 30.25p 30.50p 14342
25/10/2017 31.00p 31.00p 30.50p 30.50p 31972
24/10/2017 31.00p 31.00p 30.40p 30.75p 70680
23/10/2017 31.00p 31.38p 30.87p 31.38p 942
20/10/2017 31.00p 31.25p 31.13p 31.13p 0
19/10/2017 31.00p 31.25p 31.00p 31.25p 0
18/10/2017 31.00p 31.01p 31.00p 31.00p 39000
17/10/2017 31.25p 31.75p 31.25p 31.75p 0
16/10/2017 31.25p 31.75p 31.25p 31.25p 5685
13/10/2017 30.50p 31.25p 31.13p 31.13p 0
12/10/2017 30.50p 31.25p 30.50p 31.25p 22395
11/10/2017 30.50p 31.50p 30.50p 30.75p 8622
10/10/2017 30.75p 31.00p 31.00p 31.00p 0
09/10/2017 30.75p 31.00p 31.00p 31.00p 0
06/10/2017 30.75p 31.00p 31.00p 31.00p 0
05/10/2017 30.75p 31.00p 30.00p 31.00p 81220
04/10/2017 30.75p 30.75p 30.75p 30.75p 11300
03/10/2017 30.75p 31.00p 30.88p 31.00p 0
02/10/2017 30.75p 31.00p 30.88p 30.88p 0
29/09/2017 30.75p 31.00p 31.00p 31.00p 0
28/09/2017 30.75p 31.00p 30.75p 31.00p 500
27/09/2017 30.75p 31.00p 30.75p 30.75p 0
26/09/2017 30.75p 31.00p 31.00p 31.00p 7605
25/09/2017 30.75p 31.50p 30.50p 31.00p 7386
22/09/2017 30.50p 31.38p 30.88p 30.88p 0
21/09/2017 30.50p 31.38p 31.13p 31.38p 11000
20/09/2017 30.50p 31.13p 30.88p 31.13p 0
19/09/2017 30.50p 31.13p 30.88p 30.88p 0
18/09/2017 30.50p 31.13p 30.88p 31.13p 62098
15/09/2017 30.50p 30.88p 30.88p 30.88p 54112
14/09/2017 30.50p 30.88p 30.88p 30.88p 41884
13/09/2017 30.50p 30.88p 30.88p 30.88p 125000
12/09/2017 30.50p 30.88p 30.75p 30.88p 140
11/09/2017 30.50p 30.88p 30.75p 30.75p 208014
08/09/2017 30.50p 30.88p 30.50p 30.88p 10000

*Close Price adjusted for both dividends and splits