LXB Retail Properties (LXB) Share Price

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

Date Open High Low Close* Volume
24/01/2013 117.00p 117.00p 116.00p 116.50p 0
23/01/2013 117.00p 117.00p 116.00p 116.00p 0
22/01/2013 117.00p 117.00p 116.00p 116.00p 0
21/01/2013 117.00p 117.00p 117.00p 117.00p 12222
18/01/2013 117.00p 117.50p 115.01p 117.50p 3400
17/01/2013 117.00p 117.00p 115.00p 115.50p 2720
16/01/2013 118.00p 118.00p 116.00p 118.00p 5846
15/01/2013 118.00p 118.00p 116.00p 118.00p 162357
14/01/2013 117.50p 120.00p 117.50p 118.50p 26974
11/01/2013 117.50p 118.25p 117.50p 118.25p 2
10/01/2013 119.75p 119.75p 118.75p 118.75p 696717
09/01/2013 120.00p 120.00p 117.50p 119.75p 201046
08/01/2013 120.00p 120.00p 116.45p 120.00p 8257
07/01/2013 117.38p 117.50p 117.38p 117.50p 2004
04/01/2013 117.50p 120.00p 117.00p 117.38p 0
03/01/2013 117.50p 120.00p 117.00p 120.00p 228492
02/01/2013 116.00p 118.00p 116.00p 118.00p 0
31/12/2012 116.00p 118.00p 116.00p 118.00p 0
28/12/2012 116.00p 117.50p 116.00p 117.50p 350
27/12/2012 118.50p 118.50p 116.00p 117.00p 0
24/12/2012 118.50p 118.50p 116.00p 116.75p 0
21/12/2012 118.50p 118.50p 116.00p 117.00p 85594
20/12/2012 120.00p 120.00p 114.25p 114.25p 17392
19/12/2012 118.00p 118.50p 117.38p 117.38p 0
18/12/2012 118.00p 118.50p 118.00p 118.50p 8000
17/12/2012 120.00p 120.00p 116.00p 118.00p 0
14/12/2012 120.00p 120.00p 116.00p 116.00p 18445
13/12/2012 117.01p 118.50p 117.01p 118.50p 13400
12/12/2012 115.00p 121.00p 115.00p 121.00p 468408
11/12/2012 115.00p 119.00p 115.00p 119.00p 15718
10/12/2012 115.00p 118.00p 115.00p 117.50p 47700
07/12/2012 119.00p 119.00p 117.50p 117.50p 8054
06/12/2012 118.00p 118.00p 118.00p 118.00p 1899
05/12/2012 118.75p 118.75p 116.50p 118.75p 242120
04/12/2012 120.00p 120.00p 117.38p 119.50p 0
03/12/2012 120.00p 120.00p 117.38p 119.00p 6001607
30/11/2012 118.85p 119.12p 117.38p 117.38p 2714
29/11/2012 115.00p 118.00p 115.00p 118.00p 19213
28/11/2012 115.00p 116.75p 115.00p 115.50p 0
27/11/2012 115.00p 116.75p 115.00p 116.75p 35807
26/11/2012 115.00p 115.50p 115.00p 115.50p 413
23/11/2012 116.00p 118.00p 116.00p 116.50p 0
22/11/2012 116.00p 118.00p 116.00p 118.00p 232440
21/11/2012 117.00p 117.00p 116.38p 116.88p 0
20/11/2012 117.00p 117.00p 116.38p 116.38p 25000
19/11/2012 115.00p 118.50p 115.00p 117.88p 0
16/11/2012 115.00p 118.50p 115.00p 118.50p 53132
15/11/2012 115.00p 116.00p 113.00p 113.00p 92107
14/11/2012 117.00p 118.12p 117.00p 118.12p 22702
13/11/2012 117.00p 120.00p 117.00p 120.00p 289768
12/11/2012 115.00p 117.75p 114.00p 117.75p 0
09/11/2012 115.00p 115.00p 114.00p 114.00p 183438
08/11/2012 115.00p 115.00p 115.00p 115.00p 95
07/11/2012 120.00p 120.00p 114.75p 114.75p 112083
06/11/2012 118.00p 120.00p 118.00p 120.00p 55578
05/11/2012 120.00p 120.00p 117.38p 118.75p 223810
02/11/2012 118.00p 118.00p 116.00p 118.00p 304924
01/11/2012 115.00p 119.00p 115.00p 117.75p 516018
31/10/2012 115.00p 115.00p 115.00p 115.00p 10556
30/10/2012 117.00p 118.00p 117.00p 117.38p 0
29/10/2012 117.00p 118.00p 117.00p 118.00p 2900
26/10/2012 116.00p 116.88p 116.00p 116.88p 5000
25/10/2012 118.00p 118.00p 116.00p 117.00p 11839
24/10/2012 116.00p 117.75p 116.00p 117.75p 18557
23/10/2012 116.00p 118.00p 116.00p 118.00p 55868
22/10/2012 116.00p 118.00p 116.00p 118.00p 1209349
