LXB Retail Properties (LXB) Share Price

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

Date Open High Low Close* Volume
09/01/2017 36.50p 37.50p 36.50p 37.50p 115467
06/01/2017 36.75p 37.50p 36.50p 37.00p 136340
05/01/2017 36.50p 37.25p 36.50p 36.88p 90160
04/01/2017 36.75p 37.37p 36.50p 36.50p 124263
03/01/2017 36.50p 37.50p 36.50p 37.50p 130436
30/12/2016 36.50p 36.77p 36.50p 36.75p 67270
29/12/2016 36.50p 37.25p 36.50p 37.25p 4281
28/12/2016 36.50p 37.06p 36.50p 36.88p 56055
23/12/2016 36.25p 36.63p 36.25p 36.63p 19616
22/12/2016 36.25p 37.50p 36.25p 36.75p 41486
21/12/2016 36.25p 37.50p 36.25p 36.75p 55142
20/12/2016 36.75p 36.75p 36.00p 36.50p 293745
19/12/2016 36.25p 37.31p 35.37p 37.00p 249474
16/12/2016 35.50p 36.50p 35.50p 36.00p 279452
15/12/2016 35.50p 36.50p 35.50p 36.13p 343098
14/12/2016 35.75p 35.75p 35.50p 35.50p 38237
13/12/2016 35.00p 36.00p 35.00p 35.75p 683809
12/12/2016 35.50p 36.00p 35.50p 36.00p 196039
09/12/2016 35.50p 35.75p 35.50p 35.50p 189455
08/12/2016 35.25p 35.87p 35.25p 35.87p 339135
07/12/2016 35.25p 35.62p 35.25p 35.50p 109145
06/12/2016 35.25p 35.44p 35.00p 35.37p 251780
05/12/2016 35.50p 35.50p 35.19p 35.50p 486259
02/12/2016 35.75p 36.06p 35.25p 35.75p 214117
01/12/2016 35.00p 36.00p 35.00p 35.62p 1637252
30/11/2016 34.50p 35.75p 34.25p 35.37p 904144
29/11/2016 34.75p 35.75p 34.19p 35.25p 598895
28/11/2016 34.50p 36.00p 33.50p 34.00p 2582219
25/11/2016 35.00p 35.23p 34.00p 34.50p 498006
24/11/2016 35.00p 36.00p 35.00p 35.00p 184890
23/11/2016 35.25p 36.19p 34.96p 35.00p 1649462
22/11/2016 38.00p 39.00p 34.75p 35.37p 3609734
21/11/2016 46.00p 46.00p 37.28p 38.50p 1833435
18/11/2016 47.75p 49.00p 47.75p 48.00p 81318
17/11/2016 48.00p 48.50p 47.75p 47.75p 42120
16/11/2016 48.25p 48.81p 48.00p 48.00p 35893
15/11/2016 48.25p 49.00p 48.16p 48.25p 58977
14/11/2016 48.25p 49.00p 48.00p 48.00p 107850
11/11/2016 49.25p 49.25p 48.25p 48.25p 51078
10/11/2016 48.50p 49.25p 48.23p 48.25p 69311
09/11/2016 49.50p 49.50p 48.50p 48.50p 164539
08/11/2016 49.00p 49.50p 48.50p 48.50p 231711
07/11/2016 49.25p 49.50p 48.75p 48.75p 156724
04/11/2016 48.25p 49.89p 48.00p 49.25p 955642
03/11/2016 48.25p 48.98p 48.25p 48.25p 17894
02/11/2016 49.25p 49.25p 48.25p 48.25p 38046
01/11/2016 48.25p 49.00p 48.25p 48.50p 70390
31/10/2016 49.00p 49.50p 48.25p 48.25p 31593
28/10/2016 50.75p 50.75p 48.50p 49.50p 86829
27/10/2016 50.25p 50.75p 49.00p 49.88p 69568
26/10/2016 49.25p 50.75p 49.25p 50.13p 30259
25/10/2016 49.50p 50.75p 49.25p 49.25p 26720
24/10/2016 50.00p 51.00p 49.45p 50.13p 222438
21/10/2016 51.00p 51.13p 49.25p 50.75p 26557
20/10/2016 52.25p 52.25p 49.00p 50.50p 189992
19/10/2016 67.25p 69.23p 67.00p 68.00p 217776
18/10/2016 66.75p 68.00p 65.00p 66.50p 413746
17/10/2016 67.00p 67.00p 66.25p 66.62p 41780
14/10/2016 67.00p 67.00p 66.25p 66.62p 75035
13/10/2016 67.50p 67.50p 66.50p 66.75p 275392
12/10/2016 67.75p 67.75p 66.75p 67.75p 68640
11/10/2016 68.00p 68.00p 67.00p 67.75p 68037
10/10/2016 68.00p 68.00p 67.12p 67.50p 19458
07/10/2016 68.25p 68.94p 67.00p 67.00p 5068
06/10/2016 68.00p 68.00p 67.25p 67.50p 94919
05/10/2016 67.25p 68.07p 67.25p 67.50p 92836
