LXB Retail Properties (LXB) Share Price

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

Date Open High Low Close* Volume
10/04/2012 115.00p 117.00p 115.00p 115.50p 917932
05/04/2012 115.00p 116.00p 115.00p 116.00p 49890
04/04/2012 117.00p 117.00p 116.25p 116.25p 28708
03/04/2012 116.00p 117.50p 115.75p 115.88p 1103951
02/04/2012 117.00p 117.00p 116.00p 116.00p 185874
30/03/2012 120.75p 120.75p 115.00p 115.00p 2500864
29/03/2012 121.00p 121.00p 118.00p 118.50p 482293
28/03/2012 118.00p 118.25p 118.00p 118.00p 7614
27/03/2012 119.00p 120.00p 117.62p 118.00p 139346
26/03/2012 118.00p 118.11p 116.00p 118.00p 227877
23/03/2012 115.75p 115.75p 115.50p 115.50p 2208
22/03/2012 115.00p 116.00p 115.00p 116.00p 43134
21/03/2012 117.00p 117.00p 117.00p 117.00p 306
20/03/2012 116.00p 116.00p 116.00p 116.00p 95126
19/03/2012 116.00p 116.50p 116.00p 116.50p 4884356
16/03/2012 115.00p 117.50p 115.00p 116.00p 435858
15/03/2012 117.25p 118.00p 117.00p 118.00p 8300
14/03/2012 118.00p 119.99p 115.36p 118.25p 31151
13/03/2012 115.00p 117.00p 115.00p 116.50p 32981
12/03/2012 112.50p 114.00p 112.50p 114.00p 18495
09/03/2012 112.00p 113.00p 111.00p 113.00p 705620
08/03/2012 108.25p 111.00p 107.00p 111.00p 0
07/03/2012 108.25p 111.00p 107.00p 107.00p 364645
06/03/2012 108.00p 109.00p 108.00p 109.00p 475649
05/03/2012 108.00p 109.00p 108.00p 109.00p 76800
02/03/2012 108.00p 108.00p 108.00p 108.00p 392
01/03/2012 110.00p 110.00p 109.00p 109.00p 38611
29/02/2012 108.00p 110.00p 108.00p 108.00p 232852
28/02/2012 111.00p 111.00p 108.00p 108.00p 477115
27/02/2012 112.00p 114.74p 110.50p 111.00p 394166
24/02/2012 112.00p 113.37p 112.00p 113.37p 212000
23/02/2012 112.25p 113.50p 112.00p 112.00p 105578
22/02/2012 112.00p 113.50p 112.00p 113.50p 17295
21/02/2012 112.00p 112.00p 112.00p 112.00p 59033
20/02/2012 112.00p 112.75p 112.00p 112.50p 150265
17/02/2012 111.00p 112.00p 111.00p 111.50p 215540
16/02/2012 111.00p 111.50p 110.63p 110.63p 312777
15/02/2012 112.00p 112.17p 111.01p 112.00p 461366
14/02/2012 111.25p 112.50p 111.00p 111.00p 129547
13/02/2012 114.00p 115.00p 113.00p 115.00p 0
10/02/2012 114.00p 114.00p 113.00p 113.00p 10000
09/02/2012 115.00p 115.00p 113.00p 113.00p 39794
08/02/2012 115.00p 115.00p 113.00p 114.00p 29201
07/02/2012 113.25p 115.00p 111.00p 114.00p 71108
06/02/2012 112.00p 116.00p 111.00p 115.50p 122242
03/02/2012 110.00p 112.50p 110.00p 112.50p 585968
02/02/2012 111.00p 112.00p 110.00p 110.00p 169579
01/02/2012 110.00p 110.50p 110.00p 110.50p 60000
31/01/2012 110.00p 110.00p 109.00p 110.00p 1089696
30/01/2012 109.00p 109.25p 108.00p 109.00p 553264
27/01/2012 108.00p 108.00p 108.00p 108.00p 461148
26/01/2012 107.00p 108.00p 106.50p 107.25p 0
25/01/2012 107.00p 108.00p 106.50p 108.00p 3503801
24/01/2012 108.00p 108.00p 107.50p 107.50p 83100
23/01/2012 105.00p 106.50p 105.00p 106.50p 0
20/01/2012 105.00p 105.00p 105.00p 105.00p 1009
19/01/2012 105.00p 105.00p 105.00p 105.00p 1174602
18/01/2012 108.00p 108.00p 105.00p 106.50p 0
17/01/2012 108.00p 108.00p 105.00p 105.00p 9254
16/01/2012 108.00p 108.00p 107.00p 107.00p 3500
13/01/2012 108.00p 108.00p 106.95p 108.00p 171989
12/01/2012 105.75p 105.75p 103.25p 105.50p 0
11/01/2012 105.75p 105.75p 103.25p 105.50p 13515
10/01/2012 105.00p 105.00p 103.50p 103.50p 2731002
