LXB Retail Properties (LXB) Share Price

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

Date Open High Low Close* Volume
08/09/2010 94.00p 94.00p 92.22p 94.00p 25000
07/09/2010 91.00p 93.00p 91.00p 93.00p 31811
06/09/2010 92.75p 93.00p 92.75p 93.00p 3000
03/09/2010 92.00p 92.00p 91.75p 91.75p 0
02/09/2010 92.25p 92.25p 92.00p 92.00p 0
01/09/2010 92.25p 92.25p 91.00p 92.25p 814178
31/08/2010 91.00p 91.00p 91.00p 91.00p 675767
27/08/2010 91.00p 91.25p 91.00p 91.25p 178000
26/08/2010 91.00p 91.50p 91.00p 91.50p 286049
25/08/2010 91.25p 91.25p 91.00p 91.00p 25767
24/08/2010 91.00p 91.25p 91.00p 91.25p 0
23/08/2010 91.00p 91.00p 91.00p 91.00p 0
20/08/2010 91.00p 91.00p 91.00p 91.00p 50000
19/08/2010 90.50p 91.00p 90.00p 91.00p 3541
18/08/2010 91.75p 91.75p 90.50p 91.50p 87887
17/08/2010 92.00p 92.00p 91.75p 91.75p 0
16/08/2010 90.00p 92.00p 90.00p 92.00p 12308
13/08/2010 91.50p 92.74p 91.50p 92.50p 314100
12/08/2010 92.00p 92.00p 91.50p 91.50p 610840
11/08/2010 93.25p 93.25p 92.00p 92.00p 109881
10/08/2010 92.50p 93.25p 92.50p 93.25p 0
09/08/2010 94.00p 94.00p 92.50p 92.50p 1000
06/08/2010 91.25p 91.75p 91.25p 91.75p 0
05/08/2010 92.00p 92.50p 91.25p 91.25p 225930
04/08/2010 91.00p 91.00p 91.00p 91.00p 0
03/08/2010 91.25p 96.00p 91.00p 91.00p 402083
02/08/2010 91.00p 91.25p 90.50p 91.25p 434710
30/07/2010 90.50p 90.50p 90.00p 90.50p 991234
29/07/2010 90.50p 91.00p 90.50p 90.50p 26700
28/07/2010 91.00p 91.00p 90.50p 90.50p 8180
27/07/2010 91.00p 91.00p 91.00p 91.00p 0
26/07/2010 90.00p 91.00p 90.00p 91.00p 27566
23/07/2010 92.00p 92.00p 91.00p 91.00p 12725
22/07/2010 92.00p 92.00p 91.00p 91.00p 0
21/07/2010 91.00p 92.00p 90.00p 92.00p 97626
20/07/2010 92.00p 92.00p 92.00p 92.00p 57
19/07/2010 92.00p 93.00p 92.00p 92.50p 236932
16/07/2010 92.50p 92.50p 92.50p 92.50p 0
15/07/2010 93.00p 93.00p 92.50p 92.50p 0
14/07/2010 91.00p 94.00p 91.00p 93.00p 71000
13/07/2010 87.75p 88.25p 87.75p 88.25p 0
12/07/2010 87.00p 87.75p 87.00p 87.75p 10000
09/07/2010 90.00p 90.00p 87.50p 88.00p 10250
08/07/2010 90.00p 90.00p 88.75p 88.75p 571942
07/07/2010 88.75p 88.75p 88.75p 88.75p 0
06/07/2010 88.00p 88.75p 88.00p 88.75p 15000
05/07/2010 90.00p 90.00p 88.00p 89.00p 319301
02/07/2010 89.00p 89.75p 89.00p 89.75p 18541
01/07/2010 90.50p 90.50p 90.50p 90.50p 0
30/06/2010 90.50p 90.50p 90.50p 90.50p 0
29/06/2010 91.00p 91.00p 90.50p 90.50p 0
28/06/2010 90.50p 91.00p 90.50p 91.00p 0
25/06/2010 91.50p 91.50p 89.00p 90.50p 85800
24/06/2010 92.50p 92.75p 92.50p 92.75p 0
23/06/2010 92.00p 92.70p 92.00p 92.50p 100660
22/06/2010 91.00p 91.25p 91.00p 91.25p 0
21/06/2010 90.75p 91.00p 90.75p 91.00p 0
18/06/2010 91.00p 91.00p 90.75p 90.75p 0
17/06/2010 91.25p 91.25p 91.00p 91.00p 41
16/06/2010 91.00p 91.25p 90.00p 90.00p 106966
15/06/2010 89.00p 90.00p 89.00p 90.00p 3573289
14/06/2010 89.00p 89.25p 89.00p 89.25p 0
11/06/2010 89.00p 89.00p 89.00p 89.00p 0
10/06/2010 89.25p 89.25p 89.00p 89.00p 0
09/06/2010 89.50p 89.50p 88.00p 89.25p 17300
