LXB Retail Properties (LXB) Share Price

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

Date Open High Low Close* Volume
26/08/2014 133.00p 133.00p 131.25p 132.00p 21854
22/08/2014 132.00p 132.00p 131.00p 131.00p 242954
21/08/2014 131.50p 132.50p 131.47p 132.00p 332332
20/08/2014 131.50p 131.75p 130.38p 131.75p 24020
19/08/2014 132.00p 132.00p 131.25p 131.25p 21090
18/08/2014 130.50p 132.25p 130.00p 131.62p 220625
15/08/2014 130.50p 130.50p 129.75p 129.75p 245605
14/08/2014 130.00p 130.00p 129.75p 130.00p 121535
13/08/2014 129.75p 130.75p 129.75p 130.00p 558855
12/08/2014 130.00p 130.50p 129.75p 129.75p 161462
11/08/2014 131.00p 132.04p 129.50p 129.75p 426664
08/08/2014 130.50p 130.50p 130.00p 130.00p 345216
07/08/2014 130.00p 131.13p 129.70p 130.00p 147112
06/08/2014 130.75p 130.75p 129.50p 129.75p 84852
05/08/2014 128.50p 131.00p 128.50p 130.50p 728566
04/08/2014 130.00p 130.74p 129.25p 129.25p 220670
01/08/2014 125.25p 130.00p 125.00p 129.00p 181766
31/07/2014 127.75p 127.75p 125.88p 126.75p 16550
30/07/2014 125.50p 127.50p 125.50p 127.50p 54632
29/07/2014 126.75p 129.00p 124.00p 127.00p 58753
28/07/2014 124.80p 125.87p 124.00p 125.87p 24137
25/07/2014 124.00p 125.75p 124.00p 125.75p 1050010
24/07/2014 125.00p 125.00p 123.00p 124.25p 122941
23/07/2014 124.00p 124.74p 123.00p 123.00p 145015
22/07/2014 124.00p 124.00p 123.00p 123.00p 35486
21/07/2014 123.75p 125.00p 123.00p 123.50p 149529
18/07/2014 123.25p 125.02p 122.50p 125.00p 6850
17/07/2014 123.00p 125.00p 122.50p 122.50p 485661
16/07/2014 125.00p 125.00p 122.25p 123.75p 55878
15/07/2014 123.25p 124.75p 122.25p 123.50p 23198
14/07/2014 123.50p 125.50p 123.50p 124.63p 47361
11/07/2014 123.25p 125.08p 123.25p 124.50p 41749
10/07/2014 123.00p 125.43p 123.00p 123.50p 21566
09/07/2014 124.00p 126.78p 124.00p 126.75p 4680
08/07/2014 125.42p 125.42p 125.13p 125.13p 17530
07/07/2014 124.00p 125.75p 124.00p 125.75p 39204
04/07/2014 124.00p 125.47p 123.50p 124.00p 702460
03/07/2014 124.50p 126.95p 123.50p 123.50p 24192
02/07/2014 123.50p 124.63p 123.00p 123.00p 111158
01/07/2014 126.00p 126.00p 122.00p 122.00p 32308
30/06/2014 123.75p 136.00p 122.50p 125.00p 134687
27/06/2014 123.00p 123.94p 122.50p 122.50p 194021
26/06/2014 122.36p 123.13p 122.36p 123.13p 2100
25/06/2014 123.49p 123.49p 122.61p 122.87p 5900
24/06/2014 122.25p 123.49p 121.99p 123.00p 1644114
23/06/2014 122.00p 122.50p 121.50p 122.50p 172412
20/06/2014 122.25p 123.00p 122.25p 122.50p 65298
19/06/2014 123.50p 125.00p 121.75p 122.50p 272408
18/06/2014 123.50p 124.00p 121.75p 121.75p 137558
17/06/2014 122.25p 122.75p 121.00p 121.00p 226584
16/06/2014 121.50p 122.38p 121.50p 122.13p 18
13/06/2014 123.00p 125.00p 121.25p 122.38p 69642
12/06/2014 119.50p 123.00p 119.50p 121.25p 3335966
11/06/2014 120.00p 120.00p 119.50p 119.50p 5192
10/06/2014 120.00p 121.12p 119.25p 119.50p 21232
09/06/2014 121.12p 121.48p 119.25p 121.12p 424000
06/06/2014 120.00p 120.64p 119.25p 119.25p 1732782
05/06/2014 121.36p 121.36p 120.88p 120.88p 3200
04/06/2014 123.00p 123.00p 119.25p 119.62p 295273
03/06/2014 121.50p 121.62p 120.50p 120.50p 58653
02/06/2014 122.24p 122.24p 120.00p 121.62p 5373
30/05/2014 121.50p 121.50p 120.00p 120.00p 104867
29/05/2014 120.00p 121.50p 119.50p 119.50p 1963136
28/05/2014 122.75p 122.75p 120.00p 121.25p 994992
27/05/2014 120.25p 121.53p 120.00p 120.00p 66689