09/01/2012 104.00p 104.64p 103.63p 104.50p 33794
06/01/2012 104.00p 104.00p 103.50p 103.50p 3472
05/01/2012 102.00p 103.25p 102.00p 103.25p 24763
04/01/2012 105.00p 106.00p 105.00p 105.00p 9000
03/01/2012 102.75p 104.50p 102.75p 104.50p 0
30/12/2011 102.75p 104.25p 102.75p 104.25p 0
29/12/2011 102.75p 104.00p 102.75p 103.13p 0
28/12/2011 102.75p 104.00p 102.75p 104.00p 13713
23/12/2011 100.25p 101.37p 100.00p 101.37p 0
22/12/2011 100.25p 100.25p 100.00p 100.00p 274
21/12/2011 100.00p 102.00p 100.00p 101.00p 33250
20/12/2011 101.75p 103.00p 100.75p 101.75p 0
19/12/2011 101.75p 103.00p 100.75p 103.00p 25014
16/12/2011 101.00p 101.00p 99.36p 100.50p 541963
15/12/2011 98.00p 100.00p 98.00p 100.00p 0
14/12/2011 98.00p 99.50p 98.00p 99.50p 1000
13/12/2011 98.26p 99.50p 98.26p 99.50p 2400
12/12/2011 100.00p 100.00p 100.00p 100.00p 190257
09/12/2011 98.50p 98.50p 98.50p 98.50p 6270
08/12/2011 100.00p 100.79p 99.00p 99.00p 24946
07/12/2011 98.75p 100.00p 98.75p 99.50p 41000
06/12/2011 96.00p 97.00p 96.00p 97.00p 22866
05/12/2011 95.69p 96.38p 95.50p 96.00p 0
02/12/2011 95.69p 96.38p 95.50p 95.50p 0
01/12/2011 95.69p 96.38p 95.69p 96.38p 1500
30/11/2011 95.00p 97.00p 95.00p 97.00p 32174
29/11/2011 93.50p 98.00p 93.50p 97.38p 1167852
28/11/2011 92.00p 93.00p 92.00p 93.00p 383000
25/11/2011 93.00p 93.00p 91.44p 92.00p 249602
24/11/2011 95.00p 98.33p 94.00p 95.00p 23511
23/11/2011 95.00p 95.13p 95.00p 95.13p 11500
22/11/2011 98.00p 99.00p 97.50p 97.50p 23000
21/11/2011 100.00p 100.00p 98.15p 99.50p 52691
18/11/2011 104.49p 104.49p 101.75p 102.00p 0
17/11/2011 104.49p 104.49p 101.75p 101.75p 0
16/11/2011 104.49p 104.49p 103.00p 103.00p 3600
15/11/2011 100.50p 103.25p 100.50p 103.25p 0
14/11/2011 100.50p 102.25p 100.50p 102.00p 0
11/11/2011 100.50p 102.25p 100.50p 101.75p 0
10/11/2011 100.50p 102.25p 100.50p 101.50p 0
09/11/2011 100.50p 102.25p 100.50p 102.25p 69521
08/11/2011 100.00p 102.00p 100.00p 102.00p 0
07/11/2011 100.00p 101.50p 100.00p 101.50p 462030
04/11/2011 101.00p 102.00p 101.00p 102.00p 5000
03/11/2011 102.00p 103.00p 102.00p 102.75p 78849
02/11/2011 102.00p 105.75p 100.24p 105.75p 34088
01/11/2011 100.00p 100.37p 100.00p 100.37p 504027
31/10/2011 99.80p 101.00p 99.80p 101.00p 1034740
28/10/2011 101.00p 101.00p 100.50p 100.50p 1480501
27/10/2011 99.50p 100.00p 99.50p 99.50p 725000
26/10/2011 100.00p 100.00p 100.00p 100.00p 17078
25/10/2011 101.87p 101.87p 101.25p 101.25p 152552
24/10/2011 101.00p 101.25p 100.00p 100.00p 10171
21/10/2011 102.75p 103.49p 102.75p 102.87p 2518795
20/10/2011 101.00p 101.00p 95.00p 98.37p 2971350
19/10/2011 101.00p 101.50p 101.00p 101.00p 1761
18/10/2011 101.50p 102.00p 101.00p 102.00p 17000
17/10/2011 103.88p 103.88p 103.38p 103.38p 0
14/10/2011 103.88p 103.88p 103.50p 103.50p 0
13/10/2011 103.88p 103.88p 103.50p 103.50p 150
12/10/2011 104.75p 104.75p 101.00p 101.50p 304221
11/10/2011 102.87p 103.50p 102.87p 103.50p 0
10/10/2011 102.87p 102.87p 102.87p 102.87p 661168
07/10/2011 101.00p 101.25p 100.00p 100.00p 11719
06/10/2011 101.00p 103.00p 99.92p 103.00p 4536908
05/10/2011 100.00p 101.50p 100.00p 101.50p 5962965
04/10/2011 101.00p 101.00p 101.00p 101.00p 7020
03/10/2011 100.00p 101.00p 100.00p 101.00p 82500
30/09/2011 101.00p 101.00p 100.01p 100.50p 219951
29/09/2011 101.63p 101.63p 101.50p 101.50p 26447
