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
21/11/2016 27.75p 28.38p 27.75p 28.38p 207399
18/11/2016 27.75p 28.00p 27.75p 27.88p 227418
17/11/2016 28.00p 28.00p 28.00p 28.00p 225000
16/11/2016 28.00p 28.20p 28.00p 28.13p 353328
15/11/2016 28.25p 29.28p 28.25p 28.50p 120000
14/11/2016 28.00p 29.25p 28.00p 28.87p 21675
11/11/2016 28.00p 28.38p 27.56p 28.38p 281287
10/11/2016 28.00p 28.50p 27.85p 28.50p 478837
09/11/2016 27.74p 27.74p 27.50p 27.50p 50000
08/11/2016 27.63p 27.88p 27.58p 27.75p 97900
07/11/2016 27.63p 27.75p 27.63p 27.75p 10000
04/11/2016 27.63p 27.75p 27.63p 27.75p 35623
03/11/2016 28.00p 28.00p 27.75p 27.75p 517798
02/11/2016 28.00p 28.50p 27.75p 27.75p 234774
01/11/2016 27.75p 28.00p 27.63p 28.00p 100000
31/10/2016 28.00p 28.00p 27.75p 27.75p 35000
28/10/2016 28.00p 28.00p 27.50p 27.50p 277449
27/10/2016 28.00p 28.87p 27.97p 28.87p 882667
26/10/2016 28.00p 28.00p 27.63p 27.88p 727924
25/10/2016 28.50p 28.50p 28.50p 28.50p 25955
24/10/2016 28.96p 29.12p 28.96p 29.12p 68
21/10/2016 28.49p 28.87p 28.49p 28.87p 15900
20/10/2016 28.94p 29.00p 28.94p 29.00p 10298
19/10/2016 28.50p 28.50p 28.25p 28.50p 22000
18/10/2016 28.12p 29.00p 28.12p 29.00p 9175
17/10/2016 28.25p 28.50p 28.25p 28.50p 256305
14/10/2016 29.00p 29.30p 28.75p 29.25p 48651
13/10/2016 29.00p 29.41p 28.50p 29.00p 21480
12/10/2016 29.25p 29.62p 29.25p 29.62p 8301
11/10/2016 29.56p 29.50p 29.50p 29.50p 0
10/10/2016 29.56p 29.50p 29.50p 29.50p 0
07/10/2016 29.56p 29.56p 29.50p 29.50p 16792
06/10/2016 29.05p 29.50p 29.05p 29.50p 425
05/10/2016 29.32p 29.75p 29.75p 29.75p 0
04/10/2016 29.32p 29.75p 29.32p 29.75p 35435
03/10/2016 29.50p 29.62p 29.50p 29.50p 0
30/09/2016 29.50p 29.62p 29.25p 29.62p 21000
29/09/2016 29.92p 29.92p 29.62p 29.62p 13300
28/09/2016 29.00p 29.44p 29.00p 29.25p 193734
27/09/2016 29.25p 29.50p 29.00p 29.50p 51670
26/09/2016 29.50p 29.50p 29.25p 29.50p 36481
23/09/2016 29.50p 29.80p 29.50p 29.50p 11042
22/09/2016 29.50p 29.50p 29.50p 29.50p 25000
21/09/2016 29.75p 29.88p 29.75p 29.88p 903
20/09/2016 30.25p 32.17p 30.00p 30.00p 61773
19/09/2016 30.00p 30.44p 30.00p 30.25p 41974
16/09/2016 30.00p 30.25p 30.00p 30.00p 350522
15/09/2016 29.75p 30.00p 29.75p 29.75p 78585
14/09/2016 29.75p 29.99p 29.62p 29.75p 98001
13/09/2016 30.00p 30.00p 29.75p 29.75p 520936
12/09/2016 31.00p 31.20p 29.50p 29.50p 654714
09/09/2016 29.50p 33.00p 29.50p 31.00p 12159248
08/09/2016 28.25p 29.00p 28.25p 28.25p 80753
07/09/2016 28.00p 28.25p 28.00p 28.25p 0
06/09/2016 28.00p 28.26p 27.51p 28.00p 53563
05/09/2016 28.25p 28.50p 28.25p 28.50p 1478
02/09/2016 28.25p 28.84p 28.25p 28.25p 9000
01/09/2016 28.56p 28.85p 28.38p 28.38p 182002
31/08/2016 28.20p 28.60p 28.20p 28.50p 8849
30/08/2016 28.75p 28.81p 28.38p 28.38p 76453
26/08/2016 29.00p 29.68p 28.76p 29.37p 113032
25/08/2016 29.00p 29.75p 27.69p 29.25p 517538
24/08/2016 26.75p 28.63p 25.94p 28.00p 1287441
23/08/2016 26.75p 26.75p 25.75p 26.37p 79456
22/08/2016 25.25p 25.38p 25.00p 25.38p 522168
