LXB Retail Properties (LXB) Share Price

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

Date Open High Low Close* Volume
11/06/2015 94.75p 94.75p 89.89p 91.00p 327185
10/06/2015 90.00p 91.25p 90.00p 90.50p 332385
09/06/2015 90.00p 93.00p 90.00p 90.25p 246419
08/06/2015 91.00p 92.75p 90.25p 92.75p 136976
05/06/2015 91.50p 93.72p 91.50p 91.75p 56228
04/06/2015 92.00p 92.75p 91.75p 91.75p 60042
03/06/2015 92.00p 93.58p 92.00p 92.00p 288318
02/06/2015 94.50p 94.50p 92.00p 93.00p 1043864
01/06/2015 94.00p 94.00p 92.21p 93.50p 151103
29/05/2015 93.00p 94.49p 92.33p 94.00p 165334
28/05/2015 93.00p 95.00p 88.00p 94.50p 1541596
27/05/2015 134.00p 139.82p 134.00p 134.00p 667465
26/05/2015 139.25p 141.49p 136.00p 136.50p 199907
22/05/2015 141.50p 141.57p 139.50p 140.25p 377807
21/05/2015 143.50p 143.50p 140.10p 142.00p 565293
20/05/2015 141.00p 143.50p 140.75p 142.25p 417377
19/05/2015 144.00p 144.00p 142.00p 142.00p 676645
18/05/2015 139.50p 145.83p 139.50p 144.25p 1111372
15/05/2015 145.00p 145.00p 141.25p 143.00p 598916
14/05/2015 144.00p 144.00p 141.75p 142.00p 346321
13/05/2015 144.50p 144.50p 141.75p 142.00p 1202386
12/05/2015 148.50p 148.50p 143.21p 144.50p 340623
11/05/2015 145.00p 146.00p 144.75p 145.75p 610983
08/05/2015 142.50p 146.00p 142.50p 144.00p 1134178
07/05/2015 142.00p 144.79p 142.00p 143.25p 563802
06/05/2015 142.25p 144.00p 142.25p 143.00p 26520
05/05/2015 142.00p 144.00p 142.00p 143.00p 84030
01/05/2015 141.00p 144.00p 141.00p 142.50p 120312
30/04/2015 140.75p 143.00p 140.25p 142.25p 1280690
29/04/2015 141.25p 142.75p 140.26p 140.50p 538650
28/04/2015 146.00p 146.00p 141.25p 141.25p 949376
27/04/2015 145.00p 145.00p 141.25p 141.25p 424858
24/04/2015 144.00p 144.50p 142.50p 142.50p 431876
23/04/2015 147.00p 147.00p 143.25p 144.00p 154577
22/04/2015 147.00p 147.00p 143.21p 145.00p 82314
21/04/2015 147.00p 147.00p 145.00p 145.00p 232876
20/04/2015 146.50p 146.99p 144.75p 144.75p 459224
17/04/2015 142.25p 149.00p 142.25p 146.00p 462822
16/04/2015 142.00p 146.00p 142.00p 146.00p 45413
15/04/2015 147.00p 147.00p 144.75p 146.00p 20382
14/04/2015 144.00p 146.00p 143.50p 145.25p 51932
13/04/2015 146.00p 147.25p 144.50p 146.00p 135018
10/04/2015 145.00p 146.22p 143.50p 146.00p 320171
09/04/2015 141.50p 145.75p 141.25p 145.00p 751940
08/04/2015 140.00p 141.80p 139.75p 141.50p 473632
07/04/2015 139.75p 141.25p 138.40p 140.00p 914673
02/04/2015 135.00p 136.50p 134.50p 135.25p 47396
01/04/2015 133.75p 134.75p 133.50p 133.50p 1938720
31/03/2015 133.75p 134.00p 133.50p 133.50p 2304232
30/03/2015 133.50p 134.00p 133.37p 134.00p 2712228
27/03/2015 133.50p 133.50p 133.25p 133.25p 117733
26/03/2015 133.25p 133.98p 133.25p 133.25p 631885
25/03/2015 133.75p 133.75p 133.25p 133.25p 831980
24/03/2015 134.00p 134.00p 133.25p 133.25p 607826
23/03/2015 134.75p 135.05p 133.69p 134.00p 77141
20/03/2015 134.75p 135.00p 133.50p 134.50p 277995
19/03/2015 134.25p 135.00p 134.25p 134.50p 480953
18/03/2015 138.00p 138.00p 133.50p 133.50p 28002
17/03/2015 136.00p 136.00p 133.25p 134.50p 280248
16/03/2015 136.00p 136.00p 134.75p 134.75p 49134
13/03/2015 135.25p 136.00p 133.75p 134.25p 103148
12/03/2015 134.00p 134.50p 133.75p 133.75p 142161
11/03/2015 133.75p 135.50p 133.75p 134.00p 167873
10/03/2015 134.25p 134.75p 133.75p 134.00p 77159
09/03/2015 133.50p 135.25p 133.50p 134.00p 41539
06/03/2015 136.00p 136.00p 134.50p 135.25p 85817