23/05/2014 121.25p 121.78p 120.25p 121.00p 126933
22/05/2014 123.00p 123.00p 121.50p 121.50p 0
21/05/2014 123.00p 123.00p 122.00p 122.00p 42
20/05/2014 125.00p 125.00p 122.00p 122.63p 0
19/05/2014 125.00p 125.00p 122.00p 125.00p 300301
16/05/2014 123.00p 123.00p 121.75p 122.25p 0
15/05/2014 123.00p 123.00p 121.75p 123.00p 0
14/05/2014 123.00p 123.00p 121.75p 122.00p 0
13/05/2014 123.00p 123.00p 121.75p 121.75p 237216
12/05/2014 121.75p 122.00p 121.62p 121.62p 386
09/05/2014 122.00p 123.00p 121.00p 122.00p 0
08/05/2014 122.00p 123.00p 121.00p 121.00p 16094
07/05/2014 121.25p 123.75p 120.75p 120.75p 17249
06/05/2014 122.75p 123.71p 121.00p 121.00p 61490
02/05/2014 123.00p 123.63p 122.50p 123.63p 5200
01/05/2014 122.63p 124.50p 122.63p 123.75p 6471
30/04/2014 122.00p 123.25p 121.50p 122.63p 27857
29/04/2014 122.75p 123.25p 122.75p 123.25p 861077
28/04/2014 124.00p 124.00p 121.50p 123.00p 13658
25/04/2014 122.00p 125.00p 121.50p 121.50p 14871
24/04/2014 125.00p 125.00p 122.89p 125.00p 29900
23/04/2014 121.39p 124.00p 121.39p 123.00p 2343259
22/04/2014 123.00p 123.00p 121.38p 121.38p 63645
17/04/2014 122.25p 123.39p 121.75p 121.75p 59824
16/04/2014 123.00p 123.00p 122.00p 122.00p 52700
15/04/2014 123.25p 124.13p 123.25p 124.00p 67050
14/04/2014 123.50p 124.13p 123.25p 124.13p 9872
11/04/2014 124.85p 124.85p 124.13p 124.13p 3994
10/04/2014 123.75p 124.25p 123.63p 124.25p 0
09/04/2014 123.75p 124.25p 123.63p 124.25p 0
08/04/2014 123.75p 124.25p 123.63p 124.25p 4100
07/04/2014 125.00p 127.00p 123.63p 123.63p 67438
04/04/2014 127.00p 128.00p 124.25p 127.00p 403394
03/04/2014 124.50p 125.87p 124.00p 124.25p 62935
02/04/2014 125.50p 125.87p 121.50p 125.87p 272225
01/04/2014 126.00p 127.00p 124.00p 124.00p 61842
31/03/2014 126.50p 127.00p 123.11p 125.00p 48248
28/03/2014 129.26p 129.26p 126.06p 127.00p 7200
27/03/2014 127.00p 127.00p 126.25p 127.00p 0
26/03/2014 127.00p 127.00p 126.25p 126.25p 3125
25/03/2014 126.00p 126.80p 126.00p 126.00p 19674
24/03/2014 127.50p 127.50p 126.75p 126.75p 71486
21/03/2014 127.49p 127.49p 127.37p 127.37p 2000
20/03/2014 127.00p 128.25p 126.76p 128.25p 201327
19/03/2014 128.00p 129.75p 127.50p 129.75p 19390
18/03/2014 128.00p 128.00p 128.00p 128.00p 7231
17/03/2014 130.75p 130.75p 130.00p 130.75p 41713
14/03/2014 128.25p 130.75p 128.00p 130.00p 29042
13/03/2014 130.75p 130.75p 128.00p 129.50p 17449
12/03/2014 131.00p 131.00p 128.08p 131.00p 1305
11/03/2014 128.51p 130.12p 127.91p 130.12p 10500
10/03/2014 131.00p 131.00p 128.51p 129.75p 11679
07/03/2014 131.00p 131.00p 131.00p 131.00p 28
06/03/2014 129.25p 130.00p 128.81p 129.00p 5337
05/03/2014 128.54p 130.41p 128.51p 130.00p 6250
04/03/2014 131.00p 131.25p 128.33p 130.50p 67973
03/03/2014 129.00p 130.00p 128.26p 129.50p 4174
28/02/2014 130.40p 130.40p 129.00p 130.00p 1529
27/02/2014 131.00p 131.00p 129.00p 129.00p 47163
26/02/2014 130.56p 130.56p 129.30p 130.00p 4490
25/02/2014 129.50p 130.76p 128.00p 130.00p 555953
24/02/2014 129.50p 130.56p 129.29p 130.00p 2007
21/02/2014 129.00p 131.00p 129.00p 131.00p 35964
20/02/2014 131.00p 131.00p 130.00p 130.00p 25666
19/02/2014 129.50p 131.00p 129.50p 130.00p 73973
18/02/2014 129.50p 129.75p 128.50p 129.00p 304452
17/02/2014 129.00p 129.50p 128.25p 129.50p 30361
14/02/2014 128.00p 128.25p 128.00p 128.25p 2102