19/10/2012 116.00p 117.75p 115.00p 117.75p 169137
18/10/2012 118.00p 118.00p 116.00p 116.50p 882404
17/10/2012 117.00p 117.25p 117.00p 117.25p 18013
16/10/2012 116.75p 116.75p 116.13p 116.13p 1000
15/10/2012 115.00p 117.00p 114.00p 116.13p 169876
12/10/2012 115.00p 115.00p 114.50p 115.00p 576726
11/10/2012 115.00p 115.00p 114.80p 115.00p 3781
10/10/2012 113.00p 113.87p 111.50p 113.87p 434510
09/10/2012 113.75p 115.00p 111.87p 115.00p 2827099
08/10/2012 115.00p 115.00p 112.50p 112.50p 876
05/10/2012 115.00p 115.00p 110.00p 114.00p 90643
04/10/2012 115.00p 115.00p 113.50p 113.50p 180309
03/10/2012 115.00p 115.00p 112.00p 115.00p 93859
02/10/2012 115.00p 115.00p 113.50p 113.50p 626
01/10/2012 112.00p 114.50p 112.00p 113.50p 9348
28/09/2012 112.50p 113.75p 111.00p 112.50p 526905
27/09/2012 115.00p 116.00p 113.00p 116.00p 14122
26/09/2012 114.00p 115.50p 113.00p 115.50p 65100
25/09/2012 115.00p 115.00p 112.00p 114.87p 932248
24/09/2012 114.50p 114.50p 113.25p 113.25p 31638
21/09/2012 117.00p 117.00p 113.00p 114.50p 18624
20/09/2012 115.00p 119.20p 115.00p 116.00p 15338
19/09/2012 116.00p 118.00p 114.63p 114.63p 386708
18/09/2012 115.00p 116.00p 115.00p 115.50p 10275
17/09/2012 115.00p 116.00p 115.00p 115.50p 15544
14/09/2012 112.00p 116.50p 112.00p 114.50p 157723
13/09/2012 112.25p 114.00p 112.25p 114.00p 61475
12/09/2012 111.00p 112.25p 111.00p 112.25p 14550
11/09/2012 110.00p 112.00p 110.00p 112.00p 10737
10/09/2012 108.00p 110.73p 108.00p 110.00p 36599
07/09/2012 110.00p 110.00p 110.00p 110.00p 90
06/09/2012 107.00p 110.00p 107.00p 110.00p 422928
05/09/2012 107.00p 107.00p 106.00p 106.00p 8690
04/09/2012 108.00p 108.00p 106.50p 106.50p 54612
03/09/2012 109.40p 110.00p 107.50p 110.00p 176361
31/08/2012 106.50p 109.75p 105.00p 107.00p 980376
30/08/2012 113.75p 113.75p 109.00p 110.00p 10259
29/08/2012 109.30p 110.50p 109.01p 110.50p 4541
28/08/2012 111.00p 112.75p 110.00p 110.37p 24312
24/08/2012 111.00p 111.87p 111.00p 111.87p 10522
23/08/2012 110.90p 110.90p 109.88p 110.50p 0
22/08/2012 110.90p 110.90p 109.88p 110.00p 0
21/08/2012 110.90p 110.90p 109.88p 109.88p 1500
20/08/2012 110.00p 110.50p 110.00p 110.50p 2416
17/08/2012 110.00p 111.37p 110.00p 111.37p 1
16/08/2012 110.00p 110.00p 108.00p 109.50p 0
15/08/2012 110.00p 110.00p 108.00p 109.00p 109046
14/08/2012 112.00p 112.00p 109.00p 110.50p 0
13/08/2012 112.00p 112.00p 109.00p 110.00p 653654
10/08/2012 109.50p 110.50p 108.00p 110.00p 0
09/08/2012 109.50p 110.50p 108.00p 110.50p 713956
08/08/2012 110.13p 110.37p 108.50p 110.37p 1374609
07/08/2012 108.00p 111.00p 108.00p 111.00p 158500
06/08/2012 110.75p 111.00p 109.50p 109.50p 22101
03/08/2012 110.75p 111.00p 109.50p 111.00p 29106
02/08/2012 110.00p 112.00p 108.40p 110.00p 0
01/08/2012 110.00p 112.00p 108.40p 112.00p 568211
31/07/2012 111.00p 111.00p 110.00p 111.00p 75898
30/07/2012 113.00p 113.00p 113.00p 113.00p 4
27/07/2012 112.00p 112.00p 112.00p 112.00p 1
26/07/2012 113.00p 114.61p 113.00p 113.00p 502
25/07/2012 110.00p 110.00p 110.00p 110.00p 3
24/07/2012 110.00p 110.00p 110.00p 110.00p 40
23/07/2012 111.00p 111.00p 110.00p 110.00p 156469
20/07/2012 110.00p 112.50p 110.00p 110.00p 2913
19/07/2012 110.00p 112.50p 110.00p 112.50p 498898
18/07/2012 114.00p 114.00p 114.00p 114.00p 7
17/07/2012 110.25p 114.50p 110.25p 114.50p 3050
