LXB Retail Properties (LXB) Share Price

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

Date Open High Low Close* Volume
23/03/2016 98.00p 98.00p 95.25p 95.50p 37981
22/03/2016 98.00p 98.00p 96.00p 96.75p 100579
21/03/2016 98.00p 98.00p 95.25p 97.00p 42750
18/03/2016 95.00p 97.75p 94.70p 95.25p 33528
17/03/2016 95.25p 97.50p 94.75p 96.00p 137474
16/03/2016 95.00p 97.75p 94.75p 95.00p 134968
15/03/2016 95.00p 97.75p 95.00p 95.25p 27596
14/03/2016 98.00p 98.00p 93.50p 95.00p 252580
11/03/2016 94.75p 97.50p 94.75p 95.38p 22921
10/03/2016 94.25p 96.75p 94.25p 94.50p 24743
09/03/2016 95.00p 97.25p 93.97p 94.25p 71794
08/03/2016 95.00p 95.00p 94.00p 94.75p 88313
07/03/2016 95.25p 96.00p 93.75p 94.00p 137829
04/03/2016 96.25p 96.25p 94.25p 94.63p 31721
03/03/2016 95.75p 96.57p 94.50p 95.00p 16213
02/03/2016 98.00p 98.00p 93.25p 94.25p 848750
01/03/2016 98.00p 98.00p 95.94p 96.75p 76657
29/02/2016 96.00p 97.73p 95.75p 96.75p 245708
26/02/2016 95.00p 97.75p 95.00p 96.00p 382345
25/02/2016 97.00p 98.00p 96.25p 96.50p 142332
24/02/2016 95.75p 97.50p 95.75p 96.75p 156719
23/02/2016 97.25p 97.25p 96.00p 96.00p 53037
22/02/2016 96.50p 96.56p 94.54p 96.50p 256931
19/02/2016 98.00p 98.00p 95.31p 96.75p 23581
18/02/2016 97.00p 97.00p 95.25p 96.25p 33647
17/02/2016 95.00p 96.00p 94.94p 95.00p 122221
16/02/2016 97.75p 97.75p 95.97p 96.75p 62148
15/02/2016 98.00p 98.00p 95.00p 95.75p 34646
12/02/2016 95.00p 96.91p 95.00p 95.50p 183523
11/02/2016 97.00p 97.00p 95.25p 96.25p 172393
10/02/2016 96.00p 98.00p 96.00p 97.25p 165495
09/02/2016 96.50p 98.50p 96.00p 96.00p 543676
08/02/2016 95.00p 99.25p 95.00p 97.75p 569304
05/02/2016 95.25p 98.50p 95.25p 98.50p 528760
04/02/2016 97.50p 97.75p 95.75p 97.00p 171294
03/02/2016 94.00p 98.00p 94.00p 97.50p 122525
02/02/2016 97.00p 98.00p 95.67p 97.50p 105903
01/02/2016 95.00p 98.50p 95.00p 98.00p 310839
29/01/2016 93.00p 98.00p 93.00p 97.50p 1887186
28/01/2016 95.75p 96.00p 95.25p 95.50p 1216918
27/01/2016 93.00p 96.00p 93.00p 96.00p 681593
26/01/2016 95.75p 96.00p 95.50p 95.50p 36947
25/01/2016 96.00p 96.00p 95.68p 96.00p 114350
22/01/2016 96.50p 96.50p 93.75p 95.75p 389549
21/01/2016 98.00p 98.00p 94.75p 95.50p 159950
20/01/2016 97.00p 97.00p 94.62p 95.50p 557207
19/01/2016 96.75p 97.00p 96.00p 96.00p 496633
18/01/2016 96.00p 97.25p 96.00p 96.25p 8242354
15/01/2016 97.00p 97.73p 96.00p 96.25p 4647653
14/01/2016 98.00p 98.00p 97.00p 97.25p 2263902
13/01/2016 98.00p 98.00p 97.26p 97.75p 282259
12/01/2016 98.00p 98.00p 97.18p 97.50p 252619
11/01/2016 97.00p 98.28p 97.00p 98.00p 283479
08/01/2016 98.50p 99.09p 97.50p 97.50p 1164596
07/01/2016 97.00p 98.50p 97.00p 97.75p 2153285
06/01/2016 96.00p 98.00p 96.00p 97.00p 1208983
05/01/2016 96.00p 97.00p 96.00p 96.25p 234843
04/01/2016 96.00p 97.00p 95.50p 96.25p 653699
31/12/2015 96.00p 97.35p 96.00p 96.00p 234767
30/12/2015 95.50p 97.75p 95.22p 97.00p 18059420
29/12/2015 93.00p 96.00p 93.00p 95.50p 127825
24/12/2015 95.50p 95.50p 94.29p 94.50p 67076
23/12/2015 93.00p 95.25p 93.00p 94.50p 124490
22/12/2015 95.50p 96.00p 94.00p 94.00p 302103
21/12/2015 97.00p 97.00p 95.50p 95.50p 92945
