LondonMetric Property

(LMP)
Sector: Real Estate Investment Trusts
191.20p
0.80p 0.42
Last updated: 16:57:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 190.80p 192.70p 190.30p 191.20p 11,960,342
07/11/2024 190.70p 191.80p 189.60p 190.40p 5,786,913
06/11/2024 193.50p 195.10p 189.10p 189.80p 9,632,670
05/11/2024 193.40p 194.40p 192.70p 192.70p 4,542,866
04/11/2024 193.00p 195.50p 192.60p 193.80p 3,239,270
01/11/2024 193.50p 195.60p 192.57p 194.40p 4,445,410
31/10/2024 195.40p 197.50p 193.10p 194.00p 7,254,180
30/10/2024 195.70p 204.00p 195.30p 198.30p 8,371,291
29/10/2024 200.20p 200.60p 195.53p 196.30p 3,940,906
28/10/2024 197.90p 199.90p 197.90p 199.20p 5,333,369
25/10/2024 198.30p 199.70p 197.30p 198.00p 7,165,825
24/10/2024 200.20p 200.60p 197.90p 199.70p 6,099,465
23/10/2024 199.40p 201.00p 199.00p 199.70p 4,403,825
22/10/2024 199.30p 202.00p 198.90p 200.20p 9,289,583
21/10/2024 206.20p 206.60p 201.80p 201.80p 3,909,029
18/10/2024 207.40p 208.20p 203.20p 204.80p 4,407,735
17/10/2024 208.00p 209.80p 207.20p 208.60p 5,144,922
16/10/2024 205.00p 208.40p 204.80p 208.40p 4,125,019
15/10/2024 202.20p 203.80p 201.20p 203.20p 7,303,912
14/10/2024 199.70p 201.40p 199.20p 201.40p 3,632,817
11/10/2024 203.40p 203.40p 198.90p 200.40p 5,426,278
10/10/2024 200.60p 201.80p 197.70p 201.00p 8,080,342
09/10/2024 199.90p 202.00p 199.60p 201.00p 4,353,758
08/10/2024 199.20p 199.90p 197.80p 199.60p 4,067,987
07/10/2024 204.80p 204.80p 199.00p 199.30p 3,184,645
04/10/2024 203.20p 206.08p 201.80p 202.00p 5,159,624
03/10/2024 205.80p 206.40p 203.40p 203.40p 3,478,216
02/10/2024 207.80p 210.00p 203.80p 205.20p 4,749,818
01/10/2024 206.40p 209.40p 204.40p 208.00p 6,316,630
30/09/2024 206.20p 207.22p 203.16p 204.80p 4,484,638
27/09/2024 208.60p 208.60p 206.80p 207.20p 5,296,608
26/09/2024 208.80p 209.00p 206.60p 207.00p 10,706,730
25/09/2024 205.80p 207.00p 205.00p 206.00p 5,108,681
24/09/2024 207.80p 208.20p 203.33p 205.60p 9,946,144
23/09/2024 203.40p 206.80p 203.40p 206.80p 3,844,928
20/09/2024 205.80p 207.00p 203.80p 204.60p 13,947,463
19/09/2024 208.40p 209.40p 207.00p 205.80p 1,739,196
18/09/2024 203.60p 207.00p 203.60p 205.80p 3,692,253
17/09/2024 209.80p 210.40p 207.80p 207.80p 8,900,232
16/09/2024 208.60p 209.40p 206.86p 209.00p 7,629,079
13/09/2024 207.20p 209.40p 206.20p 206.40p 3,714,542
12/09/2024 207.00p 208.60p 205.40p 206.00p 3,656,280
11/09/2024 208.00p 208.40p 203.20p 207.00p 4,116,846
10/09/2024 200.60p 207.00p 200.60p 207.00p 5,289,712
09/09/2024 202.80p 203.00p 199.40p 202.20p 3,357,785
06/09/2024 200.80p 203.08p 200.40p 200.80p 2,907,876
05/09/2024 200.40p 203.20p 200.20p 201.40p 2,705,094
04/09/2024 199.70p 202.00p 197.80p 200.40p 4,448,288
03/09/2024 203.40p 204.69p 199.10p 200.80p 4,373,859
02/09/2024 204.60p 204.60p 202.59p 204.00p 5,335,970
30/08/2024 199.30p 206.00p 199.28p 204.00p 14,564,631
29/08/2024 204.00p 205.08p 198.60p 198.90p 6,985,665
28/08/2024 208.20p 208.58p 205.40p 206.00p 3,725,673
27/08/2024 207.80p 209.80p 206.20p 207.60p 6,446,100
26/08/2024 201.60p 205.60p 201.40p 205.60p 6,861,883
23/08/2024 201.60p 205.60p 201.40p 205.60p 6,861,883
22/08/2024 201.60p 205.60p 201.40p 205.60p 6,861,883
21/08/2024 202.40p 204.00p 198.40p 202.40p 3,084,320
20/08/2024 203.00p 207.00p 202.00p 202.00p 2,608,198
19/08/2024 203.40p 205.25p 203.00p 204.00p 1,237,561
16/08/2024 205.20p 206.00p 203.12p 204.00p 19,191,633
15/08/2024 202.80p 205.60p 202.10p 204.60p 6,710,735
14/08/2024 200.60p 202.40p 199.50p 202.40p 7,887,044
13/08/2024 197.90p 199.70p 196.94p 199.50p 3,662,825
