LXB Retail Properties (LXB) Share Price

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

Date Open High Low Close* Volume
23/10/2017 21.75p 22.16p 20.00p 20.00p 178922
20/10/2017 21.50p 22.05p 20.00p 21.50p 35962
19/10/2017 21.75p 22.62p 21.00p 21.50p 414263
18/10/2017 22.00p 23.50p 22.00p 22.50p 57281
17/10/2017 21.75p 23.00p 21.75p 22.75p 24760
16/10/2017 21.50p 23.00p 21.50p 21.50p 84006
13/10/2017 22.75p 22.75p 21.50p 21.50p 151370
12/10/2017 23.75p 23.75p 22.75p 23.75p 27993
11/10/2017 23.75p 24.50p 22.50p 23.00p 227156
10/10/2017 20.00p 23.00p 20.00p 21.75p 51066
09/10/2017 22.50p 22.50p 20.25p 21.50p 354939
06/10/2017 27.50p 27.50p 22.50p 22.50p 221284
05/10/2017 27.25p 28.38p 27.25p 28.38p 30
04/10/2017 27.25p 28.25p 27.25p 28.25p 73
03/10/2017 27.25p 28.13p 27.25p 28.13p 52
02/10/2017 27.25p 28.25p 27.25p 28.25p 78
29/09/2017 27.25p 28.13p 27.25p 28.13p 90
28/09/2017 27.25p 28.13p 27.25p 28.13p 63
27/09/2017 27.50p 28.13p 27.25p 28.13p 3103
26/09/2017 27.50p 28.00p 27.50p 27.50p 118484
25/09/2017 27.50p 28.38p 27.50p 28.38p 5972
22/09/2017 27.25p 28.63p 27.25p 28.63p 61
21/09/2017 27.75p 28.75p 27.75p 28.75p 60
20/09/2017 27.25p 29.00p 27.25p 28.75p 401818
19/09/2017 27.00p 28.50p 27.00p 28.50p 66
18/09/2017 27.75p 28.00p 27.00p 28.00p 447
15/09/2017 28.00p 29.25p 28.00p 29.25p 8523
14/09/2017 28.00p 28.25p 28.00p 28.00p 21745
13/09/2017 28.75p 28.75p 28.00p 28.38p 1832
12/09/2017 28.75p 29.50p 28.75p 29.25p 50899
11/09/2017 29.50p 29.50p 28.75p 29.50p 4656
08/09/2017 29.75p 30.25p 28.50p 29.37p 20509
07/09/2017 28.00p 29.25p 28.00p 29.25p 25149
06/09/2017 28.00p 28.25p 28.00p 28.00p 62270
05/09/2017 28.25p 28.25p 28.25p 28.25p 18939
04/09/2017 28.25p 29.25p 28.25p 29.25p 82
01/09/2017 28.25p 29.25p 28.25p 29.25p 30634
31/08/2017 28.00p 29.25p 29.25p 29.25p 25513
30/08/2017 28.00p 29.25p 28.00p 29.25p 474
29/08/2017 29.00p 29.00p 28.00p 29.00p 50633
25/08/2017 29.00p 29.88p 29.00p 29.88p 41656
24/08/2017 28.75p 30.00p 28.75p 30.00p 7333
23/08/2017 28.75p 29.75p 28.50p 29.75p 467
22/08/2017 28.75p 28.75p 28.50p 28.75p 13578
21/08/2017 29.00p 29.75p 28.50p 29.75p 456
18/08/2017 29.00p 29.62p 29.00p 29.62p 423
17/08/2017 29.00p 30.75p 29.00p 29.88p 2699
16/08/2017 29.00p 29.88p 29.00p 29.88p 477
15/08/2017 29.00p 29.50p 29.00p 29.25p 1446
14/08/2017 28.50p 29.00p 28.50p 29.00p 15758
11/08/2017 28.25p 29.75p 28.25p 28.75p 116914
10/08/2017 29.75p 29.75p 28.00p 29.00p 74830
09/08/2017 30.00p 30.25p 29.50p 30.25p 46164
08/08/2017 30.00p 30.00p 29.75p 30.00p 12050
07/08/2017 29.50p 30.75p 29.50p 30.00p 4069
04/08/2017 30.25p 31.00p 29.25p 30.00p 15296
03/08/2017 29.50p 30.50p 29.50p 30.50p 20332
02/08/2017 30.00p 30.13p 29.50p 30.13p 91890
01/08/2017 29.25p 30.13p 29.25p 30.13p 334
31/07/2017 30.00p 30.00p 29.75p 30.00p 48977
28/07/2017 30.00p 30.13p 30.00p 30.13p 42416
27/07/2017 30.25p 30.25p 29.50p 29.88p 5450
26/07/2017 29.75p 30.00p 29.50p 30.00p 371238
25/07/2017 29.75p 29.75p 29.75p 29.75p 131
24/07/2017 30.00p 30.25p 29.75p 30.25p 108066
21/07/2017 30.25p 30.38p 30.00p 30.38p 28346