08/06/2010 87.25p 88.25p 85.50p 88.25p 163570
07/06/2010 87.00p 87.00p 82.00p 85.50p 564520
04/06/2010 90.00p 90.00p 87.00p 88.00p 152809
03/06/2010 89.00p 89.00p 88.00p 88.00p 28000
02/06/2010 90.75p 90.75p 89.50p 89.50p 40000
01/06/2010 91.50p 92.00p 90.75p 91.50p 30669
28/05/2010 91.50p 91.50p 91.50p 91.50p 89400
27/05/2010 91.50p 91.50p 91.50p 91.50p 0
26/05/2010 91.00p 91.75p 90.00p 91.50p 877121
25/05/2010 90.75p 90.75p 90.25p 90.25p 0
24/05/2010 92.00p 92.00p 90.00p 90.75p 12780
21/05/2010 92.00p 92.00p 92.00p 92.00p 0
20/05/2010 92.00p 92.00p 92.00p 92.00p 100672
19/05/2010 89.00p 95.00p 89.00p 93.00p 469398
18/05/2010 87.75p 87.75p 87.00p 87.00p 0
17/05/2010 87.75p 87.75p 87.75p 87.75p 0
14/05/2010 87.00p 87.75p 87.00p 87.75p 111600
13/05/2010 87.50p 87.50p 86.75p 86.75p 2000
12/05/2010 87.00p 87.00p 86.50p 86.50p 248173
11/05/2010 87.50p 87.50p 87.25p 87.25p 0
10/05/2010 86.50p 87.50p 85.50p 87.50p 5000
07/05/2010 88.00p 88.00p 86.50p 86.50p 10976
06/05/2010 88.50p 88.50p 88.50p 88.50p 0
05/05/2010 88.25p 88.50p 88.25p 88.50p 10000
04/05/2010 90.25p 91.76p 88.25p 90.25p 77017
30/04/2010 90.25p 91.76p 90.25p 90.25p 10000
29/04/2010 90.25p 90.25p 90.25p 90.25p 0
28/04/2010 90.25p 90.25p 90.25p 90.25p 0
27/04/2010 90.25p 90.25p 90.25p 90.25p 0
26/04/2010 90.25p 90.25p 90.25p 90.25p 0
23/04/2010 92.00p 92.00p 90.25p 90.25p 0
22/04/2010 92.00p 92.00p 92.00p 92.00p 2047
21/04/2010 90.25p 90.25p 90.25p 90.25p 0
20/04/2010 92.00p 92.00p 90.25p 90.25p 144960
19/04/2010 92.00p 92.00p 90.25p 90.25p 150000
16/04/2010 92.00p 92.00p 92.00p 92.00p 826
15/04/2010 90.25p 90.25p 90.00p 90.00p 0
14/04/2010 90.50p 90.50p 90.25p 90.25p 0
13/04/2010 90.50p 91.00p 90.50p 90.50p 390000
12/04/2010 90.00p 90.50p 90.00p 90.50p 0
09/04/2010 90.00p 90.00p 89.00p 90.00p 45000
08/04/2010 88.50p 89.00p 88.50p 89.00p 0
07/04/2010 88.00p 88.50p 88.00p 88.50p 2508
06/04/2010 86.75p 87.50p 86.75p 87.50p 0
01/04/2010 87.00p 87.00p 86.75p 86.75p 56200
31/03/2010 86.75p 87.77p 86.75p 87.00p 752606
30/03/2010 86.75p 86.75p 86.75p 86.75p 0
29/03/2010 86.75p 86.75p 86.75p 86.75p 0
26/03/2010 86.00p 88.00p 86.00p 86.75p 102735
25/03/2010 87.50p 87.50p 87.00p 87.00p 0
24/03/2010 87.50p 88.00p 87.50p 87.50p 42137
23/03/2010 87.50p 87.50p 87.50p 87.50p 0
22/03/2010 87.50p 87.50p 87.50p 87.50p 0
19/03/2010 87.50p 87.50p 87.50p 87.50p 0
18/03/2010 87.25p 87.50p 87.25p 87.50p 0
17/03/2010 88.00p 88.00p 87.25p 87.25p 0
16/03/2010 89.00p 89.00p 88.00p 88.00p 5174
15/03/2010 87.00p 87.25p 87.00p 87.25p 25000
12/03/2010 88.50p 88.50p 88.50p 88.50p 0
11/03/2010 88.50p 88.50p 88.50p 88.50p 0
10/03/2010 88.50p 89.50p 88.50p 88.50p 122100
09/03/2010 91.00p 91.00p 88.50p 88.50p 220
08/03/2010 89.00p 89.00p 87.44p 89.00p 4371
05/03/2010 89.00p 89.00p 89.00p 89.00p 0
04/03/2010 88.00p 89.00p 88.00p 89.00p 1000000
03/03/2010 89.00p 89.00p 88.00p 88.00p 0
02/03/2010 89.00p 89.00p 89.00p 89.00p 0
01/03/2010 89.00p 89.00p 89.00p 89.00p 0
26/02/2010 89.00p 89.00p 89.00p 89.00p 0