05/03/2015 134.25p 136.50p 134.25p 136.50p 51446
04/03/2015 136.50p 136.50p 134.75p 135.75p 7078
03/03/2015 134.75p 135.25p 134.27p 134.75p 79367
02/03/2015 137.00p 137.00p 134.75p 135.25p 461784
27/02/2015 137.00p 137.00p 135.25p 136.50p 903466
26/02/2015 134.75p 135.00p 134.25p 134.25p 173799
25/02/2015 134.25p 135.00p 133.75p 134.25p 329458
24/02/2015 133.50p 136.00p 133.50p 135.00p 108201
23/02/2015 133.25p 136.00p 133.25p 136.00p 102916
20/02/2015 136.00p 136.10p 135.25p 136.00p 35446
19/02/2015 135.25p 137.50p 135.00p 135.25p 360490
18/02/2015 136.00p 136.34p 135.52p 136.00p 579246
17/02/2015 135.75p 136.25p 135.75p 136.25p 8004
16/02/2015 136.25p 137.00p 135.75p 136.25p 117867
13/02/2015 135.75p 136.25p 135.50p 136.00p 107635
12/02/2015 136.00p 136.25p 135.25p 135.25p 514518
11/02/2015 138.00p 138.00p 135.75p 135.75p 604057
10/02/2015 136.00p 136.75p 134.75p 136.75p 138575
09/02/2015 135.75p 137.41p 133.50p 134.00p 108936
06/02/2015 136.00p 137.00p 136.00p 136.00p 89766
05/02/2015 136.25p 136.25p 136.00p 136.25p 18712
04/02/2015 136.00p 137.00p 136.00p 137.00p 647460
03/02/2015 135.00p 136.50p 135.00p 136.00p 86815
02/02/2015 133.00p 135.50p 133.00p 134.75p 106732
30/01/2015 136.75p 137.00p 135.15p 135.50p 263141
29/01/2015 136.25p 136.60p 135.00p 135.75p 882179
28/01/2015 136.00p 137.25p 135.75p 137.00p 175727
27/01/2015 138.50p 139.50p 138.00p 138.00p 703979
26/01/2015 138.25p 140.00p 138.00p 138.25p 50201
23/01/2015 138.50p 140.00p 138.00p 138.00p 142613
22/01/2015 139.00p 139.50p 138.50p 139.00p 22298
21/01/2015 138.50p 139.00p 138.00p 138.50p 57370
20/01/2015 138.00p 142.00p 138.00p 138.00p 26415
19/01/2015 138.00p 141.50p 137.25p 137.25p 10779
16/01/2015 138.25p 140.00p 136.00p 136.00p 108841
15/01/2015 141.25p 141.25p 138.00p 140.00p 177147
14/01/2015 136.25p 137.00p 136.00p 136.00p 73704
13/01/2015 138.00p 138.25p 135.00p 136.00p 40561
12/01/2015 137.50p 138.25p 137.50p 137.50p 94528
09/01/2015 140.00p 140.02p 135.00p 135.00p 134295
08/01/2015 140.00p 140.88p 140.00p 140.00p 23309
07/01/2015 139.00p 140.00p 139.00p 139.00p 218758
06/01/2015 136.25p 141.68p 136.25p 139.50p 19323
05/01/2015 136.50p 139.25p 136.50p 136.75p 82185
02/01/2015 135.00p 138.25p 135.00p 137.75p 55649
31/12/2014 142.00p 142.00p 135.00p 138.00p 416892
30/12/2014 142.00p 142.00p 138.00p 138.25p 358124
29/12/2014 142.00p 142.00p 139.75p 142.00p 10587
24/12/2014 142.00p 142.00p 138.00p 138.00p 1144
23/12/2014 140.00p 140.00p 136.75p 140.00p 135217
22/12/2014 138.75p 143.00p 138.00p 142.25p 81344
19/12/2014 140.00p 140.00p 135.75p 138.75p 23140
18/12/2014 136.00p 138.00p 135.00p 135.50p 207072
17/12/2014 136.00p 140.00p 136.00p 138.75p 185880
16/12/2014 136.25p 140.00p 136.25p 136.25p 14980
15/12/2014 136.00p 140.00p 136.00p 138.00p 221594
12/12/2014 136.00p 140.25p 136.00p 140.25p 417196
11/12/2014 137.00p 140.75p 137.00p 140.00p 296619
10/12/2014 137.00p 140.00p 136.00p 139.25p 27690
09/12/2014 138.00p 141.00p 138.00p 140.00p 43288
08/12/2014 143.00p 143.00p 140.50p 142.00p 743470
05/12/2014 143.00p 143.00p 139.50p 141.00p 405180
04/12/2014 141.00p 141.50p 140.50p 141.50p 85915
03/12/2014 142.00p 142.00p 140.50p 141.00p 171040
02/12/2014 143.00p 143.00p 140.75p 141.00p 1174583
01/12/2014 143.00p 143.00p 140.25p 141.00p 823968
28/11/2014 146.25p 146.25p 141.75p 142.00p 272692