20/07/2017 30.25p 30.25p 29.50p 30.00p 26281
19/07/2017 30.50p 30.75p 30.25p 30.75p 459
18/07/2017 30.50p 30.50p 30.38p 30.38p 323
17/07/2017 31.75p 31.75p 30.50p 31.00p 3364
14/07/2017 31.25p 31.50p 30.75p 31.25p 184314
13/07/2017 32.25p 32.25p 30.75p 31.00p 176795
12/07/2017 32.25p 32.88p 32.25p 32.88p 616
11/07/2017 32.25p 32.88p 32.25p 32.88p 307
10/07/2017 32.50p 33.00p 32.00p 32.62p 47301
07/07/2017 32.75p 33.25p 32.75p 33.25p 9415
06/07/2017 34.25p 34.25p 32.50p 32.88p 5712
05/07/2017 33.50p 33.50p 33.00p 33.13p 78685
04/07/2017 33.00p 34.00p 33.00p 33.00p 239575
03/07/2017 30.50p 31.75p 30.50p 31.75p 317
30/06/2017 30.50p 31.63p 30.50p 31.63p 315
29/06/2017 30.50p 31.75p 30.50p 31.75p 356
28/06/2017 31.50p 32.00p 30.50p 31.50p 59676
27/06/2017 32.00p 32.12p 32.00p 32.12p 34565
26/06/2017 32.00p 32.50p 32.00p 32.50p 17593
23/06/2017 32.25p 32.25p 31.75p 32.00p 75305
22/06/2017 32.75p 33.50p 32.50p 33.25p 15338
21/06/2017 32.25p 32.75p 32.25p 32.75p 15511
20/06/2017 32.75p 32.88p 32.25p 32.88p 2710
19/06/2017 32.25p 33.00p 32.25p 32.50p 31604
16/06/2017 32.25p 33.13p 32.25p 33.13p 10302
15/06/2017 33.50p 33.50p 32.12p 33.13p 82941
14/06/2017 32.25p 34.19p 30.75p 33.25p 286703
13/06/2017 30.50p 31.38p 30.50p 31.38p 104599
12/06/2017 30.00p 31.00p 29.62p 30.13p 394625
09/06/2017 31.00p 32.19p 30.00p 31.13p 232524
08/06/2017 32.25p 32.25p 30.40p 31.38p 119734
07/06/2017 32.00p 33.00p 31.67p 33.00p 102185
06/06/2017 34.25p 34.25p 31.00p 31.63p 175494
05/06/2017 36.25p 36.25p 33.70p 34.50p 881877
02/06/2017 38.50p 39.25p 38.50p 38.87p 364044
01/06/2017 38.25p 39.25p 38.25p 39.00p 106945
31/05/2017 38.25p 39.06p 38.25p 38.87p 57218
30/05/2017 38.00p 39.50p 38.00p 39.50p 150459
26/05/2017 38.50p 38.87p 38.00p 38.87p 117628
25/05/2017 38.75p 39.69p 38.75p 38.75p 450811
24/05/2017 38.75p 39.38p 38.75p 39.38p 106717
23/05/2017 38.75p 39.66p 38.75p 39.38p 100611
22/05/2017 38.75p 39.69p 38.75p 39.38p 107786
19/05/2017 38.50p 40.19p 38.50p 39.75p 275517
18/05/2017 38.75p 39.50p 38.75p 39.50p 34533
17/05/2017 38.50p 39.63p 38.50p 39.63p 111384
16/05/2017 38.75p 39.50p 38.75p 39.50p 216012
15/05/2017 38.50p 39.38p 38.50p 39.38p 72057
12/05/2017 38.75p 39.69p 38.50p 39.50p 162219
11/05/2017 38.75p 39.03p 38.75p 38.87p 64530
10/05/2017 38.50p 38.87p 38.50p 38.87p 76398
09/05/2017 38.75p 38.87p 38.75p 38.87p 70680
08/05/2017 38.75p 38.94p 38.75p 38.87p 24844
05/05/2017 38.75p 38.87p 38.75p 38.87p 65361
04/05/2017 38.75p 38.87p 38.50p 38.87p 43068
03/05/2017 38.25p 38.94p 38.00p 38.75p 376196
02/05/2017 38.50p 38.81p 38.25p 38.62p 92329
28/04/2017 38.25p 38.26p 38.25p 38.25p 206219
27/04/2017 38.25p 38.50p 38.25p 38.50p 965692
26/04/2017 38.25p 38.62p 38.00p 38.62p 24704
25/04/2017 38.00p 38.75p 38.00p 38.37p 283318
24/04/2017 38.00p 38.50p 38.00p 38.50p 51013
21/04/2017 38.00p 39.00p 38.00p 38.00p 44902
20/04/2017 38.00p 38.50p 37.75p 38.50p 116968
19/04/2017 38.00p 38.78p 38.00p 38.00p 273484
18/04/2017 38.50p 38.50p 38.00p 38.00p 178767
13/04/2017 37.75p 38.25p 37.75p 38.00p 116043
12/04/2017 37.75p 38.18p 37.50p 38.00p 187462