04/10/2016 68.00p 68.50p 67.22p 67.50p 136109
03/10/2016 67.25p 69.50p 66.69p 67.50p 248091
30/09/2016 67.50p 67.75p 65.81p 67.50p 102852
29/09/2016 69.00p 69.00p 66.50p 67.25p 107858
28/09/2016 65.50p 68.66p 65.50p 68.00p 183368
27/09/2016 67.75p 68.50p 66.00p 67.00p 118493
26/09/2016 66.75p 67.62p 66.21p 67.50p 163134
23/09/2016 67.50p 67.99p 66.59p 67.25p 127874
22/09/2016 68.00p 69.13p 66.00p 67.62p 238545
21/09/2016 67.25p 68.75p 67.25p 67.25p 77485
20/09/2016 67.00p 68.36p 67.00p 68.00p 31011
19/09/2016 67.25p 70.00p 66.50p 69.00p 22744
16/09/2016 67.00p 69.75p 67.00p 68.25p 47026
15/09/2016 66.00p 68.00p 66.00p 67.50p 38651
14/09/2016 68.00p 68.25p 67.25p 67.75p 93717
13/09/2016 69.00p 69.00p 67.50p 67.50p 216235
12/09/2016 65.25p 68.75p 65.00p 67.50p 109428
09/09/2016 67.50p 69.00p 67.50p 68.62p 41568
08/09/2016 66.50p 69.00p 66.00p 69.00p 136038
07/09/2016 67.25p 69.75p 65.94p 67.12p 41149
06/09/2016 66.75p 69.00p 66.75p 68.37p 83233
05/09/2016 66.25p 69.75p 66.25p 67.75p 145531
02/09/2016 68.00p 69.25p 66.25p 68.25p 314211
01/09/2016 69.00p 69.75p 67.25p 68.50p 409062
31/08/2016 64.25p 70.07p 64.25p 67.75p 994287
30/08/2016 64.75p 65.50p 63.00p 64.75p 141395
26/08/2016 61.00p 66.00p 61.00p 64.75p 249783
25/08/2016 62.25p 63.25p 62.00p 62.25p 32331
24/08/2016 62.00p 64.75p 62.00p 63.00p 73942
23/08/2016 62.50p 63.50p 62.00p 63.25p 206028
22/08/2016 62.75p 63.22p 61.50p 62.25p 60687
19/08/2016 63.00p 63.00p 61.25p 62.75p 34738
18/08/2016 64.00p 64.00p 60.97p 63.00p 110644
17/08/2016 61.25p 62.00p 61.25p 61.87p 86637
16/08/2016 61.50p 62.50p 60.75p 61.12p 91048
15/08/2016 62.00p 62.25p 61.00p 61.62p 27282
12/08/2016 61.25p 62.44p 61.25p 61.75p 33295
11/08/2016 62.50p 62.50p 61.50p 61.50p 84224
10/08/2016 61.50p 61.70p 61.12p 61.25p 75863
09/08/2016 62.00p 62.00p 61.25p 61.87p 65300
08/08/2016 63.00p 63.00p 61.75p 62.00p 87875
05/08/2016 63.75p 63.75p 61.75p 61.75p 37719
04/08/2016 61.25p 62.00p 61.25p 61.75p 249921
03/08/2016 62.25p 63.25p 61.50p 61.50p 69546
02/08/2016 62.50p 64.00p 62.25p 62.25p 111009
01/08/2016 64.00p 64.00p 61.28p 62.25p 314333
29/07/2016 62.25p 62.75p 61.37p 62.00p 449883
28/07/2016 62.50p 63.50p 62.08p 63.50p 146271
27/07/2016 63.00p 64.00p 61.85p 63.25p 198141
26/07/2016 62.25p 63.69p 60.75p 61.25p 406231
25/07/2016 64.00p 64.12p 62.25p 63.50p 217274
22/07/2016 60.50p 65.13p 60.50p 62.50p 479076
21/07/2016 63.00p 63.50p 62.50p 63.50p 129333
20/07/2016 62.50p 63.25p 62.25p 63.00p 184780
19/07/2016 63.00p 63.00p 61.87p 62.37p 279205
18/07/2016 62.00p 64.47p 61.00p 62.75p 1519710
15/07/2016 60.00p 61.75p 59.44p 61.25p 1340390
14/07/2016 59.50p 61.00p 58.63p 60.50p 3843784
13/07/2016 55.50p 59.75p 55.50p 58.50p 2253024
12/07/2016 55.50p 57.50p 54.25p 55.50p 297677
11/07/2016 54.75p 57.38p 53.05p 56.50p 460898
08/07/2016 54.00p 55.75p 54.00p 54.50p 1997235
07/07/2016 52.50p 54.50p 52.00p 54.00p 1178231
06/07/2016 57.00p 57.88p 45.00p 52.75p 1658658
05/07/2016 62.50p 62.50p 56.26p 57.00p 1210047
04/07/2016 63.75p 64.75p 62.75p 62.75p 532152
01/07/2016 63.00p 63.00p 61.11p 62.50p 185348
30/06/2016 63.00p 63.50p 62.44p 63.00p 1293977
