LXI Reit (LXI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. LXI Reit

Date Open High Low Close* Volume
13/06/2019 127.20p 127.20p 118.00p 125.60p 12591166
12/06/2019 124.80p 127.60p 124.00p 127.60p 788667
11/06/2019 124.20p 125.40p 124.00p 124.80p 621211
10/06/2019 127.00p 127.00p 124.20p 125.20p 545983
07/06/2019 124.80p 126.80p 124.40p 126.80p 930195
06/06/2019 125.00p 125.20p 124.20p 125.20p 370467
05/06/2019 124.20p 125.98p 124.20p 125.00p 373448
04/06/2019 125.40p 126.40p 124.20p 126.00p 539695
03/06/2019 124.00p 126.00p 124.00p 125.60p 346308
31/05/2019 127.00p 127.00p 125.40p 126.40p 390288
30/05/2019 127.60p 127.60p 125.00p 126.20p 534462
29/05/2019 127.40p 128.40p 126.80p 128.00p 385727
28/05/2019 126.00p 129.20p 125.20p 128.20p 9003144
24/05/2019 124.00p 127.40p 123.00p 126.80p 1286027
23/05/2019 125.40p 125.40p 123.20p 124.00p 800088
22/05/2019 125.80p 125.86p 125.00p 125.80p 533083
21/05/2019 125.80p 126.40p 125.40p 125.80p 814135
20/05/2019 127.00p 127.00p 125.00p 125.80p 1101789
17/05/2019 128.20p 128.79p 127.62p 128.00p 563719
16/05/2019 127.61p 128.79p 127.35p 128.00p 752075
15/05/2019 126.63p 127.61p 125.85p 127.61p 792025
14/05/2019 129.57p 129.57p 126.04p 126.43p 1249673
13/05/2019 131.34p 131.34p 128.39p 128.59p 983158
10/05/2019 130.55p 131.53p 130.16p 130.75p 583841
09/05/2019 128.39p 130.55p 127.76p 130.36p 542458
08/05/2019 126.82p 128.98p 126.82p 128.98p 670495
07/05/2019 126.43p 127.21p 125.45p 127.21p 6642078
03/05/2019 126.63p 126.63p 124.10p 126.43p 723302
02/05/2019 124.66p 126.78p 123.29p 126.23p 1788380
01/05/2019 124.66p 124.66p 122.90p 124.27p 558844
30/04/2019 126.04p 126.04p 123.68p 123.68p 613409
29/04/2019 125.84p 125.84p 123.68p 124.66p 471243
26/04/2019 125.84p 125.84p 124.47p 125.64p 462814
25/04/2019 124.66p 125.64p 123.70p 125.45p 365589
24/04/2019 119.75p 124.86p 119.75p 124.47p 908571
23/04/2019 125.64p 126.24p 120.15p 122.50p 829881
18/04/2019 129.57p 129.57p 124.66p 126.43p 986199
17/04/2019 128.20p 129.96p 127.80p 128.79p 529495
16/04/2019 130.55p 130.55p 129.19p 130.16p 486186
15/04/2019 129.96p 130.55p 129.22p 130.55p 506317
12/04/2019 127.61p 129.96p 127.51p 129.57p 814572
11/04/2019 126.23p 127.61p 125.84p 127.61p 490551
10/04/2019 125.45p 126.23p 125.45p 125.64p 376585
09/04/2019 126.04p 126.04p 125.06p 125.84p 666795
08/04/2019 124.66p 126.04p 124.66p 126.04p 455140
05/04/2019 125.64p 125.64p 124.47p 125.64p 376984
04/04/2019 124.07p 125.64p 124.07p 125.64p 752845
03/04/2019 124.66p 125.64p 122.70p 125.64p 974860
02/04/2019 123.68p 124.64p 122.70p 124.27p 1021129
01/04/2019 120.74p 123.48p 120.74p 123.48p 347471
29/03/2019 122.21p 122.70p 121.23p 121.23p 519933
28/03/2019 123.19p 123.19p 121.52p 123.19p 303246
27/03/2019 121.72p 122.70p 121.72p 122.70p 456880
26/03/2019 121.72p 122.70p 121.25p 121.72p 387673
25/03/2019 121.72p 122.21p 120.55p 122.21p 369945
22/03/2019 122.21p 122.70p 122.16p 122.21p 382987
21/03/2019 122.21p 122.70p 121.72p 122.21p 367998
20/03/2019 121.72p 122.70p 121.72p 122.21p 398935
19/03/2019 121.72p 122.70p 121.72p 122.21p 652350
18/03/2019 121.23p 122.70p 121.23p 122.21p 341115
15/03/2019 121.23p 122.70p 121.23p 122.70p 840654
14/03/2019 121.72p 122.00p 120.25p 121.72p 152698
13/03/2019 120.74p 121.72p 120.25p 121.72p 253476
12/03/2019 121.23p 121.72p 120.25p 120.25p 202582
11/03/2019 121.23p 121.72p 120.74p 121.23p 295371
08/03/2019 120.74p 121.23p 119.75p 121.23p 278745