27/11/2014 142.75p 142.75p 141.50p 142.00p 107813
26/11/2014 146.25p 146.25p 141.52p 142.50p 112678
25/11/2014 144.00p 144.50p 142.25p 143.75p 492992
24/11/2014 146.25p 146.25p 143.88p 143.88p 30448
21/11/2014 140.00p 146.25p 140.00p 144.00p 379510
20/11/2014 145.00p 147.50p 144.00p 144.75p 891558
19/11/2014 146.00p 146.00p 143.50p 145.00p 1334927
18/11/2014 144.00p 145.15p 143.00p 145.00p 252224
17/11/2014 144.00p 144.25p 141.50p 142.25p 589024
14/11/2014 142.25p 142.75p 141.00p 141.50p 2305606
13/11/2014 140.00p 143.00p 140.00p 141.00p 139189
12/11/2014 141.50p 142.00p 141.25p 141.25p 679863
11/11/2014 141.50p 142.00p 140.63p 141.25p 1264262
10/11/2014 139.00p 140.75p 137.75p 140.75p 867023
07/11/2014 137.50p 137.50p 136.50p 137.00p 129298
06/11/2014 138.00p 138.00p 136.25p 137.50p 308390
05/11/2014 137.50p 139.00p 136.25p 136.50p 192370
04/11/2014 137.50p 138.00p 136.25p 136.25p 72264
03/11/2014 136.50p 139.89p 136.50p 137.50p 508351
31/10/2014 136.50p 138.00p 136.00p 138.00p 2000
30/10/2014 139.50p 139.50p 136.00p 136.00p 2201
29/10/2014 136.28p 137.00p 136.28p 136.50p 45277
28/10/2014 136.50p 137.00p 136.50p 137.00p 1027421
27/10/2014 135.25p 136.87p 134.00p 136.87p 19428
24/10/2014 134.75p 135.50p 134.75p 135.00p 68764
23/10/2014 134.50p 135.75p 134.50p 135.50p 1156848
22/10/2014 134.25p 135.00p 134.00p 134.50p 493161
21/10/2014 133.75p 135.00p 133.75p 134.50p 135814
20/10/2014 134.00p 135.00p 134.00p 134.00p 452314
17/10/2014 134.00p 134.25p 133.00p 134.00p 1151495
16/10/2014 134.25p 136.25p 133.75p 134.50p 800759
15/10/2014 134.00p 135.75p 134.00p 134.00p 2289075
14/10/2014 132.25p 134.74p 132.25p 134.25p 6625475
13/10/2014 133.00p 133.50p 132.50p 132.50p 86180
10/10/2014 133.25p 134.00p 133.25p 133.62p 28502
09/10/2014 133.75p 134.00p 133.25p 133.25p 243926
08/10/2014 134.75p 135.75p 133.00p 133.00p 111393
07/10/2014 135.25p 135.25p 134.00p 134.75p 39555
06/10/2014 135.00p 136.00p 135.00p 136.00p 10000
03/10/2014 137.00p 137.00p 135.00p 135.00p 93812
02/10/2014 136.50p 136.50p 135.00p 135.00p 111061
01/10/2014 135.75p 136.25p 135.75p 136.25p 41
30/09/2014 138.00p 138.00p 135.75p 135.75p 31686
29/09/2014 136.50p 137.25p 136.50p 136.75p 155763
26/09/2014 139.72p 139.72p 136.50p 137.75p 35000
25/09/2014 135.00p 138.00p 135.00p 137.00p 630121
24/09/2014 133.00p 134.00p 132.89p 133.50p 224976
23/09/2014 133.25p 134.00p 133.25p 133.25p 334663
22/09/2014 133.00p 134.25p 133.00p 133.75p 8821
19/09/2014 134.00p 134.00p 134.00p 134.00p 182441
18/09/2014 135.00p 135.00p 133.11p 134.12p 1102140
17/09/2014 133.00p 135.00p 133.00p 135.00p 77538
16/09/2014 135.00p 135.00p 132.50p 133.75p 136142
15/09/2014 130.00p 133.88p 130.00p 133.88p 13417
12/09/2014 131.50p 134.00p 131.50p 134.00p 4296870
11/09/2014 132.00p 132.00p 131.25p 132.00p 335396
10/09/2014 133.00p 134.08p 131.25p 133.75p 2413595
09/09/2014 133.00p 133.75p 132.00p 132.00p 3073519
08/09/2014 132.00p 132.36p 131.50p 132.00p 2304175
05/09/2014 131.75p 132.00p 131.75p 131.75p 25055
04/09/2014 131.75p 132.24p 131.75p 131.75p 21461
03/09/2014 129.50p 132.00p 129.50p 131.50p 74129
02/09/2014 132.00p 132.50p 131.75p 131.75p 37551
01/09/2014 131.00p 132.00p 131.00p 131.75p 159130
29/08/2014 129.75p 132.00p 129.75p 132.00p 48114
28/08/2014 132.50p 132.50p 131.00p 132.00p 172148
27/08/2014 129.75p 133.00p 129.75p 131.50p 1063747

*Close Price adjusted for both dividends and splits