LXB Retail Properties (LXB) Share Price

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

Date Open High Low Close* Volume
07/11/2013 123.25p 124.75p 120.75p 120.88p 23893
06/11/2013 125.00p 126.25p 122.00p 122.00p 134782
05/11/2013 126.50p 126.50p 124.00p 124.37p 16073081
04/11/2013 123.00p 127.25p 120.87p 124.00p 7743014
01/11/2013 123.00p 123.00p 121.00p 122.00p 606035
31/10/2013 120.00p 122.00p 119.75p 121.00p 2034956
30/10/2013 120.00p 120.69p 119.17p 120.00p 1845412
29/10/2013 120.00p 120.00p 119.00p 119.00p 1310918
28/10/2013 118.00p 122.59p 117.00p 119.62p 580910
25/10/2013 116.00p 121.75p 115.00p 115.00p 486116
24/10/2013 115.00p 115.00p 113.00p 113.00p 31879
23/10/2013 115.00p 115.00p 113.00p 113.00p 243
22/10/2013 115.00p 115.00p 112.25p 112.25p 5253
21/10/2013 115.00p 115.00p 113.63p 113.63p 1728
18/10/2013 111.25p 114.00p 111.25p 112.50p 15110
17/10/2013 116.00p 116.00p 113.00p 113.25p 227436
16/10/2013 115.00p 115.00p 114.00p 114.00p 4761
15/10/2013 113.50p 115.99p 113.50p 113.50p 3868
14/10/2013 115.00p 116.00p 114.00p 115.50p 20260
11/10/2013 115.89p 116.00p 114.00p 114.00p 1000
10/10/2013 114.00p 116.00p 114.00p 116.00p 154207
09/10/2013 112.50p 113.25p 112.00p 113.00p 241861
08/10/2013 112.00p 113.50p 112.00p 112.75p 48705
07/10/2013 113.00p 113.25p 111.00p 113.00p 391588
04/10/2013 116.75p 116.75p 114.00p 115.50p 0
03/10/2013 116.75p 116.75p 114.00p 115.25p 0
02/10/2013 116.75p 116.75p 114.00p 114.00p 639
01/10/2013 116.00p 116.00p 114.00p 114.00p 2212
30/09/2013 114.00p 116.00p 113.50p 113.50p 324110
27/09/2013 113.00p 113.00p 113.00p 113.00p 223000
26/09/2013 114.00p 114.00p 111.50p 111.50p 181557
25/09/2013 113.00p 113.00p 113.00p 113.00p 332721
24/09/2013 113.00p 113.00p 111.00p 111.00p 8333
23/09/2013 114.00p 114.00p 113.00p 113.00p 111750
20/09/2013 111.00p 111.00p 110.00p 110.00p 53167
19/09/2013 114.00p 114.00p 110.00p 110.50p 22907
18/09/2013 111.00p 114.00p 110.00p 113.00p 886954
17/09/2013 111.00p 111.00p 110.00p 110.00p 18111
16/09/2013 112.00p 113.00p 110.00p 110.87p 35735
13/09/2013 107.73p 111.25p 107.50p 111.25p 5500
12/09/2013 112.00p 112.00p 110.00p 110.00p 883752
11/09/2013 112.00p 114.00p 112.00p 112.00p 17109
10/09/2013 114.00p 114.00p 113.50p 114.00p 3000
09/09/2013 115.00p 115.00p 113.50p 113.50p 0
06/09/2013 115.00p 115.00p 113.50p 113.50p 0
05/09/2013 115.00p 115.00p 113.50p 113.50p 2000
04/09/2013 113.00p 113.00p 112.00p 112.00p 2266
03/09/2013 113.00p 113.00p 113.00p 113.00p 1330
02/09/2013 113.00p 114.00p 113.00p 113.50p 19369
30/08/2013 113.00p 114.00p 112.00p 113.50p 0
29/08/2013 113.00p 114.00p 112.00p 112.00p 41114
28/08/2013 114.00p 114.00p 112.50p 112.50p 7094
27/08/2013 115.00p 115.00p 112.50p 112.50p 36549
23/08/2013 114.00p 114.00p 113.75p 113.75p 187900
22/08/2013 113.00p 114.00p 113.00p 114.00p 98
21/08/2013 115.00p 115.00p 112.50p 113.00p 7633
20/08/2013 115.00p 115.00p 113.75p 113.75p 0
19/08/2013 115.00p 115.00p 114.00p 114.00p 8889
16/08/2013 113.75p 114.00p 112.50p 114.00p 0
15/08/2013 113.75p 114.00p 112.50p 112.50p 445850
14/08/2013 116.00p 116.00p 112.50p 114.00p 2091
13/08/2013 112.50p 112.50p 112.50p 112.50p 1246
12/08/2013 113.00p 113.00p 113.00p 113.00p 1247
09/08/2013 117.00p 118.00p 112.75p 115.25p 0
08/08/2013 117.00p 118.00p 112.75p 115.25p 0
