LXB Retail Properties (LXB) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. LXB Retail Properties

Date Open High Low Close* Volume
30/05/2019 1.11p 1.54p 1.54p 1.54p 0
29/05/2019 1.11p 1.54p 1.54p 1.54p 0
28/05/2019 1.11p 1.54p 1.54p 1.54p 0
23/05/2019 1.11p 1.54p 1.54p 1.54p 0
21/05/2019 1.05p 1.18p 1.05p 1.09p 2073798
20/05/2019 1.02p 1.22p 1.02p 1.22p 209295
16/05/2019 1.00p 1.22p 1.00p 1.22p 85064
15/05/2019 1.50p 1.50p 1.00p 1.11p 33635
14/05/2019 1.04p 1.13p 1.04p 1.13p 193875
13/05/2019 1.09p 1.10p 1.09p 1.10p 8449
10/05/2019 1.20p 1.20p 1.00p 1.00p 3219
09/05/2019 1.01p 1.47p 1.01p 1.25p 3907472
08/05/2019 1.00p 1.00p 1.00p 1.00p 3118
07/05/2019 1.15p 1.15p 1.05p 1.05p 5270
03/05/2019 1.00p 1.24p 1.04p 1.24p 0
02/05/2019 1.00p 1.04p 0.99p 1.04p 1058000
01/05/2019 0.97p 1.01p 0.92p 0.98p 3556379
30/04/2019 1.00p 1.00p 0.50p 0.93p 23690
29/04/2019 1.13p 1.13p 1.00p 1.06p 595516
26/04/2019 1.18p 1.18p 1.06p 1.09p 626283
25/04/2019 1.19p 1.25p 1.19p 1.25p 6635
24/04/2019 1.30p 1.30p 1.18p 1.18p 248217
23/04/2019 1.20p 1.43p 1.10p 1.27p 582871
18/04/2019 1.90p 1.90p 1.06p 1.06p 5186387
17/04/2019 1.90p 1.90p 1.84p 1.84p 220000
16/04/2019 1.85p 1.84p 1.84p 1.84p 3000
15/04/2019 1.85p 1.85p 1.74p 1.84p 390000
12/04/2019 1.90p 2.03p 1.77p 1.78p 2543281
11/04/2019 1.74p 1.78p 1.78p 1.78p 0
10/04/2019 1.74p 1.78p 1.77p 1.78p 105484
09/04/2019 1.74p 1.77p 1.72p 1.77p 226844
08/04/2019 1.76p 1.82p 1.76p 1.82p 352575
05/04/2019 1.75p 1.77p 1.77p 1.77p 539033
04/04/2019 1.75p 1.79p 1.73p 1.77p 656236
03/04/2019 1.62p 1.76p 1.62p 1.74p 2805462
02/04/2019 1.64p 1.64p 1.60p 1.60p 65718
01/04/2019 1.52p 1.57p 1.52p 1.57p 21750
29/03/2019 1.55p 1.59p 1.58p 1.58p 0
28/03/2019 1.55p 1.65p 1.54p 1.59p 1908006
27/03/2019 1.69p 1.69p 1.60p 1.64p 2894211
26/03/2019 1.57p 1.63p 1.50p 1.57p 544466
25/03/2019 1.60p 1.60p 1.35p 1.52p 818291
22/03/2019 1.55p 1.69p 1.55p 1.66p 329270
21/03/2019 1.55p 1.70p 1.55p 1.70p 52252
20/03/2019 1.66p 1.62p 1.60p 1.62p 0
19/03/2019 1.66p 1.66p 1.60p 1.60p 256763
18/03/2019 1.66p 1.74p 1.66p 1.74p 614708
15/03/2019 1.50p 1.58p 1.58p 1.58p 0
14/03/2019 1.50p 1.58p 1.50p 1.58p 1466
13/03/2019 1.63p 1.73p 1.51p 1.55p 230656
12/03/2019 1.56p 1.78p 1.50p 1.71p 298445
11/03/2019 1.40p 1.51p 1.31p 1.50p 119045
08/03/2019 1.59p 1.59p 1.48p 1.48p 139702
07/03/2019 2.00p 2.00p 1.67p 1.67p 177939
06/03/2019 4.00p 5.10p 4.00p 5.00p 355210
05/03/2019 4.49p 4.59p 4.37p 4.37p 172304
04/03/2019 4.84p 4.88p 4.69p 4.69p 67477
01/03/2019 4.69p 4.94p 4.69p 4.70p 261191
28/02/2019 4.69p 4.69p 4.51p 4.60p 78152
27/02/2019 4.51p 4.60p 4.51p 4.60p 45584
26/02/2019 4.99p 4.99p 4.11p 4.61p 339533
25/02/2019 5.50p 5.52p 5.23p 5.38p 342751
22/02/2019 5.50p 5.70p 5.32p 5.45p 271892
21/02/2019 5.70p 5.51p 5.46p 5.51p 0
20/02/2019 5.70p 5.70p 5.46p 5.46p 125000
19/02/2019 5.40p 5.51p 5.46p 5.51p 0
18/02/2019 5.40p 5.56p 5.46p 5.46p 371500