12/08/2024 198.60p 200.40p 196.60p 197.00p 3,137,107
09/08/2024 196.80p 200.80p 196.80p 198.60p 2,639,059
08/08/2024 197.60p 198.50p 195.36p 196.70p 4,480,444
07/08/2024 198.90p 199.70p 197.10p 199.40p 4,114,200
06/08/2024 198.30p 199.50p 194.50p 196.90p 7,327,545
05/08/2024 200.60p 201.28p 195.10p 197.80p 4,910,931
02/08/2024 201.80p 204.80p 199.40p 204.20p 10,319,237
01/08/2024 201.40p 206.20p 200.80p 203.80p 5,703,711
31/07/2024 204.40p 205.00p 201.00p 201.40p 7,687,416
30/07/2024 195.60p 200.04p 195.50p 199.30p 2,922,264
29/07/2024 197.50p 198.40p 194.60p 196.40p 4,910,545
26/07/2024 190.70p 196.50p 190.34p 194.50p 7,913,181
25/07/2024 192.40p 194.50p 190.20p 194.50p 3,874,767
24/07/2024 196.00p 196.80p 193.60p 193.90p 14,554,018
23/07/2024 200.40p 202.44p 196.40p 197.00p 6,120,332
22/07/2024 201.60p 203.07p 200.40p 201.40p 3,470,914
19/07/2024 200.40p 201.20p 198.00p 200.80p 3,290,948
18/07/2024 203.80p 204.20p 201.93p 202.20p 3,152,785
17/07/2024 204.00p 204.00p 200.60p 202.40p 3,578,010
16/07/2024 201.40p 204.66p 201.40p 203.40p 5,102,279
15/07/2024 200.60p 203.20p 200.40p 202.40p 5,207,152
12/07/2024 200.80p 202.04p 199.20p 201.80p 4,208,710
11/07/2024 197.30p 201.20p 196.20p 199.60p 8,527,435
10/07/2024 193.10p 197.27p 192.80p 196.40p 4,902,336
09/07/2024 192.10p 194.30p 190.90p 191.50p 5,266,722
08/07/2024 192.00p 194.80p 190.10p 191.40p 3,195,303
05/07/2024 195.60p 197.40p 193.20p 193.60p 9,714,468
04/07/2024 193.60p 195.20p 192.49p 193.50p 3,113,101
03/07/2024 193.40p 197.27p 192.10p 193.20p 5,300,830
02/07/2024 191.60p 193.40p 190.40p 192.30p 4,130,662
01/07/2024 196.80p 198.00p 192.10p 192.10p 3,560,045
28/06/2024 193.20p 194.11p 191.90p 193.40p 5,562,933
27/06/2024 193.00p 194.20p 191.40p 192.20p 3,889,615
26/06/2024 194.70p 196.40p 192.00p 192.90p 4,250,016
25/06/2024 197.00p 197.00p 192.90p 193.90p 11,409,236
24/06/2024 195.70p 197.00p 192.30p 196.20p 4,717,251
21/06/2024 192.00p 199.70p 191.90p 194.90p 60,249,444
20/06/2024 195.70p 197.20p 194.20p 196.60p 4,538,800
19/06/2024 196.70p 196.70p 193.80p 194.70p 3,544,249
18/06/2024 192.10p 197.70p 192.10p 196.40p 5,957,138
17/06/2024 196.60p 197.00p 193.40p 193.40p 10,323,300
14/06/2024 194.90p 196.16p 193.10p 194.50p 2,178,605
13/06/2024 197.70p 200.40p 194.90p 194.90p 19,468,406
12/06/2024 197.00p 202.20p 195.70p 202.20p 3,578,821
11/06/2024 201.20p 202.40p 196.50p 196.80p 4,522,347
10/06/2024 198.00p 201.20p 197.66p 200.40p 5,085,230
07/06/2024 205.40p 206.40p 199.10p 199.10p 8,666,916
06/06/2024 202.40p 207.26p 202.40p 205.20p 3,283,534
05/06/2024 207.80p 208.64p 203.20p 205.40p 5,247,823
04/06/2024 207.20p 209.20p 200.44p 206.60p 16,290,457
03/06/2024 202.40p 208.20p 202.40p 208.00p 6,569,955
31/05/2024 204.40p 205.20p 201.69p 204.20p 8,846,411
30/05/2024 202.80p 205.00p 197.10p 204.40p 15,322,480
29/05/2024 205.80p 205.80p 198.60p 198.60p 3,388,045
28/05/2024 204.20p 205.67p 200.80p 203.20p 4,221,150
27/05/2024 199.50p 202.00p 198.00p 201.40p 4,828,057
24/05/2024 199.50p 202.00p 198.00p 201.40p 4,828,057
23/05/2024 206.00p 206.00p 201.00p 201.00p 5,614,077
22/05/2024 206.80p 208.00p 204.46p 205.40p 16,276,217
21/05/2024 207.20p 208.60p 206.60p 208.00p 2,166,324
20/05/2024 208.20p 210.40p 206.93p 208.00p 3,008,349
17/05/2024 210.20p 210.40p 207.53p 209.20p 2,708,927
16/05/2024 210.20p 210.80p 208.80p 210.20p 21,126,160
15/05/2024 207.00p 210.00p 203.53p 209.40p 3,497,857
14/05/2024 202.40p 206.00p 202.20p 202.40p 6,199,725
13/05/2024 199.20p 204.60p 199.20p 202.40p 2,198,905
10/05/2024 206.00p 206.60p 202.00p 202.80p 2,081,637