07/03/2019 120.25p 121.72p 119.75p 120.25p 363941
06/03/2019 121.72p 122.21p 120.74p 121.72p 436911
05/03/2019 121.23p 122.21p 120.54p 121.72p 728040
04/03/2019 120.74p 121.80p 120.25p 121.72p 313782
01/03/2019 121.72p 122.21p 120.74p 122.21p 271580
28/02/2019 122.21p 123.48p 120.25p 120.25p 615348
27/02/2019 122.70p 123.68p 122.21p 122.70p 1550682
26/02/2019 121.23p 122.70p 121.23p 122.70p 302446
25/02/2019 119.75p 122.21p 119.75p 122.21p 200038
22/02/2019 121.72p 122.21p 121.22p 121.72p 127801
21/02/2019 122.21p 122.21p 120.26p 121.72p 644505
20/02/2019 120.25p 122.21p 120.25p 121.72p 461801
19/02/2019 118.77p 121.72p 118.77p 121.23p 2150590
18/02/2019 120.74p 121.23p 118.77p 121.23p 874880
15/02/2019 118.77p 120.74p 118.28p 120.74p 944997
14/02/2019 119.26p 120.25p 117.79p 118.77p 265099
13/02/2019 117.79p 118.77p 117.79p 118.28p 251724
12/02/2019 117.79p 118.53p 117.79p 118.28p 487968
11/02/2019 118.28p 118.53p 116.81p 118.28p 480022
08/02/2019 118.28p 118.83p 116.81p 117.30p 521220
07/02/2019 118.77p 120.74p 118.28p 119.26p 1291942
06/02/2019 121.72p 121.72p 118.77p 119.75p 648356
05/02/2019 121.72p 121.72p 120.74p 120.74p 585389
04/02/2019 120.74p 122.21p 120.25p 120.74p 572785
01/02/2019 122.21p 122.70p 120.74p 121.72p 1232266
31/01/2019 121.72p 121.72p 120.34p 121.72p 1374435
30/01/2019 120.25p 122.21p 120.25p 121.72p 794725
29/01/2019 119.75p 121.72p 119.75p 121.72p 457691
28/01/2019 116.81p 120.74p 116.81p 120.74p 491744
25/01/2019 117.30p 119.75p 116.81p 119.75p 5308714
24/01/2019 116.81p 118.28p 116.81p 117.30p 299135
23/01/2019 117.79p 118.77p 115.83p 116.32p 880151
22/01/2019 118.77p 119.26p 117.79p 118.77p 601737
21/01/2019 117.79p 118.77p 117.79p 118.77p 401955
18/01/2019 116.81p 118.77p 116.81p 118.77p 457952
17/01/2019 116.32p 119.26p 116.32p 118.77p 462574
16/01/2019 116.32p 118.28p 116.32p 117.79p 446730
15/01/2019 116.32p 117.79p 116.32p 116.81p 375823
14/01/2019 118.77p 118.77p 116.81p 117.30p 269661
11/01/2019 115.83p 118.28p 115.83p 118.28p 390128
10/01/2019 116.32p 117.30p 116.32p 117.30p 521136
09/01/2019 117.30p 117.40p 116.72p 117.30p 239152
08/01/2019 117.30p 117.40p 116.32p 117.30p 339872
07/01/2019 117.30p 117.30p 115.83p 117.30p 242479
04/01/2019 116.32p 117.30p 115.83p 115.83p 1091766
03/01/2019 117.79p 117.89p 116.81p 116.81p 3188826
02/01/2019 118.77p 118.77p 116.83p 117.79p 390426
31/12/2018 117.79p 118.77p 116.32p 118.28p 259193
28/12/2018 117.30p 118.28p 116.32p 118.28p 625889
27/12/2018 116.32p 117.30p 116.32p 116.32p 439494
24/12/2018 116.32p 117.30p 115.29p 117.30p 74715
21/12/2018 116.32p 117.30p 114.85p 116.81p 8269205
20/12/2018 116.32p 117.30p 116.32p 117.30p 613855
19/12/2018 116.81p 117.60p 115.83p 117.30p 636927
18/12/2018 116.81p 118.28p 116.32p 117.30p 427131
17/12/2018 118.77p 119.26p 116.81p 117.79p 894026
14/12/2018 118.77p 118.77p 117.30p 118.28p 2855867
13/12/2018 116.32p 119.75p 116.32p 119.75p 1544001
12/12/2018 118.28p 119.26p 116.81p 118.77p 680081
11/12/2018 116.81p 118.28p 115.83p 118.28p 459908
10/12/2018 118.28p 118.28p 115.83p 116.81p 952522
07/12/2018 118.28p 118.77p 116.81p 116.81p 1079576
06/12/2018 118.77p 118.77p 116.52p 118.28p 806282
05/12/2018 118.77p 118.77p 115.83p 117.79p 228880
04/12/2018 115.34p 118.77p 114.85p 118.28p 1459949
03/12/2018 117.30p 117.79p 115.34p 117.30p 674423
30/11/2018 117.30p 117.30p 113.87p 116.32p 363422