07/08/2013 117.00p 118.00p 112.75p 115.37p 0
06/08/2013 117.00p 118.00p 112.75p 118.00p 3311
05/08/2013 118.00p 118.00p 112.75p 112.75p 13241
02/08/2013 116.50p 118.00p 114.00p 118.00p 165548
01/08/2013 117.00p 117.00p 114.00p 114.00p 267572
31/07/2013 114.25p 117.00p 114.25p 117.00p 240367
30/07/2013 117.00p 117.00p 114.00p 115.50p 0
29/07/2013 117.00p 117.00p 114.00p 115.00p 0
26/07/2013 117.00p 117.00p 114.00p 114.00p 59674
25/07/2013 116.00p 117.50p 114.00p 114.00p 17782
24/07/2013 114.00p 116.00p 113.00p 116.00p 0
23/07/2013 114.00p 116.00p 113.00p 115.00p 0
22/07/2013 114.00p 116.00p 113.00p 114.00p 25399
19/07/2013 115.00p 115.30p 115.00p 115.25p 0
18/07/2013 115.00p 115.30p 115.00p 115.00p 10428
17/07/2013 118.00p 118.00p 115.00p 115.00p 6906
16/07/2013 116.00p 118.75p 115.50p 118.75p 19242
15/07/2013 119.89p 119.89p 118.00p 118.00p 2500
12/07/2013 118.00p 118.00p 116.00p 116.00p 10649
11/07/2013 117.00p 120.00p 117.00p 118.00p 14072233
10/07/2013 120.00p 120.00p 120.00p 120.00p 18
09/07/2013 117.00p 118.25p 117.00p 118.25p 450000
08/07/2013 117.00p 118.00p 116.00p 118.00p 3500
05/07/2013 119.00p 122.00p 116.00p 116.00p 10199431
04/07/2013 117.75p 118.00p 117.50p 117.50p 51438
03/07/2013 117.75p 117.75p 115.13p 117.38p 0
02/07/2013 117.75p 117.75p 115.13p 115.13p 241
01/07/2013 115.00p 118.00p 114.75p 118.00p 1340928
28/06/2013 115.00p 115.75p 114.37p 115.75p 0
27/06/2013 115.00p 115.00p 114.37p 114.37p 356591
26/06/2013 115.00p 115.00p 113.50p 113.50p 386634
25/06/2013 112.75p 116.25p 112.75p 115.00p 9192804
24/06/2013 114.00p 116.25p 112.50p 116.25p 0
21/06/2013 114.00p 115.88p 112.50p 115.00p 0
20/06/2013 114.00p 115.88p 112.50p 113.00p 575230
19/06/2013 117.00p 117.00p 115.88p 115.88p 0
18/06/2013 117.00p 117.00p 116.00p 116.00p 265
17/06/2013 118.00p 118.00p 114.00p 114.00p 2653
14/06/2013 117.50p 117.50p 115.00p 117.00p 0
13/06/2013 117.50p 117.50p 115.00p 117.50p 0
12/06/2013 117.50p 117.50p 115.00p 117.50p 807
11/06/2013 116.00p 118.50p 114.00p 115.00p 24378
10/06/2013 117.00p 120.50p 117.00p 118.50p 10000
07/06/2013 116.50p 120.50p 116.50p 120.50p 0
06/06/2013 116.50p 118.75p 116.50p 118.75p 4656
05/06/2013 117.25p 118.00p 116.50p 116.50p 12443
04/06/2013 118.50p 118.50p 118.00p 118.00p 14935
03/06/2013 120.00p 121.25p 117.00p 117.00p 15351
31/05/2013 120.00p 123.00p 118.00p 121.25p 153972
30/05/2013 118.00p 119.00p 116.75p 118.00p 143063
29/05/2013 118.00p 119.00p 116.75p 116.75p 12721
28/05/2013 119.75p 119.75p 115.00p 119.00p 95749
24/05/2013 117.00p 118.50p 115.00p 115.00p 138237
23/05/2013 115.00p 117.00p 113.00p 117.00p 215212
22/05/2013 120.00p 121.00p 115.25p 117.50p 154791
21/05/2013 120.00p 120.00p 115.00p 115.00p 50269
20/05/2013 120.00p 120.30p 117.25p 119.00p 394192
17/05/2013 120.00p 120.00p 119.00p 120.00p 1021838
16/05/2013 116.00p 118.00p 116.00p 118.00p 1765
15/05/2013 116.00p 119.00p 116.00p 119.00p 23857
14/05/2013 112.50p 115.00p 112.50p 114.25p 25800
13/05/2013 113.00p 115.00p 113.00p 114.50p 26000
10/05/2013 112.50p 115.00p 110.50p 115.00p 419967
09/05/2013 114.50p 114.50p 113.00p 113.75p 115000
08/05/2013 116.00p 117.00p 114.25p 114.25p 0
07/05/2013 116.00p 117.00p 115.00p 117.00p 0
03/05/2013 116.00p 116.00p 115.00p 115.00p 229933
02/05/2013 115.75p 115.88p 115.50p 115.88p 0
