LXB Retail Properties (LXB) Share Price

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

Date Open High Low Close* Volume
27/06/2011 114.25p 114.25p 114.00p 114.00p 2332
24/06/2011 114.25p 115.63p 113.00p 113.00p 13795
23/06/2011 115.25p 115.25p 114.00p 114.00p 69230
22/06/2011 115.00p 115.00p 115.00p 115.00p 2000
21/06/2011 115.25p 115.25p 115.00p 115.00p 368433
20/06/2011 115.25p 115.50p 115.00p 115.50p 228708
17/06/2011 116.00p 116.00p 116.00p 116.00p 66000
16/06/2011 115.00p 116.00p 115.00p 116.00p 440000
15/06/2011 115.50p 116.25p 115.50p 115.50p 2354
14/06/2011 115.00p 116.62p 115.00p 116.62p 7902
13/06/2011 117.00p 117.50p 117.00p 117.50p 40000
10/06/2011 116.00p 116.13p 116.00p 116.13p 2500
09/06/2011 115.00p 115.75p 114.70p 115.75p 0
08/06/2011 115.00p 115.63p 114.70p 115.63p 63014
07/06/2011 115.25p 115.25p 115.00p 115.00p 258869
06/06/2011 115.25p 116.95p 115.00p 115.00p 43574
03/06/2011 115.00p 116.62p 115.00p 116.62p 6400
02/06/2011 115.00p 115.50p 115.00p 115.50p 251400
01/06/2011 117.00p 118.00p 117.00p 117.25p 214351
31/05/2011 116.50p 117.75p 116.50p 117.38p 0
27/05/2011 116.50p 117.75p 116.50p 117.75p 2105
26/05/2011 115.00p 116.13p 114.00p 116.13p 1369117
25/05/2011 112.25p 115.50p 112.25p 115.25p 22309
24/05/2011 116.00p 116.25p 113.75p 116.25p 21265
23/05/2011 114.00p 115.50p 113.00p 115.00p 15771
20/05/2011 114.00p 115.43p 114.00p 115.25p 16963
19/05/2011 113.25p 113.25p 112.25p 112.87p 6006
18/05/2011 113.00p 113.75p 112.00p 113.37p 39938
17/05/2011 112.81p 112.81p 112.00p 112.00p 10000
16/05/2011 111.75p 112.00p 111.75p 112.00p 15008
13/05/2011 111.25p 113.00p 111.25p 112.13p 25001
12/05/2011 111.25p 112.91p 111.00p 111.00p 4027
11/05/2011 111.00p 112.00p 111.00p 111.00p 595392
10/05/2011 111.50p 111.50p 111.25p 111.25p 53
09/05/2011 111.50p 111.50p 111.25p 111.25p 65
06/05/2011 111.75p 114.75p 111.50p 111.75p 26526
05/05/2011 111.50p 112.00p 111.50p 112.00p 74
04/05/2011 111.25p 112.13p 111.25p 112.13p 360
03/05/2011 111.25p 112.00p 111.00p 111.00p 45213
28/04/2011 111.25p 112.00p 111.00p 111.00p 31794
27/04/2011 111.25p 111.25p 111.00p 111.00p 8872
26/04/2011 112.00p 112.00p 111.00p 111.00p 1309101
21/04/2011 112.00p 112.00p 111.00p 111.50p 17407
20/04/2011 112.00p 114.00p 112.00p 112.50p 336746
19/04/2011 113.86p 113.86p 112.00p 113.50p 1664747
18/04/2011 113.00p 113.75p 112.00p 112.87p 0
15/04/2011 113.00p 113.75p 112.00p 112.00p 0
14/04/2011 113.00p 113.75p 112.87p 112.87p 0
13/04/2011 113.00p 113.75p 113.00p 113.25p 54108
12/04/2011 118.75p 118.75p 113.25p 115.00p 11799
11/04/2011 116.75p 118.00p 115.00p 118.00p 58689
08/04/2011 117.00p 117.00p 113.50p 117.00p 48995
07/04/2011 113.00p 114.00p 113.00p 114.00p 3014
06/04/2011 112.00p 114.00p 112.00p 114.00p 58059
05/04/2011 112.00p 116.75p 110.78p 111.75p 969646
04/04/2011 112.50p 112.50p 112.00p 112.00p 24881
01/04/2011 111.00p 111.95p 111.00p 111.50p 151110
31/03/2011 111.25p 111.25p 110.25p 110.25p 418577
30/03/2011 111.00p 111.00p 110.75p 111.00p 343690
29/03/2011 112.00p 112.00p 111.00p 111.00p 212378
28/03/2011 112.00p 115.00p 111.50p 112.00p 428411
25/03/2011 113.00p 114.50p 112.00p 113.75p 244866
24/03/2011 112.50p 112.50p 112.50p 112.50p 20412
23/03/2011 113.25p 114.75p 113.00p 113.00p 11635
