LXB Retail Properties (LXB) Share Price

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

Date Open High Low Close* Volume
08/08/2018 16.00p 16.50p 15.65p 15.95p 625109
07/08/2018 15.35p 15.88p 15.35p 15.88p 214640
06/08/2018 15.35p 15.55p 15.35p 15.55p 4987
03/08/2018 15.75p 15.75p 15.67p 15.67p 160000
02/08/2018 15.62p 15.95p 15.95p 15.95p 0
01/08/2018 15.62p 15.95p 15.62p 15.95p 5067
31/07/2018 16.00p 15.95p 15.95p 15.95p 0
30/07/2018 16.00p 16.00p 15.95p 15.95p 123300
27/07/2018 16.00p 16.00p 15.75p 16.00p 0
26/07/2018 16.00p 16.25p 15.75p 15.75p 62441
25/07/2018 22.90p 23.00p 22.70p 22.70p 74500
24/07/2018 22.90p 22.90p 22.45p 22.45p 4500
23/07/2018 21.70p 22.35p 22.20p 22.20p 0
20/07/2018 21.70p 22.35p 22.15p 22.35p 0
19/07/2018 21.70p 22.35p 22.15p 22.15p 0
18/07/2018 21.70p 22.35p 22.30p 22.35p 0
17/07/2018 21.70p 22.30p 21.70p 22.30p 31698
16/07/2018 21.70p 22.30p 21.70p 22.30p 9277
13/07/2018 21.70p 22.30p 21.70p 22.30p 24658
12/07/2018 22.00p 22.45p 22.45p 22.45p 0
11/07/2018 22.00p 22.45p 21.70p 22.45p 39200
10/07/2018 22.90p 22.90p 22.45p 22.45p 500
09/07/2018 22.45p 22.45p 22.00p 22.45p 13000
06/07/2018 22.80p 22.80p 22.35p 22.50p 11632
05/07/2018 22.00p 22.25p 22.00p 22.25p 500
04/07/2018 21.80p 22.35p 22.35p 22.35p 0
03/07/2018 21.80p 22.35p 21.50p 22.35p 18145
02/07/2018 21.46p 22.15p 21.46p 22.15p 27773
29/06/2018 21.90p 22.10p 21.40p 22.10p 123444
28/06/2018 22.80p 22.80p 22.45p 22.45p 50000
27/06/2018 22.25p 22.80p 22.25p 22.45p 23500
26/06/2018 22.25p 22.45p 22.25p 22.45p 4550
25/06/2018 22.01p 22.40p 22.40p 22.40p 0
22/06/2018 22.01p 22.40p 22.40p 22.40p 0
21/06/2018 22.01p 22.40p 22.01p 22.40p 20000
20/06/2018 22.79p 22.79p 22.02p 22.40p 17000
19/06/2018 22.01p 22.40p 22.01p 22.40p 2900
18/06/2018 21.75p 22.65p 22.60p 22.60p 0
15/06/2018 21.75p 22.65p 21.75p 22.65p 20000
14/06/2018 21.90p 22.65p 21.90p 22.65p 88000
13/06/2018 23.30p 22.65p 22.30p 22.65p 0
12/06/2018 23.30p 22.35p 22.30p 22.30p 0
11/06/2018 23.30p 22.60p 22.35p 22.35p 0
08/06/2018 23.30p 23.30p 22.60p 22.60p 15000
07/06/2018 22.86p 22.70p 22.45p 22.70p 0
06/06/2018 22.86p 22.45p 22.45p 22.45p 0
05/06/2018 22.86p 22.45p 22.45p 22.45p 0
04/06/2018 22.86p 22.45p 22.45p 22.45p 0
01/06/2018 22.86p 22.45p 22.45p 22.45p 0
31/05/2018 22.86p 22.86p 22.16p 22.45p 20000
30/05/2018 22.00p 22.45p 22.00p 22.45p 20108
29/05/2018 22.20p 22.70p 22.00p 22.70p 0
25/05/2018 22.20p 22.20p 22.00p 22.00p 212979
24/05/2018 22.00p 22.00p 22.00p 22.00p 114452
23/05/2018 21.80p 22.60p 21.80p 22.60p 10000
22/05/2018 22.00p 22.40p 22.00p 22.40p 1400
21/05/2018 22.50p 22.75p 21.54p 22.75p 700735
18/05/2018 21.70p 21.70p 21.70p 21.70p 4400
17/05/2018 22.20p 22.70p 22.20p 22.70p 0
16/05/2018 22.20p 22.51p 22.20p 22.20p 17730
15/05/2018 23.30p 22.85p 22.85p 22.85p 0
14/05/2018 23.30p 22.85p 22.85p 22.85p 0
11/05/2018 23.30p 23.30p 22.56p 22.85p 4322
10/05/2018 22.86p 23.05p 22.85p 22.85p 0
09/05/2018 22.86p 23.05p 22.86p 23.05p 19000
08/05/2018 22.15p 23.10p 22.75p 23.10p 0