29/06/2016 61.00p 63.75p 61.00p 63.25p 1154844
28/06/2016 64.50p 64.50p 62.69p 63.50p 1366782
27/06/2016 63.50p 64.25p 62.00p 62.50p 2022464
24/06/2016 64.00p 66.00p 62.50p 64.00p 2760754
23/06/2016 69.00p 69.00p 66.75p 67.50p 873266
22/06/2016 67.75p 68.56p 66.50p 68.00p 630885
21/06/2016 67.00p 67.25p 66.50p 66.75p 302724
20/06/2016 67.00p 67.00p 65.88p 66.75p 619431
17/06/2016 65.00p 66.00p 65.00p 65.25p 355768
16/06/2016 67.50p 67.50p 65.50p 65.75p 657385
15/06/2016 66.00p 67.00p 66.00p 66.75p 345642
14/06/2016 67.00p 67.57p 66.06p 66.25p 724074
13/06/2016 68.00p 68.00p 65.28p 67.25p 1115002
10/06/2016 66.00p 66.75p 64.80p 66.00p 7423410
09/06/2016 64.50p 65.75p 64.50p 65.25p 295084
08/06/2016 65.00p 65.31p 63.00p 64.75p 1119339
07/06/2016 65.00p 65.00p 63.05p 64.00p 416912
06/06/2016 63.25p 64.00p 63.23p 64.00p 487159
03/06/2016 64.50p 65.00p 63.00p 63.00p 2227199
02/06/2016 64.75p 64.75p 62.50p 63.00p 964777
01/06/2016 62.00p 63.75p 62.00p 62.50p 735365
31/05/2016 61.50p 62.00p 60.37p 61.25p 994813
27/05/2016 61.25p 61.62p 60.50p 61.00p 417580
26/05/2016 65.00p 65.00p 60.62p 61.00p 1704095
25/05/2016 100.00p 100.00p 99.60p 100.00p 595702
24/05/2016 102.00p 102.00p 98.00p 100.00p 680555
23/05/2016 100.00p 100.86p 99.75p 100.00p 951770
20/05/2016 100.25p 100.47p 99.75p 99.75p 279147
19/05/2016 103.00p 103.00p 99.75p 100.00p 591685
18/05/2016 100.00p 100.00p 99.75p 100.00p 646506
17/05/2016 100.25p 100.25p 98.00p 99.87p 410615
16/05/2016 100.50p 101.75p 98.75p 99.87p 482524
13/05/2016 100.00p 102.50p 99.27p 100.50p 359673
12/05/2016 101.00p 103.00p 100.00p 100.25p 734121
11/05/2016 98.75p 101.00p 98.00p 99.50p 1230828
10/05/2016 101.75p 101.75p 98.50p 98.50p 195556
09/05/2016 100.75p 102.75p 99.44p 101.75p 128293
06/05/2016 98.50p 101.00p 98.25p 100.00p 146804
05/05/2016 101.00p 101.00p 98.55p 101.00p 61403
04/05/2016 102.25p 103.94p 97.75p 98.50p 409823
03/05/2016 101.00p 104.00p 101.00p 102.25p 196467
29/04/2016 100.25p 102.00p 100.25p 101.00p 22813
28/04/2016 101.50p 102.00p 100.75p 101.50p 566586
27/04/2016 101.50p 101.61p 100.75p 101.50p 110481
26/04/2016 101.00p 102.00p 100.26p 101.25p 273798
25/04/2016 99.25p 101.75p 99.24p 100.75p 399571
22/04/2016 99.00p 99.25p 97.37p 99.00p 637720
21/04/2016 99.00p 99.00p 98.00p 98.25p 19546
20/04/2016 97.00p 98.75p 97.00p 98.25p 144120
19/04/2016 97.00p 98.50p 97.00p 97.75p 26961
18/04/2016 97.75p 97.75p 96.75p 97.38p 480700
15/04/2016 99.00p 99.00p 97.00p 98.00p 69264
14/04/2016 96.50p 98.75p 96.50p 97.00p 434899
13/04/2016 99.00p 99.00p 96.75p 97.38p 58607
12/04/2016 96.25p 98.00p 96.00p 97.62p 34356
11/04/2016 97.75p 97.75p 95.75p 96.00p 18406
08/04/2016 96.50p 96.75p 96.00p 96.38p 150948
07/04/2016 96.50p 97.50p 96.00p 96.75p 37218
06/04/2016 96.00p 96.75p 95.50p 96.00p 242552
05/04/2016 95.50p 96.50p 93.90p 95.50p 169111
04/04/2016 96.00p 96.00p 95.00p 95.50p 7608
01/04/2016 96.50p 96.50p 95.00p 95.25p 88052
31/03/2016 96.50p 96.50p 94.09p 96.00p 26918
30/03/2016 96.25p 96.50p 94.00p 94.50p 43142
29/03/2016 96.25p 96.50p 95.50p 95.50p 36016
24/03/2016 96.50p 96.50p 95.50p 95.75p 54238

*Close Price adjusted for both dividends and splits