13/02/2014 128.75p 130.75p 128.00p 128.00p 12941
12/02/2014 129.25p 131.45p 129.25p 130.75p 10866
11/02/2014 131.00p 131.00p 129.50p 131.00p 42962
10/02/2014 132.00p 132.00p 130.93p 132.00p 3597
07/02/2014 132.00p 132.00p 128.00p 132.00p 27998
06/02/2014 128.00p 129.00p 128.00p 128.00p 777376
05/02/2014 127.75p 129.15p 127.25p 128.00p 11147
04/02/2014 127.75p 130.00p 126.50p 127.25p 224168
03/02/2014 126.00p 131.75p 126.00p 130.00p 296569
31/01/2014 127.25p 129.38p 126.50p 126.50p 174933
30/01/2014 127.50p 128.00p 127.00p 127.25p 54307
29/01/2014 133.75p 133.75p 127.00p 127.50p 66791
28/01/2014 131.75p 131.75p 127.50p 127.50p 13026
27/01/2014 127.25p 127.25p 127.25p 127.25p 5500
24/01/2014 127.00p 127.50p 127.00p 127.00p 3209
23/01/2014 128.00p 132.26p 127.31p 127.50p 11488
22/01/2014 127.50p 128.63p 127.50p 128.63p 4048
21/01/2014 128.00p 129.49p 128.00p 128.00p 58485
20/01/2014 128.00p 129.00p 127.50p 128.00p 8617
17/01/2014 130.00p 130.00p 127.50p 129.00p 6301
16/01/2014 128.75p 128.75p 127.50p 127.50p 17581
15/01/2014 128.50p 128.75p 128.25p 128.25p 16936
14/01/2014 129.50p 129.50p 128.75p 128.75p 16815
13/01/2014 130.00p 130.00p 129.36p 129.50p 10414
10/01/2014 131.50p 131.50p 130.50p 130.50p 4209
09/01/2014 129.00p 132.00p 129.00p 130.00p 24775
08/01/2014 130.25p 131.62p 129.00p 131.62p 12263
07/01/2014 130.00p 133.00p 129.00p 129.00p 2902704
06/01/2014 129.25p 129.50p 127.75p 129.50p 12156
03/01/2014 127.00p 130.00p 127.00p 127.75p 98184
02/01/2014 129.75p 131.00p 127.25p 127.25p 77708
31/12/2013 126.00p 127.87p 126.00p 127.87p 0
30/12/2013 126.00p 126.00p 126.00p 126.00p 57130
27/12/2013 123.00p 125.99p 123.00p 125.00p 0
24/12/2013 123.00p 125.99p 123.00p 125.87p 0
23/12/2013 123.00p 125.99p 123.00p 124.00p 319613
20/12/2013 123.00p 125.00p 122.75p 125.00p 30886848
19/12/2013 124.00p 125.00p 122.75p 122.75p 1078501
18/12/2013 125.00p 125.00p 121.00p 123.25p 16715920
17/12/2013 123.00p 125.00p 121.00p 121.00p 23752
16/12/2013 125.00p 125.00p 120.50p 120.50p 7605
13/12/2013 125.00p 125.00p 123.00p 123.00p 120943
12/12/2013 123.00p 123.00p 120.25p 122.00p 22880
11/12/2013 125.00p 125.00p 120.25p 120.25p 8183
10/12/2013 122.75p 122.75p 122.75p 122.75p 3150
09/12/2013 122.25p 125.00p 122.25p 122.25p 1006404
06/12/2013 123.00p 125.00p 121.25p 121.25p 74160
05/12/2013 123.00p 123.50p 120.25p 120.25p 813557
04/12/2013 125.00p 125.00p 123.00p 123.00p 1043385
03/12/2013 125.00p 125.00p 120.00p 122.00p 33247
02/12/2013 123.00p 124.00p 120.53p 124.00p 7614887
29/11/2013 123.00p 123.00p 120.30p 123.00p 5652
28/11/2013 121.00p 122.75p 121.00p 122.75p 45825
27/11/2013 121.00p 122.75p 121.00p 122.75p 7814
26/11/2013 121.00p 121.00p 121.00p 121.00p 17740
25/11/2013 122.75p 122.75p 119.25p 122.00p 22805
22/11/2013 119.25p 122.54p 119.25p 119.25p 3094
21/11/2013 121.00p 121.88p 121.00p 121.00p 23572
20/11/2013 121.00p 121.00p 120.25p 121.00p 34222
19/11/2013 120.25p 123.00p 120.00p 120.00p 519208
18/11/2013 122.00p 123.00p 122.00p 123.00p 4652
15/11/2013 124.00p 124.00p 121.00p 124.00p 35795
14/11/2013 121.50p 122.00p 121.25p 121.25p 11195
13/11/2013 125.00p 125.00p 121.25p 121.25p 20785
12/11/2013 120.25p 125.00p 120.25p 122.63p 40749
11/11/2013 124.75p 124.75p 122.13p 122.13p 4809
08/11/2013 122.00p 123.37p 121.00p 123.37p 594251

*Close Price adjusted for both dividends and splits