11/04/2017 37.25p 37.75p 37.00p 37.75p 70212
10/04/2017 37.00p 37.81p 36.75p 37.00p 65194
07/04/2017 37.50p 37.88p 36.75p 37.00p 57334
06/04/2017 37.75p 37.88p 37.00p 37.88p 27486
05/04/2017 36.00p 37.63p 36.00p 36.88p 361624
04/04/2017 40.25p 40.26p 36.50p 36.50p 1166426
03/04/2017 40.25p 41.00p 40.15p 41.00p 24963
31/03/2017 40.50p 40.51p 40.25p 40.25p 20213
30/03/2017 40.00p 40.63p 40.00p 40.63p 168781
29/03/2017 40.00p 40.25p 39.59p 40.25p 26199
28/03/2017 40.25p 40.38p 39.98p 40.38p 323898
27/03/2017 40.25p 41.17p 39.77p 40.88p 79348
24/03/2017 40.25p 41.00p 39.98p 41.00p 1016163
23/03/2017 40.25p 40.88p 40.25p 40.88p 5879
22/03/2017 40.00p 41.00p 40.00p 41.00p 365411
21/03/2017 40.25p 41.00p 39.75p 40.00p 2755583
20/03/2017 40.25p 41.13p 40.25p 41.13p 19917
17/03/2017 40.25p 41.31p 40.00p 40.88p 4110
16/03/2017 40.00p 40.88p 39.50p 40.88p 38881
15/03/2017 39.75p 39.94p 38.00p 39.88p 412422
14/03/2017 39.50p 40.13p 39.50p 40.13p 32076
13/03/2017 40.00p 40.24p 38.62p 39.75p 160056
10/03/2017 40.00p 40.50p 40.00p 40.50p 72
09/03/2017 40.25p 40.63p 40.25p 40.63p 1317
08/03/2017 40.25p 40.88p 40.25p 40.88p 14847
07/03/2017 40.25p 43.50p 40.25p 40.88p 20020
06/03/2017 40.00p 40.75p 40.00p 40.75p 154201
03/03/2017 40.00p 40.75p 40.00p 40.75p 306567
02/03/2017 40.00p 40.75p 40.00p 40.75p 13
01/03/2017 40.00p 40.02p 40.00p 40.00p 59627
28/02/2017 40.00p 40.00p 40.00p 40.00p 2213
27/02/2017 40.25p 40.38p 40.00p 40.38p 9096
24/02/2017 40.00p 40.63p 40.00p 40.63p 540486
23/02/2017 40.00p 41.30p 40.00p 40.88p 39913
22/02/2017 40.00p 40.88p 40.00p 40.88p 991294
21/02/2017 40.00p 40.88p 40.00p 40.88p 53361
20/02/2017 41.75p 41.75p 40.25p 41.50p 5219
17/02/2017 40.00p 41.00p 40.00p 40.38p 159558
16/02/2017 40.00p 41.00p 40.00p 41.00p 360538
15/02/2017 40.25p 41.50p 40.00p 41.50p 95442
14/02/2017 40.50p 40.88p 40.09p 40.88p 35079
13/02/2017 40.45p 40.88p 40.45p 40.88p 1400
10/02/2017 40.00p 40.00p 39.50p 40.00p 8
09/02/2017 40.00p 42.31p 40.00p 40.88p 878748
08/02/2017 37.25p 38.00p 37.25p 37.75p 30288
07/02/2017 37.25p 38.25p 37.25p 37.63p 41572
06/02/2017 37.25p 38.12p 37.25p 37.38p 62877
03/02/2017 37.00p 38.50p 36.00p 38.12p 234670
02/02/2017 36.00p 36.75p 36.00p 36.50p 37374
01/02/2017 36.00p 36.50p 36.00p 36.13p 295484
31/01/2017 36.00p 36.50p 35.75p 36.13p 186637
30/01/2017 36.25p 36.48p 35.75p 36.00p 143286
27/01/2017 35.50p 36.93p 35.50p 36.38p 6321
26/01/2017 35.50p 36.00p 35.50p 36.00p 30280
25/01/2017 36.00p 36.48p 35.50p 35.75p 172396
24/01/2017 35.75p 36.50p 35.75p 36.13p 116295
23/01/2017 35.75p 36.50p 35.50p 36.00p 125341
20/01/2017 35.75p 36.50p 35.59p 36.38p 121067
19/01/2017 35.50p 36.13p 35.25p 36.13p 505311
18/01/2017 35.50p 36.50p 35.00p 36.50p 107949
17/01/2017 36.00p 36.00p 35.50p 36.00p 18096
16/01/2017 36.25p 36.44p 36.00p 36.00p 149339
13/01/2017 35.75p 36.50p 35.75p 36.38p 653210
12/01/2017 35.75p 36.75p 35.69p 36.00p 271045
11/01/2017 35.75p 36.00p 35.50p 35.87p 416358
10/01/2017 36.50p 37.88p 34.50p 35.87p 532349

*Close Price adjusted for both dividends and splits