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
10/07/2014 31.25p 32.12p 31.25p 31.75p 0
09/07/2014 31.25p 32.12p 31.25p 31.87p 97830
08/07/2014 31.69p 32.12p 31.69p 32.12p 25122
07/07/2014 31.76p 32.37p 31.76p 32.37p 0
04/07/2014 31.76p 32.37p 31.76p 32.37p 1000
03/07/2014 33.39p 33.39p 32.37p 32.37p 3225
02/07/2014 33.25p 33.40p 31.70p 32.37p 0
01/07/2014 33.25p 33.40p 31.70p 32.37p 0
30/06/2014 33.25p 33.40p 31.70p 32.37p 0
27/06/2014 33.25p 33.40p 31.70p 33.25p 17972
26/06/2014 31.50p 32.12p 31.50p 32.12p 33500
25/06/2014 32.31p 32.75p 32.31p 32.75p 365
24/06/2014 33.25p 33.25p 32.25p 32.75p 25060
23/06/2014 32.85p 32.88p 32.50p 32.75p 0
20/06/2014 32.85p 32.88p 32.50p 32.88p 20000
19/06/2014 32.34p 32.62p 32.34p 32.50p 10000
18/06/2014 32.50p 32.62p 32.50p 32.62p 16000
17/06/2014 31.63p 32.37p 31.55p 32.37p 0
16/06/2014 31.63p 31.87p 31.55p 31.75p 25198
13/06/2014 31.75p 32.55p 31.50p 31.87p 0
12/06/2014 31.75p 32.55p 31.50p 32.25p 0
11/06/2014 31.75p 32.55p 31.50p 31.75p 127355
10/06/2014 31.75p 31.90p 31.55p 31.75p 13376
09/06/2014 31.55p 32.25p 31.55p 31.75p 9932
06/06/2014 32.69p 32.69p 31.75p 32.25p 50000
05/06/2014 31.87p 31.87p 31.75p 31.75p 56
04/06/2014 31.75p 33.00p 31.50p 32.25p 0
03/06/2014 31.75p 33.00p 31.50p 31.50p 96900
02/06/2014 32.00p 32.75p 32.00p 32.50p 115983
30/05/2014 31.50p 31.75p 31.50p 31.75p 50000
29/05/2014 31.58p 31.75p 31.25p 31.75p 10000
28/05/2014 30.96p 31.25p 30.96p 31.25p 1724
27/05/2014 31.74p 31.74p 31.00p 31.00p 0
23/05/2014 31.74p 31.74p 31.17p 31.50p 56998
22/05/2014 31.50p 31.75p 30.63p 30.88p 110196
21/05/2014 31.00p 31.00p 30.63p 30.63p 9295
20/05/2014 30.06p 31.13p 30.06p 31.00p 25953
19/05/2014 31.00p 31.13p 31.00p 31.13p 15279
16/05/2014 30.51p 31.00p 30.51p 31.00p 15000
15/05/2014 30.81p 30.88p 30.25p 30.75p 97800
14/05/2014 31.19p 31.19p 30.88p 30.88p 8000
13/05/2014 30.75p 30.75p 30.18p 30.63p 123045
12/05/2014 31.25p 31.25p 30.75p 30.75p 0
09/05/2014 31.25p 31.25p 30.75p 30.75p 16789
08/05/2014 30.85p 30.85p 30.18p 30.75p 5083
07/05/2014 31.01p 31.01p 30.75p 30.75p 15142
06/05/2014 30.75p 31.13p 30.75p 31.13p 0
02/05/2014 30.75p 31.00p 30.75p 31.00p 125000
01/05/2014 30.50p 31.63p 30.50p 31.63p 0
30/04/2014 30.50p 31.50p 30.50p 31.50p 0
29/04/2014 30.50p 31.50p 30.50p 31.50p 0
28/04/2014 30.50p 31.25p 30.50p 31.00p 36565
25/04/2014 31.35p 31.35p 31.25p 31.25p 10000
24/04/2014 31.25p 31.77p 31.00p 31.25p 13681
23/04/2014 31.00p 31.50p 30.52p 31.50p 24752
22/04/2014 31.19p 31.75p 31.07p 31.38p 31146
17/04/2014 31.63p 32.00p 31.63p 32.00p 0
16/04/2014 31.63p 31.87p 31.63p 31.63p 31000
15/04/2014 30.76p 31.84p 30.75p 31.38p 117500
14/04/2014 31.05p 31.75p 31.05p 31.50p 393
11/04/2014 31.16p 31.75p 31.16p 31.75p 0
10/04/2014 31.16p 31.63p 31.16p 31.63p 0
09/04/2014 31.16p 31.63p 31.16p 31.63p 10000
08/04/2014 31.40p 31.40p 31.25p 31.25p 9175
07/04/2014 31.68p 31.75p 31.25p 31.25p 10000
04/04/2014 30.00p 32.98p 29.50p 31.75p 312006
03/04/2014 29.50p 29.50p 29.00p 29.50p 26000