29/11/2018 115.83p 121.23p 113.87p 116.32p 414277
28/11/2018 115.34p 115.39p 114.36p 115.34p 207032
27/11/2018 115.34p 116.10p 114.36p 115.34p 336497
26/11/2018 115.34p 115.83p 113.87p 115.34p 581687
23/11/2018 113.87p 115.72p 113.87p 114.36p 364491
22/11/2018 115.83p 115.83p 113.87p 114.36p 193323
21/11/2018 115.34p 115.82p 113.87p 115.34p 826556
20/11/2018 115.83p 115.83p 113.37p 114.36p 561139
19/11/2018 114.85p 115.83p 113.37p 114.85p 220971
16/11/2018 115.34p 117.30p 112.88p 113.87p 636672
15/11/2018 115.83p 117.79p 113.87p 114.85p 203515
14/11/2018 117.79p 117.79p 114.85p 115.34p 370093
13/11/2018 117.79p 117.79p 116.32p 117.30p 312829
12/11/2018 117.79p 117.79p 116.32p 117.79p 289609
09/11/2018 117.79p 117.79p 116.32p 117.79p 179736
08/11/2018 117.30p 117.79p 116.32p 117.79p 692010
07/11/2018 117.30p 117.59p 116.22p 117.30p 221270
06/11/2018 116.81p 117.59p 116.07p 117.30p 534291
05/11/2018 117.79p 117.79p 114.85p 117.30p 413081
02/11/2018 117.30p 117.79p 114.36p 117.79p 232185
01/11/2018 116.32p 117.30p 114.65p 115.83p 1128433
31/10/2018 113.87p 116.32p 113.87p 116.32p 324792
30/10/2018 111.90p 115.83p 111.90p 115.34p 397145
29/10/2018 112.39p 114.36p 111.90p 112.39p 352080
26/10/2018 115.83p 115.83p 111.41p 111.41p 1566047
25/10/2018 115.34p 115.83p 113.87p 115.83p 675321
24/10/2018 113.87p 115.34p 110.92p 114.85p 550365
23/10/2018 113.87p 113.87p 111.41p 113.37p 1397663
22/10/2018 111.90p 113.87p 110.43p 112.88p 451804
19/10/2018 114.85p 114.85p 110.92p 110.92p 680037
18/10/2018 113.87p 114.85p 112.90p 114.85p 480036
17/10/2018 110.92p 113.87p 110.92p 113.37p 861197
16/10/2018 111.41p 111.90p 110.43p 111.41p 469139
15/10/2018 111.41p 112.08p 110.65p 110.92p 274731
12/10/2018 110.92p 111.90p 110.43p 110.92p 657563
11/10/2018 111.41p 112.39p 109.45p 110.43p 649087
10/10/2018 112.88p 113.42p 111.90p 112.88p 191180
09/10/2018 113.87p 113.87p 110.92p 113.37p 357312
08/10/2018 112.88p 112.88p 110.92p 110.92p 74330
05/10/2018 110.43p 112.88p 110.43p 111.90p 76648
04/10/2018 112.39p 113.37p 111.90p 112.39p 345220
03/10/2018 110.43p 113.87p 110.43p 112.88p 337902
02/10/2018 111.41p 112.83p 110.92p 112.39p 371859
01/10/2018 110.92p 113.37p 110.92p 111.90p 403716
28/09/2018 111.41p 113.87p 111.41p 113.87p 400615
27/09/2018 111.90p 113.37p 111.41p 112.39p 161434
26/09/2018 113.37p 113.37p 112.39p 113.37p 215114
25/09/2018 114.85p 114.85p 112.88p 113.37p 329819
24/09/2018 114.85p 115.83p 112.88p 112.88p 1353637
21/09/2018 113.42p 114.88p 113.37p 114.88p 974670
20/09/2018 113.91p 114.88p 111.96p 113.42p 430072
19/09/2018 112.93p 113.91p 111.96p 112.93p 199106
18/09/2018 113.42p 113.91p 112.45p 113.42p 298985
17/09/2018 111.47p 113.42p 111.47p 113.42p 353510
14/09/2018 112.93p 113.42p 110.98p 112.93p 151550
13/09/2018 113.42p 113.42p 111.33p 111.96p 343841
12/09/2018 112.93p 113.42p 110.98p 110.98p 313653
11/09/2018 112.93p 112.93p 110.98p 112.45p 253396
10/09/2018 110.98p 112.93p 110.98p 110.98p 418025
07/09/2018 107.09p 110.50p 107.09p 110.50p 697723
06/09/2018 108.06p 109.04p 107.48p 109.04p 155770
05/09/2018 109.04p 110.50p 109.04p 110.01p 205836
04/09/2018 110.50p 110.50p 108.55p 109.04p 268341
03/09/2018 110.01p 110.50p 109.04p 110.01p 182068
31/08/2018 108.55p 110.01p 108.55p 109.04p 178765
30/08/2018 108.06p 109.52p 108.06p 108.55p 392423
29/08/2018 108.55p 109.52p 108.32p 109.52p 389933

*Close Price adjusted for both dividends and splits