15/02/2019 5.40p 5.56p 5.40p 5.56p 54669
14/02/2019 5.48p 5.53p 5.34p 5.53p 61260
13/02/2019 5.50p 5.69p 5.48p 5.69p 205349
12/02/2019 5.70p 5.70p 5.50p 5.50p 41703
11/02/2019 5.40p 5.55p 5.40p 5.55p 39500
08/02/2019 5.20p 5.45p 5.45p 5.45p 0
07/02/2019 5.20p 5.45p 5.45p 5.45p 31500
06/02/2019 5.20p 5.50p 5.45p 5.50p 0
05/02/2019 5.20p 5.45p 5.45p 5.45p 0
04/02/2019 5.20p 5.45p 5.20p 5.45p 9000
01/02/2019 5.50p 5.50p 5.30p 5.45p 98132
31/01/2019 5.73p 5.73p 5.73p 5.73p 0
30/01/2019 5.73p 5.73p 5.73p 5.73p 52093
29/01/2019 5.53p 5.73p 5.53p 5.73p 5250
28/01/2019 5.96p 5.83p 5.72p 5.72p 0
25/01/2019 5.96p 5.96p 5.83p 5.83p 1000
24/01/2019 5.80p 5.96p 5.52p 5.73p 275649
23/01/2019 5.52p 5.65p 5.52p 5.65p 6927568
22/01/2019 5.86p 5.86p 5.65p 5.65p 28844
21/01/2019 5.70p 5.86p 5.68p 5.68p 70446
18/01/2019 5.30p 5.67p 5.08p 5.47p 186265
17/01/2019 5.70p 5.70p 5.45p 5.45p 90236
16/01/2019 5.24p 5.45p 5.45p 5.45p 0
15/01/2019 5.24p 5.46p 5.45p 5.45p 0
14/01/2019 5.24p 5.46p 5.24p 5.46p 4472
11/01/2019 5.23p 5.45p 5.23p 5.45p 10000
10/01/2019 5.46p 5.49p 5.46p 5.46p 0
09/01/2019 5.46p 5.49p 5.46p 5.49p 13123
08/01/2019 5.00p 5.00p 5.00p 5.00p 21952
07/01/2019 5.00p 5.20p 4.97p 5.20p 128877
04/01/2019 5.66p 5.69p 5.22p 5.25p 785427
03/01/2019 5.50p 6.00p 5.50p 5.75p 295297
02/01/2019 11.70p 11.70p 11.25p 11.25p 81608
31/12/2018 11.75p 11.75p 11.33p 11.33p 20000
28/12/2018 11.60p 11.75p 11.09p 11.43p 246842
27/12/2018 11.60p 11.60p 11.18p 11.18p 16770
24/12/2018 11.55p 11.58p 11.13p 11.13p 50694
21/12/2018 11.05p 11.55p 11.05p 11.30p 269576
20/12/2018 10.40p 10.63p 10.60p 10.60p 0
19/12/2018 10.40p 10.65p 10.63p 10.63p 0
18/12/2018 10.40p 10.65p 10.40p 10.65p 135452
17/12/2018 10.05p 10.45p 10.42p 10.42p 0
14/12/2018 10.05p 10.45p 10.00p 10.45p 285954
13/12/2018 11.30p 11.30p 9.82p 9.82p 309663
12/12/2018 12.20p 12.48p 12.20p 12.48p 70107
11/12/2018 12.00p 12.00p 11.93p 12.00p 20100
10/12/2018 12.00p 12.28p 11.85p 12.28p 28200
07/12/2018 12.65p 12.65p 12.00p 12.33p 57751
06/12/2018 12.00p 12.85p 12.00p 12.33p 19890
05/12/2018 12.00p 12.50p 12.00p 12.50p 651
04/12/2018 12.00p 12.00p 12.00p 12.00p 427
03/12/2018 13.05p 12.55p 12.55p 12.55p 0
30/11/2018 13.05p 13.05p 12.55p 12.55p 8441
29/11/2018 12.00p 12.70p 12.00p 12.50p 21353
28/11/2018 11.95p 12.50p 11.95p 12.50p 40211
27/11/2018 12.55p 12.55p 12.53p 12.53p 20000
26/11/2018 11.85p 12.83p 11.85p 11.85p 13340
23/11/2018 12.40p 12.90p 12.40p 12.43p 89274
22/11/2018 12.40p 12.93p 12.40p 12.93p 0
21/11/2018 12.40p 12.40p 12.40p 12.40p 20242
20/11/2018 12.55p 12.55p 11.85p 11.85p 93006
19/11/2018 12.00p 12.84p 12.00p 12.00p 30655
16/11/2018 12.35p 12.58p 12.55p 12.55p 0
15/11/2018 12.35p 12.60p 12.58p 12.58p 0
14/11/2018 12.35p 12.63p 12.60p 12.60p 0
13/11/2018 12.35p 12.63p 12.58p 12.63p 0
12/11/2018 12.35p 12.58p 12.35p 12.58p 68870
09/11/2018 12.05p 12.88p 12.85p 12.88p 0
08/11/2018 12.05p 12.85p 12.05p 12.85p 23300