02/04/2014 29.00p 29.25p 29.00p 29.00p 0
01/04/2014 29.00p 29.25p 29.00p 29.25p 0
31/03/2014 29.00p 29.25p 29.00p 29.00p 22533
28/03/2014 29.00p 30.00p 28.75p 29.25p 395000
27/03/2014 28.16p 28.75p 28.13p 28.75p 0
26/03/2014 28.16p 28.50p 28.13p 28.50p 27220
25/03/2014 28.01p 28.13p 28.01p 28.13p 50000
24/03/2014 27.50p 28.17p 27.50p 27.75p 0
21/03/2014 27.50p 28.17p 27.50p 28.00p 0
20/03/2014 27.50p 28.17p 27.50p 27.75p 180000
19/03/2014 27.66p 28.30p 27.66p 28.00p 11186
18/03/2014 27.50p 27.60p 27.50p 27.50p 105765
17/03/2014 26.70p 27.63p 26.70p 27.63p 102817
14/03/2014 27.75p 27.75p 27.11p 27.50p 35159
13/03/2014 27.00p 27.50p 26.00p 27.50p 46331
12/03/2014 28.50p 29.20p 27.00p 27.50p 69783
11/03/2014 28.75p 28.75p 28.03p 28.13p 79727
10/03/2014 29.00p 29.00p 28.87p 28.87p 50297
07/03/2014 29.18p 30.26p 29.18p 29.75p 0
06/03/2014 29.18p 30.26p 29.18p 29.75p 4381
05/03/2014 30.31p 30.31p 29.76p 30.00p 16177
04/03/2014 29.23p 29.75p 29.23p 29.75p 14816
03/03/2014 29.64p 30.00p 29.26p 29.50p 14424
28/02/2014 29.65p 30.00p 29.65p 30.00p 16843
27/02/2014 29.77p 30.50p 29.76p 30.00p 105153
26/02/2014 29.52p 30.00p 29.52p 29.75p 0
25/02/2014 29.52p 30.00p 29.52p 29.88p 32000
24/02/2014 30.36p 30.36p 29.75p 30.00p 0
21/02/2014 30.36p 30.36p 29.75p 30.00p 15000
20/02/2014 29.15p 29.75p 29.15p 29.75p 4700
19/02/2014 30.00p 30.00p 29.50p 29.50p 104934
18/02/2014 29.91p 29.91p 29.50p 29.50p 0
17/02/2014 29.91p 29.91p 29.50p 29.50p 8708
14/02/2014 29.25p 29.91p 28.63p 29.50p 70638
13/02/2014 29.00p 29.25p 28.47p 28.63p 41397
12/02/2014 28.70p 28.70p 27.85p 28.25p 21166
11/02/2014 29.00p 29.00p 28.25p 28.25p 0
10/02/2014 29.00p 29.00p 28.25p 28.25p 20666
07/02/2014 27.70p 28.56p 27.47p 28.00p 0
06/02/2014 27.70p 28.56p 27.47p 28.00p 25268
05/02/2014 28.65p 28.65p 28.00p 28.00p 2318
04/02/2014 27.70p 28.00p 27.70p 28.00p 7000
03/02/2014 28.58p 28.58p 27.50p 28.00p 5000
31/01/2014 28.20p 28.20p 27.50p 27.50p 0
30/01/2014 28.20p 28.20p 27.50p 28.00p 0
29/01/2014 28.20p 28.20p 27.50p 28.00p 0
28/01/2014 28.20p 28.20p 27.50p 28.00p 19716
27/01/2014 28.50p 28.50p 27.75p 27.75p 7217
24/01/2014 27.25p 28.25p 26.95p 28.00p 67195
23/01/2014 26.75p 27.32p 26.75p 27.25p 0
22/01/2014 26.75p 27.32p 26.75p 26.75p 17643
21/01/2014 27.00p 27.13p 26.75p 27.13p 49000
20/01/2014 27.00p 27.63p 26.00p 27.50p 2452130
17/01/2014 27.66p 27.66p 27.63p 27.63p 10000
16/01/2014 27.50p 27.75p 27.50p 27.63p 2553
15/01/2014 27.00p 27.75p 27.00p 27.75p 1150
14/01/2014 26.94p 27.63p 26.94p 27.38p 27632
13/01/2014 27.50p 27.63p 27.14p 27.63p 0
10/01/2014 27.50p 27.63p 27.14p 27.63p 177807
09/01/2014 27.00p 27.16p 26.75p 27.13p 41870
08/01/2014 26.82p 26.82p 26.75p 26.75p 828
07/01/2014 26.75p 26.75p 26.50p 26.75p 20636
06/01/2014 26.50p 26.82p 26.50p 26.75p 34429
03/01/2014 26.50p 26.84p 26.50p 26.75p 44113
02/01/2014 26.84p 26.84p 26.75p 26.75p 42196
31/12/2013 26.84p 26.84p 26.75p 26.75p 0
30/12/2013 26.84p 26.84p 26.75p 26.75p 500