19/08/2016 25.00p 25.25p 24.75p 25.25p 0
18/08/2016 25.00p 25.00p 24.75p 24.75p 99987
17/08/2016 25.06p 25.38p 25.06p 25.38p 9000
16/08/2016 24.75p 25.42p 24.50p 24.50p 35348
15/08/2016 25.00p 25.25p 24.75p 25.25p 0
12/08/2016 25.00p 25.00p 24.75p 24.75p 29163
11/08/2016 25.25p 25.42p 24.75p 24.75p 93202
10/08/2016 25.25p 25.42p 24.02p 25.00p 124500
09/08/2016 24.75p 25.42p 24.75p 24.75p 85369
08/08/2016 24.25p 25.55p 24.25p 25.00p 66000
05/08/2016 25.60p 25.60p 25.00p 25.00p 304
04/08/2016 25.42p 25.68p 24.50p 24.50p 37776
03/08/2016 25.35p 25.55p 25.00p 25.00p 30000
02/08/2016 26.00p 25.38p 25.38p 25.38p 0
01/08/2016 26.00p 26.00p 25.38p 25.38p 40000
29/07/2016 24.88p 25.13p 24.88p 25.13p 3700
28/07/2016 25.61p 25.38p 25.13p 25.13p 0
27/07/2016 25.61p 25.61p 25.38p 25.38p 10000
26/07/2016 25.61p 25.61p 25.38p 25.38p 10000
25/07/2016 25.00p 25.25p 25.13p 25.25p 0
22/07/2016 25.00p 25.13p 25.13p 25.13p 0
21/07/2016 25.00p 25.38p 25.13p 25.13p 0
20/07/2016 25.00p 25.38p 25.25p 25.38p 0
19/07/2016 25.00p 25.25p 25.00p 25.25p 0
18/07/2016 25.00p 25.40p 25.00p 25.00p 33220
15/07/2016 25.44p 25.46p 25.25p 25.25p 12500
14/07/2016 25.75p 24.75p 24.63p 24.63p 0
13/07/2016 25.75p 25.25p 24.75p 24.75p 0
12/07/2016 25.75p 25.75p 25.25p 25.25p 15000
11/07/2016 24.01p 24.75p 24.01p 24.75p 3235
08/07/2016 23.75p 24.75p 24.75p 24.75p 0
07/07/2016 23.75p 24.75p 24.50p 24.75p 0
06/07/2016 23.75p 24.80p 23.75p 24.50p 31843
05/07/2016 24.69p 25.00p 24.44p 25.00p 11562
04/07/2016 24.88p 25.52p 24.88p 25.38p 49331
01/07/2016 25.50p 25.50p 25.25p 25.38p 734703
30/06/2016 25.74p 25.74p 25.62p 25.62p 5772
29/06/2016 25.61p 25.62p 25.61p 25.62p 4228
28/06/2016 25.25p 25.49p 25.00p 25.38p 54980
27/06/2016 25.94p 27.67p 25.94p 26.50p 48906
24/06/2016 26.50p 26.50p 25.59p 25.75p 162188
23/06/2016 28.00p 28.00p 27.75p 27.75p 25000
22/06/2016 27.19p 27.69p 27.19p 27.25p 33025
21/06/2016 28.00p 28.00p 27.75p 27.75p 20000
20/06/2016 28.25p 28.25p 27.50p 27.50p 6387
17/06/2016 28.25p 28.25p 26.94p 27.50p 17719
16/06/2016 26.94p 27.63p 26.94p 27.63p 42000
15/06/2016 26.94p 27.50p 27.50p 27.50p 0
14/06/2016 26.94p 27.50p 26.94p 27.50p 3458
13/06/2016 28.25p 27.75p 27.50p 27.50p 0
10/06/2016 28.25p 27.75p 27.75p 27.75p 0
09/06/2016 28.25p 28.25p 27.75p 27.75p 7500
08/06/2016 27.25p 27.50p 27.00p 27.50p 25000
07/06/2016 27.00p 27.38p 26.96p 27.38p 10525
06/06/2016 28.13p 27.38p 27.38p 27.38p 0
03/06/2016 28.13p 27.75p 27.38p 27.38p 0
02/06/2016 28.13p 28.13p 27.75p 27.75p 15000
01/06/2016 28.25p 27.38p 27.38p 27.38p 0
31/05/2016 28.25p 27.50p 27.38p 27.38p 0
27/05/2016 28.25p 28.25p 27.50p 27.50p 30000
26/05/2016 26.96p 27.38p 27.13p 27.38p 0
25/05/2016 26.96p 27.13p 26.96p 27.13p 10147
24/05/2016 28.00p 27.38p 27.38p 27.38p 0
23/05/2016 28.00p 28.31p 25.25p 27.38p 177083
20/05/2016 29.12p 29.25p 28.87p 29.25p 0
19/05/2016 29.12p 29.12p 28.38p 28.87p 46348
18/05/2016 28.38p 28.87p 28.38p 28.87p 2000
17/05/2016 29.00p 29.29p 28.66p 29.00p 867356