07/11/2018 13.00p 13.00p 12.55p 12.55p 3000
06/11/2018 13.00p 13.00p 12.55p 12.55p 10000
05/11/2018 12.40p 12.55p 12.55p 12.55p 0
02/11/2018 12.40p 12.55p 12.53p 12.55p 0
01/11/2018 12.40p 12.90p 12.53p 12.53p 0
31/10/2018 12.40p 12.90p 12.90p 12.90p 708442
30/10/2018 12.40p 12.88p 12.40p 12.88p 771
29/10/2018 12.25p 12.98p 12.58p 12.98p 0
26/10/2018 12.25p 12.70p 12.58p 12.58p 0
25/10/2018 12.25p 13.00p 12.25p 12.70p 52323
24/10/2018 12.50p 12.50p 12.50p 12.50p 0
23/10/2018 12.50p 13.35p 12.50p 12.50p 136160
22/10/2018 12.60p 12.98p 12.90p 12.98p 0
19/10/2018 12.60p 13.03p 12.90p 12.90p 0
18/10/2018 12.60p 13.03p 13.00p 13.03p 0
17/10/2018 12.60p 13.00p 12.85p 13.00p 0
16/10/2018 12.60p 12.85p 12.50p 12.85p 194029
15/10/2018 13.00p 13.00p 12.50p 12.75p 131541
12/10/2018 12.60p 12.73p 12.50p 12.73p 244926
11/10/2018 12.60p 12.80p 12.60p 12.80p 95451
10/10/2018 12.75p 12.75p 12.38p 12.38p 204424
09/10/2018 12.85p 12.85p 12.48p 12.48p 14522
08/10/2018 12.05p 12.40p 12.05p 12.40p 0
05/10/2018 12.05p 12.85p 12.05p 12.05p 24463
04/10/2018 12.57p 12.62p 12.38p 12.38p 13000
03/10/2018 12.05p 12.45p 12.05p 12.43p 109263
02/10/2018 12.50p 12.50p 12.23p 12.23p 66000
01/10/2018 12.16p 12.65p 12.16p 12.65p 5461
28/09/2018 12.05p 12.40p 12.05p 12.40p 72798
27/09/2018 12.50p 12.50p 11.80p 12.33p 593057
26/09/2018 12.65p 13.05p 12.60p 13.05p 14335
25/09/2018 13.50p 13.76p 13.00p 13.03p 102160
24/09/2018 13.05p 13.55p 13.05p 13.55p 0
21/09/2018 13.05p 13.15p 13.00p 13.05p 119676
20/09/2018 13.05p 13.50p 13.15p 13.15p 0
19/09/2018 13.05p 13.95p 13.05p 13.50p 61727
18/09/2018 13.45p 13.45p 13.20p 13.20p 49753
17/09/2018 13.20p 13.33p 13.20p 13.33p 12303
14/09/2018 13.20p 13.33p 13.20p 13.33p 4500
13/09/2018 15.85p 15.85p 13.33p 13.33p 186042
12/09/2018 17.50p 17.50p 17.33p 17.33p 94329
11/09/2018 17.10p 17.50p 17.10p 17.33p 558732
10/09/2018 17.05p 17.45p 17.05p 17.33p 454834
07/09/2018 17.00p 17.00p 16.45p 16.80p 306945
06/09/2018 17.05p 17.05p 16.70p 16.70p 109511
05/09/2018 16.80p 17.05p 16.20p 16.70p 225252
04/09/2018 16.60p 16.60p 16.20p 16.50p 1210
03/09/2018 16.20p 16.55p 16.20p 16.37p 40050
31/08/2018 16.09p 16.50p 16.09p 16.25p 58455
30/08/2018 16.13p 16.25p 16.13p 16.25p 10445
29/08/2018 16.00p 16.50p 16.00p 16.25p 7950
28/08/2018 15.95p 16.02p 15.90p 16.00p 205185
24/08/2018 16.00p 16.50p 16.00p 16.02p 55745
23/08/2018 15.25p 15.90p 15.25p 15.90p 8666
22/08/2018 15.55p 16.02p 15.43p 16.02p 12139
21/08/2018 15.35p 16.50p 15.35p 15.93p 4260
20/08/2018 16.50p 16.50p 15.70p 15.70p 24545
17/08/2018 15.80p 16.40p 15.80p 15.80p 3482
16/08/2018 16.50p 16.15p 16.13p 16.15p 0
15/08/2018 16.50p 16.50p 16.13p 16.13p 25123
14/08/2018 15.75p 16.15p 15.25p 16.15p 1369477
13/08/2018 15.75p 15.75p 15.20p 15.48p 155090
10/08/2018 15.75p 15.75p 15.48p 15.48p 78312
09/08/2018 16.00p 16.19p 15.85p 15.85p 798236

*Close Price adjusted for both dividends and splits