27/12/2013 26.50p 26.75p 26.50p 26.75p 9744
24/12/2013 26.50p 26.75p 26.44p 26.75p 0
23/12/2013 26.50p 26.75p 26.44p 26.75p 118720
20/12/2013 26.50p 26.75p 26.50p 26.75p 2298
19/12/2013 26.50p 26.84p 26.50p 26.75p 712128
18/12/2013 26.50p 26.75p 26.37p 26.75p 251000
17/12/2013 26.50p 26.75p 26.25p 26.37p 126614
16/12/2013 26.51p 26.75p 26.51p 26.75p 1000
13/12/2013 26.25p 26.63p 25.43p 26.63p 105071
12/12/2013 26.00p 26.75p 25.00p 26.00p 236052
11/12/2013 26.82p 27.50p 25.00p 26.75p 2410000
10/12/2013 26.70p 27.96p 26.70p 27.50p 74526
09/12/2013 27.08p 27.38p 27.08p 27.13p 10000
06/12/2013 27.50p 27.50p 26.63p 27.38p 66322
05/12/2013 26.75p 27.47p 26.01p 26.88p 114005
04/12/2013 32.00p 32.16p 25.50p 25.50p 647422
03/12/2013 32.59p 32.59p 32.37p 32.37p 40842
02/12/2013 32.40p 32.40p 32.37p 32.37p 0
29/11/2013 32.40p 32.40p 32.37p 32.37p 0
28/11/2013 32.40p 32.40p 32.37p 32.37p 10000
27/11/2013 32.40p 32.40p 32.37p 32.37p 20000
26/11/2013 31.98p 32.37p 31.98p 32.37p 32000
25/11/2013 32.20p 32.37p 32.00p 32.37p 0
22/11/2013 32.20p 32.37p 32.00p 32.37p 47260
21/11/2013 31.50p 32.12p 31.33p 32.12p 0
20/11/2013 31.50p 32.12p 31.33p 32.12p 0
19/11/2013 31.50p 32.12p 31.33p 32.12p 28000
18/11/2013 31.50p 31.87p 31.50p 31.75p 57050
15/11/2013 31.50p 31.75p 30.97p 31.50p 80302
14/11/2013 31.50p 32.12p 31.50p 32.12p 0
13/11/2013 31.50p 32.12p 31.50p 32.12p 10000
12/11/2013 31.89p 32.12p 31.50p 32.12p 41260
11/11/2013 32.00p 32.12p 31.43p 32.00p 88212
08/11/2013 32.00p 32.12p 31.75p 32.12p 101864
07/11/2013 31.67p 32.00p 31.67p 31.75p 48018
06/11/2013 32.00p 32.00p 31.67p 31.75p 14950
05/11/2013 31.83p 32.00p 31.75p 31.75p 20241
04/11/2013 32.00p 32.75p 31.50p 32.00p 854912
01/11/2013 31.78p 31.84p 31.12p 31.50p 63027
31/10/2013 32.00p 32.00p 31.75p 31.75p 350561
30/10/2013 32.00p 32.08p 31.78p 31.87p 234410
29/10/2013 32.00p 33.00p 31.15p 31.75p 0
28/10/2013 32.00p 33.00p 31.15p 31.50p 138713
25/10/2013 31.50p 31.64p 31.50p 31.63p 98802
24/10/2013 30.85p 31.85p 30.85p 31.50p 59000
23/10/2013 30.00p 31.00p 29.44p 31.00p 134567
22/10/2013 29.00p 29.50p 28.75p 29.50p 4500
21/10/2013 29.00p 29.37p 28.75p 28.75p 44248
18/10/2013 28.50p 29.37p 28.50p 29.37p 5400
17/10/2013 28.50p 29.25p 28.50p 29.25p 0
16/10/2013 28.50p 29.00p 28.50p 29.00p 10400
15/10/2013 29.50p 29.50p 29.25p 29.25p 13390
14/10/2013 29.00p 29.73p 28.00p 28.00p 103295
11/10/2013 28.80p 29.37p 28.80p 29.37p 0
10/10/2013 28.80p 29.00p 28.80p 29.00p 4176
09/10/2013 29.00p 29.12p 28.75p 28.75p 11500
08/10/2013 29.00p 29.50p 29.00p 29.12p 79904
07/10/2013 29.00p 29.50p 29.00p 29.50p 0
04/10/2013 29.00p 29.50p 29.00p 29.50p 0
03/10/2013 29.00p 29.50p 29.00p 29.50p 0
02/10/2013 29.00p 29.50p 29.00p 29.50p 30000
01/10/2013 29.00p 30.44p 29.00p 29.50p 128096
30/09/2013 29.00p 30.25p 29.00p 30.25p 32000
27/09/2013 30.69p 30.69p 30.13p 30.13p 124
26/09/2013 30.00p 30.25p 30.00p 30.25p 0
25/09/2013 30.00p 30.13p 30.00p 30.13p 10000

*Close Price adjusted for both dividends and splits