22/03/2011 113.00p 113.87p 113.00p 113.25p 0
21/03/2011 113.00p 113.87p 113.00p 113.87p 153210
18/03/2011 112.00p 114.75p 112.00p 114.50p 144710
17/03/2011 111.00p 111.00p 111.00p 111.00p 3000
16/03/2011 108.50p 108.50p 107.50p 107.50p 20477
15/03/2011 110.00p 110.00p 107.76p 108.75p 6700
14/03/2011 110.00p 110.00p 108.50p 108.50p 150079
11/03/2011 108.50p 109.38p 106.00p 109.38p 452810
10/03/2011 109.00p 109.12p 109.00p 109.12p 10000
09/03/2011 110.50p 110.50p 110.00p 110.13p 79000
08/03/2011 111.00p 112.00p 110.50p 110.75p 248517
07/03/2011 109.00p 113.25p 109.00p 113.00p 35877
04/03/2011 107.00p 107.88p 107.00p 107.88p 650000
03/03/2011 105.00p 105.25p 105.00p 105.25p 0
02/03/2011 105.00p 105.25p 105.00p 105.25p 213058
01/03/2011 106.00p 106.02p 105.25p 105.25p 121384
28/02/2011 105.00p 106.50p 105.00p 106.50p 596206
25/02/2011 105.02p 106.50p 105.02p 106.50p 90056
24/02/2011 106.50p 106.62p 106.00p 106.62p 56100
23/02/2011 104.00p 106.00p 104.00p 105.00p 3226611
22/02/2011 105.00p 105.12p 105.00p 105.12p 1000000
21/02/2011 105.00p 105.50p 104.00p 105.50p 100747
18/02/2011 106.50p 106.50p 106.50p 106.50p 2290
17/02/2011 105.50p 105.88p 105.00p 105.88p 79123
16/02/2011 105.01p 107.00p 105.01p 107.00p 2900
15/02/2011 107.00p 107.00p 106.50p 107.00p 19338
14/02/2011 107.00p 107.00p 107.00p 107.00p 10000
11/02/2011 106.50p 108.00p 106.50p 108.00p 30518
10/02/2011 108.00p 108.00p 107.00p 107.25p 21930
09/02/2011 107.00p 108.00p 106.50p 108.00p 71656
08/02/2011 105.76p 106.75p 105.76p 106.75p 3900
07/02/2011 107.00p 107.00p 105.14p 106.00p 12000
04/02/2011 105.00p 106.00p 105.00p 106.00p 40000
03/02/2011 104.50p 105.25p 104.50p 105.00p 1279668
02/02/2011 104.00p 104.75p 104.00p 104.75p 12000
01/02/2011 104.50p 105.05p 104.00p 105.00p 496165
31/01/2011 104.00p 104.75p 104.00p 104.75p 9842
28/01/2011 104.50p 104.50p 104.25p 104.50p 16979
27/01/2011 107.25p 107.25p 104.50p 105.00p 158597
26/01/2011 106.00p 106.00p 105.00p 106.00p 50019
25/01/2011 105.50p 105.50p 105.00p 105.00p 26267
24/01/2011 105.00p 105.25p 105.00p 105.25p 0
21/01/2011 105.50p 105.50p 105.00p 105.00p 0
20/01/2011 105.50p 105.50p 105.50p 105.50p 0
19/01/2011 106.00p 106.00p 105.00p 105.50p 987200
18/01/2011 107.00p 107.00p 105.00p 106.00p 162743
17/01/2011 107.00p 107.00p 105.14p 107.00p 6198
14/01/2011 105.00p 105.50p 105.00p 105.50p 2287051
13/01/2011 103.00p 103.25p 102.00p 103.25p 1125000
12/01/2011 100.25p 102.23p 100.25p 101.00p 9839
11/01/2011 101.50p 101.63p 101.00p 101.50p 36040
10/01/2011 103.00p 103.00p 102.00p 102.00p 0
07/01/2011 100.00p 103.00p 100.00p 103.00p 17196
06/01/2011 100.00p 100.75p 100.00p 100.75p 12670
05/01/2011 100.00p 100.00p 99.00p 99.00p 418115
04/01/2011 99.00p 99.50p 97.75p 99.50p 53342
31/12/2010 98.00p 98.75p 98.00p 98.75p 0
30/12/2010 98.00p 98.00p 98.00p 98.00p 0
29/12/2010 98.75p 98.75p 98.00p 98.00p 0
24/12/2010 98.75p 98.75p 98.75p 98.75p 0
23/12/2010 98.50p 98.75p 98.50p 98.75p 0
22/12/2010 97.50p 98.50p 97.50p 98.50p 15158
21/12/2010 98.00p 98.00p 98.00p 98.00p 0
20/12/2010 97.75p 98.00p 97.75p 98.00p 0
17/12/2010 97.75p 97.75p 97.75p 97.75p 0
16/12/2010 98.00p 98.00p 97.75p 97.75p 4843
15/12/2010 97.50p 97.75p 96.50p 96.50p 346902
14/12/2010 98.75p 98.75p 98.50p 98.75p 806701