18/12/2015 96.25p 97.00p 96.00p 96.25p 96523
17/12/2015 96.00p 97.25p 95.00p 96.50p 494402
16/12/2015 95.75p 96.00p 95.10p 96.00p 114294
15/12/2015 95.75p 96.00p 94.85p 95.50p 135571
14/12/2015 95.25p 96.00p 94.57p 95.75p 1451942
11/12/2015 94.00p 95.75p 91.25p 95.00p 1933936
10/12/2015 93.75p 95.00p 93.75p 94.00p 47402
09/12/2015 93.25p 95.00p 93.25p 93.75p 49549
08/12/2015 92.75p 95.00p 92.50p 93.25p 184717
07/12/2015 91.25p 93.25p 91.25p 92.50p 136887
04/12/2015 91.25p 93.75p 91.25p 92.75p 66931
03/12/2015 90.00p 93.50p 90.00p 93.25p 107414
02/12/2015 89.25p 92.00p 87.90p 90.50p 4861165
01/12/2015 89.25p 90.50p 87.74p 88.75p 125589
30/11/2015 90.00p 90.14p 89.09p 90.00p 180415
27/11/2015 89.50p 90.50p 89.50p 90.13p 29809
26/11/2015 92.00p 92.00p 89.22p 90.25p 116958
25/11/2015 89.50p 90.50p 89.50p 90.50p 590665
24/11/2015 90.00p 90.22p 89.74p 89.75p 41407
23/11/2015 89.25p 90.85p 89.25p 89.50p 282534
20/11/2015 91.00p 91.25p 90.25p 91.00p 94070
19/11/2015 91.00p 92.00p 91.00p 92.00p 12657
18/11/2015 91.75p 92.00p 91.00p 91.50p 544891
17/11/2015 91.75p 92.00p 91.00p 92.00p 198211
16/11/2015 91.75p 92.75p 91.50p 92.25p 82729
13/11/2015 91.75p 92.50p 91.75p 92.50p 246288
12/11/2015 92.00p 92.50p 92.00p 92.50p 65956
11/11/2015 92.25p 93.07p 92.25p 92.25p 245696
10/11/2015 93.50p 93.50p 92.50p 92.50p 188535
09/11/2015 93.25p 93.86p 92.50p 92.50p 43194
06/11/2015 93.00p 94.00p 91.75p 93.00p 484240
05/11/2015 90.00p 92.50p 90.00p 91.50p 76138
04/11/2015 93.00p 93.50p 91.50p 91.50p 120673
03/11/2015 93.50p 93.50p 93.00p 93.00p 154780
02/11/2015 92.25p 94.00p 91.50p 92.75p 72023
30/10/2015 91.50p 92.79p 91.50p 92.00p 1885551
29/10/2015 93.00p 93.00p 91.00p 91.75p 349652
28/10/2015 91.50p 92.75p 91.50p 91.75p 16132
27/10/2015 89.50p 92.00p 89.50p 90.75p 138114
26/10/2015 90.25p 91.50p 90.09p 91.25p 169918
23/10/2015 89.25p 90.25p 89.25p 89.75p 232497
22/10/2015 90.25p 90.25p 89.00p 89.25p 205323
21/10/2015 89.25p 91.25p 89.25p 90.00p 132785
20/10/2015 92.00p 92.00p 88.25p 90.75p 330949
19/10/2015 89.25p 93.25p 89.25p 92.50p 753109
16/10/2015 89.25p 92.75p 89.25p 92.50p 809866
15/10/2015 89.25p 90.50p 89.25p 90.00p 227195
14/10/2015 89.50p 90.01p 89.25p 89.75p 337324
13/10/2015 93.00p 93.00p 89.50p 90.00p 1185485
12/10/2015 90.00p 91.00p 89.08p 89.75p 1339019
09/10/2015 89.75p 90.00p 88.25p 89.50p 1791388
08/10/2015 86.75p 88.25p 86.75p 87.75p 91946
07/10/2015 86.75p 88.25p 86.75p 87.25p 576364
06/10/2015 89.50p 89.50p 87.25p 88.00p 1424661
05/10/2015 85.75p 89.75p 85.75p 87.50p 1720494
02/10/2015 86.00p 86.50p 85.25p 86.00p 75705
01/10/2015 85.75p 86.25p 85.25p 85.25p 341503
30/09/2015 85.50p 86.50p 85.25p 85.75p 3339457
29/09/2015 85.00p 87.00p 85.00p 85.75p 1776539
28/09/2015 85.25p 86.50p 85.25p 86.25p 91080
25/09/2015 85.50p 85.50p 84.97p 85.00p 118308
24/09/2015 85.25p 85.75p 84.97p 85.00p 344933
23/09/2015 85.50p 86.95p 85.00p 85.00p 330527
22/09/2015 85.00p 86.00p 85.00p 85.25p 97651
21/09/2015 85.75p 86.25p 84.25p 85.00p 190757
18/09/2015 84.25p 84.25p 82.48p 84.25p 30766
17/09/2015 85.00p 85.45p 82.25p 84.00p 100018
16/09/2015 84.25p 86.00p 84.25p 85.00p 187381