16/05/2016 29.50p 29.75p 29.29p 29.37p 55935
13/05/2016 28.75p 29.55p 28.75p 29.37p 186997
12/05/2016 28.56p 29.25p 29.25p 29.25p 0
11/05/2016 28.56p 29.25p 29.25p 29.25p 0
10/05/2016 28.56p 29.25p 29.25p 29.25p 0
09/05/2016 28.56p 29.25p 28.56p 29.25p 2452
06/05/2016 29.69p 29.25p 29.25p 29.25p 0
05/05/2016 29.69p 29.69p 29.25p 29.25p 17500
04/05/2016 28.02p 29.62p 28.02p 29.25p 5515
03/05/2016 29.25p 29.75p 29.62p 29.62p 0
29/04/2016 29.25p 29.75p 29.25p 29.75p 4909
28/04/2016 28.75p 29.50p 29.25p 29.50p 0
27/04/2016 28.75p 29.25p 29.00p 29.25p 0
26/04/2016 28.75p 29.31p 28.00p 29.00p 181166
25/04/2016 30.50p 29.75p 29.75p 29.75p 0
22/04/2016 30.50p 29.75p 29.75p 29.75p 0
21/04/2016 30.50p 30.50p 29.75p 29.75p 10000
20/04/2016 30.00p 29.75p 29.75p 29.75p 0
19/04/2016 30.00p 29.75p 29.75p 29.75p 0
18/04/2016 30.00p 30.50p 29.75p 29.75p 54037
15/04/2016 30.53p 30.53p 30.00p 30.00p 3221
14/04/2016 28.80p 30.00p 29.75p 29.75p 0
13/04/2016 28.80p 30.00p 28.80p 30.00p 10950
12/04/2016 30.50p 30.50p 30.00p 30.00p 20101
11/04/2016 29.46p 30.00p 29.46p 30.00p 21640
08/04/2016 30.38p 29.75p 29.75p 29.75p 0
07/04/2016 30.38p 29.75p 29.62p 29.75p 0
06/04/2016 30.38p 29.75p 29.62p 29.62p 0
05/04/2016 30.38p 30.38p 29.12p 29.75p 50446
04/04/2016 31.00p 31.00p 29.75p 29.75p 60320
01/04/2016 31.00p 31.13p 31.00p 31.13p 25000
31/03/2016 30.37p 31.13p 31.13p 31.13p 0
30/03/2016 30.37p 31.13p 30.25p 31.13p 43084
29/03/2016 30.50p 31.13p 31.00p 31.13p 0
24/03/2016 30.50p 31.00p 30.42p 31.00p 46527
23/03/2016 31.58p 31.58p 31.25p 31.25p 50000
22/03/2016 31.31p 31.38p 31.31p 31.38p 14000
21/03/2016 30.79p 31.75p 31.25p 31.75p 0
18/03/2016 30.79p 31.50p 30.79p 31.25p 4750
17/03/2016 31.75p 31.50p 31.50p 31.50p 0
16/03/2016 31.75p 31.50p 31.00p 31.50p 0
15/03/2016 31.75p 31.00p 31.00p 31.00p 0
14/03/2016 31.75p 31.00p 31.00p 31.00p 0
11/03/2016 31.75p 31.75p 30.99p 31.00p 86000
10/03/2016 31.17p 31.50p 30.88p 30.88p 10000
09/03/2016 31.50p 31.50p 31.05p 31.50p 20000
08/03/2016 31.50p 30.75p 30.75p 30.75p 0
07/03/2016 31.50p 31.50p 30.56p 30.75p 26173
04/03/2016 30.71p 30.71p 30.63p 30.63p 10000
03/03/2016 31.19p 30.63p 30.50p 30.63p 0
02/03/2016 31.19p 31.19p 30.50p 30.50p 4745
01/03/2016 30.50p 31.05p 30.36p 30.63p 253726
29/02/2016 30.00p 29.75p 29.75p 29.75p 0
26/02/2016 30.00p 30.00p 29.75p 29.75p 10000
25/02/2016 29.50p 29.75p 29.50p 29.50p 90000
24/02/2016 28.00p 28.75p 28.75p 28.75p 0
23/02/2016 28.00p 28.75p 28.75p 28.75p 0
22/02/2016 28.00p 28.75p 28.75p 28.75p 0
19/02/2016 28.00p 29.00p 28.00p 28.75p 58728
18/02/2016 28.64p 28.64p 28.50p 28.50p 52374
17/02/2016 29.00p 29.50p 28.70p 28.75p 63372
16/02/2016 29.00p 29.41p 28.36p 29.00p 60824
15/02/2016 29.02p 29.02p 29.00p 29.00p 4989
12/02/2016 28.25p 29.00p 28.00p 28.87p 283663
11/02/2016 28.86p 29.00p 28.75p 28.75p 0
10/02/2016 28.86p 29.25p 28.86p 29.00p 8000
09/02/2016 29.20p 29.50p 29.20p 29.25p 12000

*Close Price adjusted for both dividends and splits