01/05/2013 115.75p 115.75p 115.50p 115.50p 382
30/04/2013 117.00p 117.00p 115.75p 115.75p 57960
29/04/2013 114.00p 120.00p 114.00p 117.00p 27327
26/04/2013 116.00p 120.00p 116.00p 120.00p 25127
25/04/2013 117.00p 119.00p 114.50p 119.00p 238620
24/04/2013 116.98p 116.98p 112.02p 114.50p 1990
23/04/2013 118.50p 118.50p 114.87p 114.87p 8000
22/04/2013 117.00p 117.00p 117.00p 117.00p 30702
19/04/2013 118.50p 120.00p 116.00p 116.50p 0
18/04/2013 118.50p 120.00p 116.00p 116.00p 0
17/04/2013 118.50p 120.00p 117.12p 117.12p 0
16/04/2013 118.50p 120.00p 118.50p 118.50p 209438
15/04/2013 120.00p 120.00p 120.00p 120.00p 515
12/04/2013 119.00p 120.00p 118.00p 120.00p 54613
11/04/2013 119.00p 120.00p 118.50p 118.50p 278070
10/04/2013 118.00p 119.98p 117.00p 118.00p 33119
09/04/2013 118.00p 118.50p 117.00p 117.00p 177338
08/04/2013 117.00p 117.00p 117.00p 117.00p 4103
05/04/2013 117.00p 118.00p 114.00p 117.00p 97893
04/04/2013 115.00p 116.50p 113.00p 114.00p 106735
03/04/2013 115.00p 116.50p 113.00p 116.50p 246744
02/04/2013 115.00p 117.00p 114.00p 115.00p 47438
28/03/2013 115.00p 115.00p 114.00p 114.00p 103457
27/03/2013 112.00p 114.13p 112.00p 114.13p 1000
26/03/2013 112.00p 113.50p 112.00p 113.50p 68665
25/03/2013 112.00p 112.00p 112.00p 112.00p 15000
22/03/2013 112.00p 113.00p 105.00p 111.50p 1178357
21/03/2013 114.00p 115.00p 114.00p 114.00p 2000
20/03/2013 115.00p 116.75p 115.00p 115.00p 0
19/03/2013 115.00p 116.75p 115.00p 116.75p 76594
18/03/2013 117.00p 119.00p 115.00p 118.50p 153907
15/03/2013 119.00p 119.00p 117.50p 117.50p 50000
14/03/2013 118.50p 120.00p 115.00p 117.50p 0
13/03/2013 118.50p 120.00p 115.00p 117.50p 5751
12/03/2013 119.00p 119.00p 118.50p 118.50p 17067146
11/03/2013 118.50p 119.00p 118.50p 119.00p 0
08/03/2013 118.50p 118.50p 118.50p 118.50p 8997
07/03/2013 117.26p 118.50p 117.26p 118.50p 4411
06/03/2013 120.00p 120.00p 118.00p 120.00p 50306
05/03/2013 117.00p 120.00p 117.00p 120.00p 65360
04/03/2013 116.50p 118.00p 116.50p 117.00p 24937900
01/03/2013 112.00p 117.00p 112.00p 117.00p 1828
28/02/2013 115.00p 116.00p 115.00p 115.00p 0
27/02/2013 115.00p 116.00p 115.00p 116.00p 3448940
26/02/2013 117.00p 117.00p 115.00p 116.00p 0
25/02/2013 117.00p 117.00p 115.00p 116.50p 368511
22/02/2013 117.00p 117.00p 114.00p 115.50p 50629
21/02/2013 114.00p 117.00p 114.00p 117.00p 124295
20/02/2013 114.00p 117.00p 112.00p 117.00p 19902
19/02/2013 117.00p 117.00p 112.00p 112.00p 77700
18/02/2013 115.00p 117.00p 115.00p 116.00p 0
15/02/2013 115.00p 117.00p 115.00p 116.00p 0
14/02/2013 115.00p 117.00p 115.00p 117.00p 7661
13/02/2013 118.00p 118.00p 116.75p 116.75p 815400
12/02/2013 118.00p 118.00p 115.00p 117.00p 389166
11/02/2013 115.25p 115.25p 115.00p 115.00p 15000
08/02/2013 118.00p 119.26p 117.00p 117.00p 1082142
07/02/2013 115.00p 116.50p 115.00p 116.50p 0
06/02/2013 115.00p 115.00p 115.00p 115.00p 15013
05/02/2013 118.00p 120.00p 117.00p 118.00p 38287
04/02/2013 121.00p 121.00p 118.00p 120.00p 92001
01/02/2013 119.00p 120.25p 118.00p 119.62p 15239
31/01/2013 118.00p 118.50p 117.50p 118.00p 182884
30/01/2013 119.00p 119.00p 117.00p 118.50p 232152
29/01/2013 117.25p 118.50p 117.25p 118.50p 30000
28/01/2013 117.01p 117.75p 117.01p 117.75p 1250
25/01/2013 117.00p 117.75p 116.00p 117.75p 0

*Close Price adjusted for both dividends and splits