25/02/2010 89.25p 89.25p 88.00p 89.00p 352534
24/02/2010 90.00p 91.00p 88.00p 89.25p 664220
23/02/2010 91.25p 91.25p 90.75p 90.75p 20000
22/02/2010 92.75p 92.75p 91.25p 91.25p 67434
19/02/2010 94.00p 94.00p 93.75p 93.75p 10000
18/02/2010 94.50p 94.50p 94.50p 94.50p 0
17/02/2010 95.00p 95.00p 94.50p 94.50p 0
16/02/2010 95.00p 95.00p 95.00p 95.00p 0
15/02/2010 95.25p 95.25p 95.00p 95.00p 0
12/02/2010 95.00p 95.25p 95.00p 95.25p 0
11/02/2010 96.00p 96.00p 94.25p 95.00p 9000
10/02/2010 95.25p 95.25p 95.00p 95.00p 0
09/02/2010 95.00p 95.25p 95.00p 95.25p 10000
08/02/2010 95.00p 95.50p 94.50p 94.50p 89624
05/02/2010 95.00p 95.50p 95.00p 95.50p 950
04/02/2010 95.00p 95.50p 95.00p 95.50p 157106
03/02/2010 96.00p 96.00p 95.50p 95.50p 10000
02/02/2010 95.50p 96.50p 95.50p 96.50p 53400
01/02/2010 97.00p 97.00p 95.50p 95.50p 0
29/01/2010 95.50p 97.00p 95.50p 97.00p 5000
28/01/2010 95.50p 95.50p 95.25p 95.50p 3300
27/01/2010 94.75p 95.50p 94.75p 95.50p 0
26/01/2010 95.25p 95.25p 94.75p 94.75p 82479
25/01/2010 94.25p 95.25p 94.25p 95.25p 8200
22/01/2010 95.50p 95.50p 95.44p 95.50p 5400
21/01/2010 95.00p 96.97p 95.00p 95.75p 5000
20/01/2010 97.00p 97.00p 95.00p 95.00p 13401
19/01/2010 97.25p 97.25p 96.75p 96.75p 0
18/01/2010 98.25p 98.25p 97.25p 97.25p 0
15/01/2010 97.25p 98.25p 97.25p 98.25p 0
14/01/2010 97.25p 97.25p 97.25p 97.25p 0
13/01/2010 96.75p 97.25p 96.75p 97.25p 0
12/01/2010 97.00p 97.00p 96.75p 96.75p 5000
11/01/2010 97.25p 97.25p 97.25p 97.25p 0
08/01/2010 97.25p 97.25p 97.25p 97.25p 0
07/01/2010 97.25p 97.95p 97.25p 97.25p 11825
06/01/2010 97.25p 97.25p 97.25p 97.25p 0
05/01/2010 96.50p 97.25p 96.50p 97.25p 0
04/01/2010 96.00p 96.50p 96.00p 96.50p 5500
31/12/2009 97.00p 97.00p 97.00p 97.00p 0
30/12/2009 97.50p 97.50p 97.00p 97.00p 0
29/12/2009 96.25p 97.50p 96.25p 97.50p 0
24/12/2009 96.25p 96.25p 96.25p 96.25p 4000
23/12/2009 96.00p 98.00p 96.00p 97.00p 245040
22/12/2009 97.00p 97.00p 97.00p 97.00p 0
21/12/2009 97.00p 97.00p 97.00p 97.00p 264000
18/12/2009 97.50p 97.50p 97.50p 97.50p 0
17/12/2009 98.00p 98.00p 97.50p 97.50p 21239
16/12/2009 98.00p 100.00p 98.00p 98.00p 67675
15/12/2009 100.00p 100.00p 99.50p 99.50p 30000
14/12/2009 100.00p 100.50p 100.00p 100.50p 0
11/12/2009 100.00p 101.00p 100.00p 100.00p 540700
10/12/2009 100.00p 100.01p 99.00p 100.00p 47500
09/12/2009 100.00p 100.50p 100.00p 100.50p 105000
08/12/2009 100.00p 101.50p 100.00p 101.50p 633513
07/12/2009 103.00p 103.00p 101.00p 101.00p 10800
04/12/2009 100.50p 101.00p 100.25p 101.00p 1100000
03/12/2009 100.00p 100.50p 100.00p 100.50p 0
02/12/2009 99.00p 100.00p 99.00p 100.00p 0
01/12/2009 100.50p 100.50p 99.00p 99.00p 0
30/11/2009 100.50p 100.50p 100.50p 100.50p 0
27/11/2009 100.50p 100.50p 100.50p 100.50p 0
26/11/2009 100.50p 100.50p 100.50p 100.50p 0
25/11/2009 100.50p 100.50p 100.50p 100.50p 0
24/11/2009 100.50p 100.50p 100.50p 100.50p 0
23/11/2009 100.50p 100.50p 100.50p 100.50p 40574

*Close Price adjusted for both dividends and splits