04/05/2018 22.15p 22.75p 22.75p 22.75p 0
03/05/2018 22.15p 22.75p 22.75p 22.75p 0
02/05/2018 22.15p 22.75p 22.15p 22.75p 10000
01/05/2018 22.00p 22.75p 22.50p 22.75p 0
30/04/2018 22.00p 22.75p 22.50p 22.50p 0
27/04/2018 22.00p 22.75p 22.00p 22.75p 440
26/04/2018 22.75p 22.75p 22.75p 22.75p 0
25/04/2018 22.75p 22.75p 22.75p 22.75p 35000
24/04/2018 23.00p 23.00p 22.45p 22.50p 26500
23/04/2018 23.20p 23.00p 22.25p 23.00p 0
20/04/2018 23.20p 22.65p 22.25p 22.25p 0
19/04/2018 23.20p 23.41p 22.25p 22.65p 124492
18/04/2018 21.60p 22.75p 21.60p 22.75p 10654
17/04/2018 22.10p 22.50p 21.69p 22.50p 33210
16/04/2018 21.20p 22.20p 21.20p 22.20p 0
13/04/2018 21.20p 21.20p 21.20p 21.20p 1
12/04/2018 21.39p 22.25p 21.39p 22.25p 1150
11/04/2018 22.00p 22.05p 22.00p 22.00p 14111
10/04/2018 22.00p 22.75p 22.70p 22.75p 0
09/04/2018 22.00p 22.70p 21.50p 22.70p 15010
06/04/2018 21.25p 21.60p 21.25p 21.60p 2901
05/04/2018 21.20p 21.90p 21.00p 21.50p 54000
04/04/2018 21.60p 21.95p 20.40p 21.60p 400446
03/04/2018 22.10p 22.17p 21.50p 21.70p 14127
29/03/2018 22.13p 23.00p 22.55p 23.00p 0
28/03/2018 22.13p 22.55p 22.13p 22.55p 25000
27/03/2018 22.90p 22.90p 21.50p 22.85p 110533
26/03/2018 22.09p 22.60p 22.09p 22.60p 10000
23/03/2018 22.40p 22.50p 21.70p 22.35p 43149
22/03/2018 22.25p 22.25p 21.75p 21.75p 43455
21/03/2018 21.50p 22.50p 21.40p 22.50p 28356
20/03/2018 21.60p 22.50p 21.50p 22.50p 10011
19/03/2018 21.77p 22.30p 21.77p 22.30p 1662
16/03/2018 21.22p 22.35p 21.22p 22.35p 20000
15/03/2018 21.50p 22.15p 21.50p 22.15p 145695
14/03/2018 21.00p 21.50p 21.00p 21.00p 20010
13/03/2018 21.31p 21.95p 21.20p 21.95p 20000
12/03/2018 22.00p 22.10p 21.75p 22.10p 0
09/03/2018 22.00p 22.36p 21.11p 21.75p 140623
08/03/2018 21.92p 22.80p 21.92p 22.80p 10000
07/03/2018 22.00p 22.80p 21.40p 22.80p 116638
06/03/2018 21.62p 22.35p 21.62p 22.35p 10000
05/03/2018 21.52p 22.50p 22.45p 22.50p 0
02/03/2018 21.52p 22.45p 21.52p 22.45p 42000
01/03/2018 21.90p 22.45p 21.50p 22.45p 41693
28/02/2018 21.90p 22.80p 21.90p 22.80p 21000
27/02/2018 22.70p 22.80p 22.00p 22.80p 39330
26/02/2018 22.00p 22.70p 21.90p 22.70p 53000
23/02/2018 22.00p 22.55p 22.00p 22.55p 19589
22/02/2018 21.00p 21.70p 21.00p 21.70p 13731
21/02/2018 21.54p 21.75p 21.54p 21.75p 11331
20/02/2018 21.56p 21.75p 21.56p 21.75p 10000
19/02/2018 21.60p 21.95p 21.60p 21.95p 22500
16/02/2018 21.80p 21.95p 21.80p 21.95p 224
15/02/2018 21.10p 22.00p 21.00p 21.85p 707785
14/02/2018 22.10p 22.10p 21.95p 21.95p 73873
13/02/2018 22.00p 22.63p 22.00p 22.50p 10847
12/02/2018 22.10p 23.10p 23.00p 23.10p 0
09/02/2018 22.10p 23.00p 22.10p 23.00p 44917
08/02/2018 22.04p 23.00p 22.04p 23.00p 84917
07/02/2018 22.10p 23.10p 23.10p 23.10p 0
06/02/2018 22.10p 23.10p 22.10p 23.10p 10000
05/02/2018 23.00p 23.46p 22.10p 23.10p 144187
02/02/2018 23.00p 23.45p 23.00p 23.45p 33624
01/02/2018 23.00p 23.63p 23.00p 23.45p 46428
31/01/2018 23.00p 23.56p 23.00p 23.40p 53433
30/01/2018 22.30p 23.70p 22.30p 23.10p 31791
29/01/2018 23.32p 23.32p 23.00p 23.00p 213232