28/09/2011 101.50p 101.50p 101.00p 101.00p 78278
27/09/2011 102.00p 102.00p 101.50p 101.50p 300000
26/09/2011 100.50p 102.35p 100.50p 101.00p 9494
23/09/2011 104.08p 106.00p 104.08p 106.00p 1078
22/09/2011 105.00p 106.15p 102.00p 104.50p 7907854
21/09/2011 106.00p 106.00p 105.00p 105.00p 16243
20/09/2011 108.00p 108.00p 107.00p 108.00p 25837
19/09/2011 108.00p 108.00p 106.12p 108.00p 258182
16/09/2011 106.81p 106.81p 106.50p 106.50p 4669
15/09/2011 104.00p 106.00p 104.00p 105.50p 201228
14/09/2011 104.00p 105.50p 104.00p 105.50p 15454
13/09/2011 105.09p 105.88p 105.00p 105.00p 450
12/09/2011 105.09p 105.88p 105.09p 105.88p 450
09/09/2011 105.25p 105.25p 104.00p 105.00p 30598
08/09/2011 105.25p 106.00p 105.00p 106.00p 73959
07/09/2011 105.25p 106.00p 105.25p 106.00p 709560
06/09/2011 106.00p 106.00p 104.18p 106.00p 162500
05/09/2011 108.50p 109.00p 106.00p 106.50p 225355
02/09/2011 108.00p 109.25p 105.50p 109.25p 6364
01/09/2011 105.00p 108.00p 105.00p 108.00p 0
31/08/2011 105.00p 105.25p 105.00p 105.00p 93000
30/08/2011 105.62p 105.62p 105.25p 105.25p 3154145
26/08/2011 105.50p 105.50p 105.25p 105.25p 9763
25/08/2011 104.50p 104.75p 104.50p 104.75p 40000
24/08/2011 104.31p 104.75p 104.31p 104.75p 630
23/08/2011 104.00p 105.00p 104.00p 104.75p 0
22/08/2011 104.00p 105.00p 104.00p 105.00p 20000
19/08/2011 104.00p 104.75p 103.95p 104.75p 2449449
18/08/2011 104.00p 105.00p 104.00p 104.50p 2207660
17/08/2011 104.00p 104.50p 104.00p 104.00p 58362
16/08/2011 106.00p 106.00p 103.50p 103.50p 3073750
15/08/2011 104.50p 105.78p 104.25p 104.25p 40450
12/08/2011 105.00p 107.00p 104.25p 105.00p 13477
11/08/2011 105.00p 106.70p 105.00p 105.38p 35717
10/08/2011 106.00p 107.29p 106.00p 106.25p 1442267
09/08/2011 106.00p 107.00p 105.00p 107.00p 1007500
08/08/2011 109.00p 109.00p 108.00p 109.00p 23040
05/08/2011 111.50p 112.00p 110.00p 110.00p 788460
04/08/2011 113.00p 115.00p 112.25p 113.13p 24400
03/08/2011 115.00p 115.00p 114.00p 114.00p 0
02/08/2011 115.00p 115.00p 114.00p 114.00p 34986
01/08/2011 115.00p 115.25p 115.00p 115.00p 18493
29/07/2011 116.50p 117.50p 115.00p 116.00p 0
28/07/2011 116.50p 117.50p 115.00p 116.25p 231401
27/07/2011 116.00p 117.00p 116.00p 117.00p 163964
26/07/2011 118.00p 119.15p 115.00p 117.62p 371195
25/07/2011 116.25p 116.25p 116.00p 116.00p 10044
22/07/2011 117.00p 117.00p 116.00p 116.00p 5500
21/07/2011 118.00p 118.00p 115.00p 116.00p 9534
20/07/2011 117.50p 118.00p 117.00p 118.00p 93157
19/07/2011 117.00p 118.00p 117.00p 117.50p 0
18/07/2011 117.00p 118.00p 117.00p 118.00p 0
15/07/2011 117.00p 118.00p 117.00p 118.00p 31471
14/07/2011 118.75p 122.00p 117.00p 122.00p 31174
13/07/2011 122.00p 122.00p 120.06p 121.00p 4600
12/07/2011 119.31p 121.00p 119.31p 121.00p 10000
11/07/2011 119.00p 122.00p 117.94p 122.00p 32474
08/07/2011 115.75p 118.00p 115.75p 118.00p 29319
07/07/2011 115.44p 115.44p 114.37p 114.37p 5000
06/07/2011 115.25p 115.25p 114.50p 114.50p 336485
05/07/2011 113.50p 115.00p 113.50p 114.00p 319146
04/07/2011 113.50p 114.50p 113.50p 114.50p 55468
01/07/2011 113.00p 113.00p 113.00p 113.00p 4732
30/06/2011 115.00p 115.00p 114.63p 114.63p 10420
29/06/2011 114.75p 116.25p 113.72p 115.88p 0
28/06/2011 114.75p 116.25p 113.72p 115.50p 209367

*Close Price adjusted for both dividends and splits