15/09/2015 87.00p 87.00p 82.25p 83.75p 376466
14/09/2015 87.00p 87.00p 83.50p 83.50p 112651
11/09/2015 83.00p 86.26p 83.00p 84.50p 55282
10/09/2015 83.00p 84.75p 82.00p 84.50p 52216
09/09/2015 82.25p 82.98p 82.00p 82.25p 36292
08/09/2015 82.25p 82.25p 80.75p 82.00p 673840
07/09/2015 82.00p 82.00p 80.25p 80.50p 9465
04/09/2015 80.75p 81.11p 80.25p 80.75p 109749
03/09/2015 82.00p 82.00p 79.02p 80.50p 129551
02/09/2015 81.00p 81.25p 79.00p 79.00p 56514
01/09/2015 82.25p 82.25p 79.82p 80.00p 103416
28/08/2015 80.00p 81.35p 78.00p 80.25p 781849
27/08/2015 80.00p 80.50p 78.50p 80.50p 80102
26/08/2015 80.00p 80.75p 77.25p 78.00p 700579
25/08/2015 80.00p 80.75p 78.00p 78.50p 280448
24/08/2015 80.50p 80.50p 77.00p 79.00p 289001
21/08/2015 82.50p 84.25p 81.00p 81.75p 343656
20/08/2015 82.50p 84.50p 82.50p 82.50p 3247
19/08/2015 85.00p 85.00p 82.50p 82.50p 68554
18/08/2015 84.25p 84.25p 82.50p 83.50p 74020
17/08/2015 83.00p 83.50p 82.50p 82.75p 349998
14/08/2015 83.00p 84.25p 83.00p 83.50p 115315
13/08/2015 84.25p 84.25p 82.50p 83.25p 62720
12/08/2015 83.00p 84.25p 82.75p 83.00p 112193
11/08/2015 82.75p 84.25p 82.75p 83.25p 16010
10/08/2015 84.25p 84.25p 83.25p 83.25p 60697
07/08/2015 84.25p 84.25p 83.00p 83.75p 367299
06/08/2015 82.75p 86.00p 82.75p 83.50p 492578
05/08/2015 82.75p 85.75p 82.75p 83.50p 106679
04/08/2015 87.00p 87.00p 83.75p 83.75p 58112
03/08/2015 87.00p 87.00p 84.25p 84.50p 147633
31/07/2015 82.75p 86.00p 82.75p 84.75p 1243250
30/07/2015 82.75p 84.25p 82.75p 83.00p 146962
29/07/2015 83.00p 85.00p 81.50p 83.75p 1198456
28/07/2015 83.00p 83.00p 81.75p 82.00p 44670
27/07/2015 81.00p 83.17p 81.00p 82.25p 70010
24/07/2015 81.00p 83.25p 81.00p 82.50p 563318
23/07/2015 83.50p 83.50p 82.00p 82.00p 251232
22/07/2015 84.00p 84.00p 81.50p 82.25p 896770
21/07/2015 87.00p 87.00p 82.75p 82.75p 243803
20/07/2015 86.00p 86.00p 84.00p 84.00p 897549
17/07/2015 86.00p 86.00p 84.25p 84.25p 1048651
16/07/2015 84.75p 85.50p 84.25p 84.50p 185099
15/07/2015 85.00p 85.00p 84.25p 84.25p 388235
14/07/2015 87.75p 87.75p 84.25p 84.50p 313165
13/07/2015 87.75p 87.75p 85.00p 85.25p 537330
10/07/2015 85.50p 87.00p 85.50p 85.75p 236484
09/07/2015 87.75p 87.75p 85.25p 85.75p 109372
08/07/2015 87.50p 87.50p 85.50p 86.00p 253717
07/07/2015 88.00p 88.00p 86.25p 86.50p 1176472
06/07/2015 86.00p 88.00p 86.00p 87.75p 78239
03/07/2015 87.25p 88.17p 87.25p 87.75p 136667
02/07/2015 87.00p 90.59p 87.00p 88.25p 215540
01/07/2015 87.00p 88.75p 87.00p 87.50p 374883
30/06/2015 87.50p 89.00p 87.50p 88.00p 4001378
29/06/2015 90.00p 90.00p 87.00p 88.00p 149192
26/06/2015 88.00p 88.56p 86.50p 87.75p 1196672
25/06/2015 87.50p 88.97p 87.00p 87.50p 7055428
24/06/2015 88.00p 88.75p 87.00p 87.50p 1108795
23/06/2015 87.00p 89.95p 87.00p 89.00p 198970
22/06/2015 89.50p 89.50p 88.00p 88.50p 156405
19/06/2015 88.25p 89.50p 88.00p 88.00p 352210
18/06/2015 89.00p 89.82p 88.00p 88.75p 502402
17/06/2015 93.00p 93.00p 89.25p 89.75p 2408052
16/06/2015 89.00p 91.47p 89.00p 91.25p 357830
15/06/2015 90.75p 91.50p 89.00p 89.75p 981742
12/06/2015 92.00p 92.00p 90.50p 91.00p 172030

*Close Price adjusted for both dividends and splits