26/01/2018 22.10p 23.90p 22.09p 22.80p 59143
25/01/2018 22.10p 22.75p 21.90p 22.75p 0
24/01/2018 22.10p 23.90p 21.80p 21.90p 4362079
23/01/2018 22.12p 23.00p 22.12p 23.00p 22643
22/01/2018 23.50p 23.80p 22.60p 22.80p 47693
19/01/2018 23.90p 24.30p 22.70p 23.05p 147142
18/01/2018 22.75p 23.00p 23.00p 23.00p 260000
17/01/2018 22.75p 23.75p 22.75p 23.00p 17449
16/01/2018 23.00p 23.00p 23.00p 23.00p 12140
15/01/2018 23.00p 23.50p 22.10p 22.10p 22224
12/01/2018 22.18p 22.50p 22.18p 22.50p 35111
11/01/2018 22.55p 22.55p 22.50p 22.50p 6715
10/01/2018 22.75p 22.75p 22.75p 22.75p 42000
09/01/2018 22.15p 22.65p 22.15p 22.60p 49198
08/01/2018 23.00p 22.55p 22.10p 22.55p 0
05/01/2018 23.00p 23.30p 22.10p 22.10p 27970
04/01/2018 23.00p 23.40p 22.70p 22.70p 62188
03/01/2018 22.60p 23.49p 22.60p 22.85p 185579
02/01/2018 23.50p 23.94p 22.78p 23.10p 77518
29/12/2017 23.50p 24.00p 22.75p 22.75p 56874
28/12/2017 23.00p 23.50p 22.88p 22.88p 50017
27/12/2017 22.38p 22.38p 21.75p 22.25p 292000
22/12/2017 21.75p 23.50p 21.25p 23.13p 253793
21/12/2017 22.00p 22.75p 21.00p 21.25p 39465
20/12/2017 22.00p 22.50p 21.00p 21.00p 10462
19/12/2017 21.25p 22.00p 21.00p 21.00p 8898
18/12/2017 21.00p 22.00p 21.00p 21.00p 51707
15/12/2017 21.42p 21.50p 21.06p 21.25p 61229
14/12/2017 21.00p 22.30p 21.00p 21.88p 41991
13/12/2017 21.00p 21.88p 21.00p 21.88p 40631
12/12/2017 21.43p 21.88p 21.43p 21.88p 6690
11/12/2017 21.75p 22.75p 21.08p 21.75p 83051
08/12/2017 21.00p 21.80p 21.00p 21.00p 31065
07/12/2017 21.00p 22.00p 21.50p 21.50p 0
06/12/2017 21.00p 22.13p 22.00p 22.00p 0
05/12/2017 21.00p 23.06p 21.00p 22.13p 218496
04/12/2017 19.06p 19.63p 19.06p 19.63p 9092
01/12/2017 19.25p 20.00p 19.00p 19.75p 27458
30/11/2017 19.50p 19.50p 19.50p 19.50p 17247
29/11/2017 20.50p 20.75p 20.25p 20.75p 49900
28/11/2017 20.00p 20.00p 19.27p 19.63p 36086
27/11/2017 20.00p 20.25p 19.25p 19.25p 33596
24/11/2017 20.25p 20.25p 19.25p 19.50p 18073
23/11/2017 19.25p 20.85p 19.25p 19.63p 134000
22/11/2017 20.25p 20.25p 20.00p 20.00p 17603
21/11/2017 20.25p 20.87p 20.75p 20.75p 0
20/11/2017 20.25p 20.87p 20.25p 20.87p 10000
17/11/2017 22.75p 21.13p 20.87p 21.13p 35000
16/11/2017 22.75p 22.75p 21.00p 21.25p 48951
15/11/2017 22.75p 22.85p 21.25p 21.88p 50976
14/11/2017 22.75p 22.75p 21.33p 21.75p 17630
13/11/2017 21.25p 21.88p 21.88p 21.88p 0
10/11/2017 21.25p 21.88p 21.88p 21.88p 0
09/11/2017 21.25p 22.75p 21.00p 21.88p 28255
08/11/2017 20.25p 21.53p 20.25p 20.75p 92917
07/11/2017 21.25p 21.62p 20.75p 20.75p 23070
06/11/2017 21.25p 21.25p 20.25p 20.75p 21576
03/11/2017 20.50p 21.25p 20.50p 20.75p 15466
02/11/2017 21.00p 21.50p 21.00p 21.50p 455
01/11/2017 20.25p 22.00p 19.50p 22.00p 183918
31/10/2017 19.75p 20.50p 19.75p 20.00p 123500
30/10/2017 19.75p 20.66p 19.75p 20.13p 89280
27/10/2017 19.50p 20.64p 19.50p 20.25p 40244
26/10/2017 19.50p 20.50p 19.50p 20.25p 3000
25/10/2017 21.00p 21.75p 20.00p 20.00p 48980
24/10/2017 20.00p 21.13p 18.00p 20.75p 425774

*Close Price adjusted for both dividends and splits