16/07/2012 114.50p 114.50p 110.00p 114.50p 10221
13/07/2012 113.50p 113.50p 113.50p 113.50p 3
12/07/2012 111.13p 111.75p 111.13p 111.75p 87500
11/07/2012 112.00p 114.50p 112.00p 114.50p 3299
10/07/2012 113.25p 114.50p 111.79p 112.00p 210315
09/07/2012 114.25p 114.25p 111.50p 112.25p 1397411
06/07/2012 110.00p 110.00p 110.00p 110.00p 5091
05/07/2012 111.50p 112.00p 110.00p 110.00p 212424
04/07/2012 110.00p 113.00p 110.00p 113.00p 826630
03/07/2012 111.75p 112.00p 111.00p 112.00p 4122104
02/07/2012 111.00p 112.00p 111.00p 112.00p 546353
29/06/2012 110.00p 113.00p 110.00p 111.00p 367456
28/06/2012 108.25p 109.75p 108.00p 108.00p 29818
27/06/2012 110.75p 111.00p 110.00p 111.00p 42234
26/06/2012 111.00p 111.00p 111.00p 111.00p 5000
25/06/2012 112.25p 113.82p 111.00p 111.00p 77656
22/06/2012 113.50p 115.50p 112.00p 115.50p 147696
21/06/2012 115.75p 116.00p 115.75p 116.00p 981
20/06/2012 113.50p 115.75p 113.50p 115.50p 806632
19/06/2012 113.00p 114.50p 113.00p 114.50p 86940
18/06/2012 113.00p 113.00p 113.00p 113.00p 10790
15/06/2012 113.00p 113.00p 113.00p 113.00p 196107
14/06/2012 110.75p 114.00p 110.75p 113.00p 18165
13/06/2012 110.75p 112.00p 110.75p 112.00p 6247
12/06/2012 113.00p 115.50p 113.00p 113.00p 37228
11/06/2012 115.00p 117.00p 114.00p 117.00p 44510
08/06/2012 112.00p 113.50p 112.00p 113.50p 9332
07/06/2012 112.00p 115.00p 112.00p 115.00p 54444
06/06/2012 112.00p 115.00p 112.00p 114.00p 133394
01/06/2012 111.75p 113.50p 111.75p 112.00p 118045
31/05/2012 108.25p 112.00p 108.00p 110.00p 47516
30/05/2012 114.00p 115.00p 110.00p 111.00p 769465
29/05/2012 115.25p 116.51p 114.00p 114.00p 26571
28/05/2012 118.00p 118.00p 116.50p 116.50p 20280
25/05/2012 115.50p 116.75p 115.50p 116.75p 15464
24/05/2012 118.00p 118.00p 118.00p 118.00p 192230
23/05/2012 120.00p 120.47p 117.00p 118.00p 246877
22/05/2012 122.50p 122.50p 117.00p 118.00p 116324
21/05/2012 118.25p 118.25p 117.00p 117.00p 33569
18/05/2012 119.00p 119.88p 118.50p 118.50p 95431
17/05/2012 119.00p 119.00p 116.50p 119.00p 4177273
16/05/2012 117.00p 117.50p 116.25p 117.00p 15750
15/05/2012 118.00p 118.00p 118.00p 118.00p 20796
14/05/2012 116.25p 117.00p 116.00p 117.00p 58261
11/05/2012 118.00p 119.00p 118.00p 119.00p 1000
10/05/2012 118.00p 119.70p 118.00p 118.75p 70700
09/05/2012 118.00p 118.00p 117.00p 117.00p 729617
08/05/2012 121.50p 121.50p 115.00p 119.75p 118848
04/05/2012 118.00p 121.50p 118.00p 121.50p 2116251
03/05/2012 119.00p 120.00p 118.00p 119.00p 1694139
02/05/2012 119.00p 122.00p 118.01p 120.50p 21455
01/05/2012 118.00p 119.80p 118.00p 118.62p 0
30/04/2012 118.00p 119.80p 118.00p 118.75p 213251
27/04/2012 118.75p 119.00p 118.00p 118.50p 28000
26/04/2012 118.50p 118.50p 117.00p 117.88p 3200
25/04/2012 117.00p 117.50p 117.00p 117.25p 191171
24/04/2012 117.25p 118.00p 117.25p 118.00p 522243
23/04/2012 118.00p 118.00p 117.50p 118.00p 310350
20/04/2012 117.00p 118.00p 117.00p 117.75p 387711
19/04/2012 118.25p 118.25p 116.75p 117.50p 284908
18/04/2012 118.00p 118.00p 116.50p 117.00p 309703
17/04/2012 115.00p 117.50p 115.00p 117.50p 3124
16/04/2012 115.25p 117.50p 115.25p 116.50p 693035
13/04/2012 115.50p 117.29p 115.00p 116.75p 424316
12/04/2012 115.00p 116.99p 115.00p 115.88p 2553
11/04/2012 117.00p 118.00p 115.00p 116.00p 32213

*Close Price adjusted for both dividends and splits