13/12/2010 98.50p 98.75p 98.50p 98.75p 0
10/12/2010 97.00p 98.50p 97.00p 98.50p 0
09/12/2010 100.00p 100.00p 97.00p 97.00p 214496
08/12/2010 97.00p 98.50p 97.00p 98.50p 352800
07/12/2010 97.00p 99.12p 97.00p 97.00p 80537
06/12/2010 98.75p 99.00p 98.75p 99.00p 0
03/12/2010 97.00p 98.75p 97.00p 98.75p 751800
02/12/2010 97.00p 97.00p 97.00p 97.00p 301444
01/12/2010 97.00p 97.00p 96.50p 96.50p 6260
30/11/2010 98.00p 98.00p 97.00p 97.50p 30198
29/11/2010 99.50p 99.50p 99.25p 99.25p 213158
26/11/2010 99.25p 99.50p 99.25p 99.50p 0
25/11/2010 99.25p 99.25p 99.00p 99.25p 29299
24/11/2010 99.50p 100.00p 99.00p 99.25p 574943
23/11/2010 102.50p 102.50p 99.75p 99.75p 471106
22/11/2010 101.75p 101.75p 101.09p 101.75p 5000
19/11/2010 101.75p 101.75p 101.75p 101.75p 89573
18/11/2010 101.00p 102.00p 101.00p 101.75p 470940
17/11/2010 101.00p 102.34p 101.00p 101.75p 251700
16/11/2010 101.25p 101.25p 100.22p 101.00p 102500
15/11/2010 101.25p 101.25p 101.25p 101.25p 0
12/11/2010 101.25p 101.25p 101.25p 101.25p 0
11/11/2010 101.25p 101.25p 101.25p 101.25p 0
10/11/2010 100.75p 101.25p 100.00p 101.25p 221973
09/11/2010 101.00p 101.00p 100.00p 100.75p 173291
08/11/2010 102.00p 102.00p 101.00p 101.00p 175000
05/11/2010 102.00p 102.00p 102.00p 102.00p 55000
04/11/2010 101.50p 102.00p 101.50p 102.00p 5524
03/11/2010 101.50p 101.50p 101.00p 101.00p 0
02/11/2010 102.75p 102.75p 101.50p 101.50p 450000
01/11/2010 101.50p 102.75p 101.50p 102.75p 1944
29/10/2010 102.00p 102.00p 101.00p 101.75p 708322
28/10/2010 101.50p 101.50p 101.50p 101.50p 1239330
27/10/2010 101.50p 102.00p 101.00p 101.50p 2203056
26/10/2010 100.50p 101.75p 100.50p 101.75p 241721
25/10/2010 101.75p 101.75p 101.50p 101.50p 0
22/10/2010 103.00p 103.00p 101.75p 101.75p 283
21/10/2010 101.50p 101.50p 100.45p 101.25p 112520
20/10/2010 97.75p 101.86p 97.75p 101.50p 1460
19/10/2010 97.75p 98.25p 97.75p 97.75p 32863
18/10/2010 99.00p 100.05p 97.50p 97.50p 2430111
15/10/2010 100.50p 100.50p 99.00p 99.50p 1407850
14/10/2010 100.25p 100.50p 100.00p 100.00p 1173280
13/10/2010 100.25p 103.00p 100.00p 102.00p 496067
12/10/2010 101.00p 101.00p 100.50p 100.50p 35000
11/10/2010 103.00p 103.00p 101.50p 101.50p 30000
08/10/2010 101.00p 101.50p 100.25p 101.50p 647762
07/10/2010 100.25p 101.00p 100.25p 101.00p 10000
06/10/2010 100.00p 100.50p 100.00p 100.25p 565576
05/10/2010 99.50p 101.75p 99.50p 101.75p 364221
04/10/2010 100.25p 100.25p 99.50p 99.50p 34821
01/10/2010 100.00p 100.00p 100.00p 100.00p 39160
30/09/2010 102.50p 102.50p 99.75p 99.75p 30000
29/09/2010 102.50p 102.50p 102.50p 102.50p 2191
28/09/2010 101.50p 101.50p 100.00p 100.00p 0
27/09/2010 101.50p 101.50p 101.50p 101.50p 31617
24/09/2010 102.00p 102.50p 101.00p 102.00p 850051
23/09/2010 101.00p 103.00p 101.00p 103.00p 50000
22/09/2010 101.00p 101.00p 101.00p 101.00p 570
21/09/2010 101.50p 102.00p 100.50p 102.00p 25000
20/09/2010 100.00p 103.00p 100.00p 101.50p 23019
17/09/2010 98.50p 99.00p 98.50p 99.00p 0
16/09/2010 98.50p 99.74p 97.85p 98.50p 5525
15/09/2010 97.00p 98.50p 97.00p 98.50p 10000
14/09/2010 96.00p 96.00p 96.00p 96.00p 0
13/09/2010 96.00p 99.00p 95.00p 96.00p 161988
10/09/2010 96.50p 97.00p 96.50p 97.00p 350000
09/09/2010 94.75p 96.50p 94.75p 96.50p 109000

*Close Price adjusted for both dividends and splits