202.80p+4.00 (+2.01%)03 May 2024, 16:55
Londonmetric Property PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 3, 2024 | 194.10p | 205.60p | 194.10p | 202.80p | 5,103,273 |
May 2, 2024 | 197.20p | 200.40p | 197.20p | 198.80p | 5,418,981 |
May 1, 2024 | 195.70p | 198.10p | 193.90p | 196.90p | 2,117,231 |
Apr 30, 2024 | 197.60p | 198.60p | 196.00p | 196.60p | 5,554,584 |
Apr 29, 2024 | 199.50p | 199.50p | 195.60p | 197.10p | 7,564,727 |
Apr 26, 2024 | 196.40p | 197.10p | 194.40p | 196.30p | 6,256,180 |
Apr 25, 2024 | 193.40p | 196.40p | 192.50p | 194.70p | 8,251,522 |
Apr 24, 2024 | 197.70p | 198.90p | 193.30p | 193.70p | 6,656,469 |
Apr 23, 2024 | 199.00p | 199.20p | 196.40p | 197.80p | 6,418,917 |
Apr 22, 2024 | 196.90p | 198.70p | 195.68p | 196.80p | 4,405,259 |
Apr 19, 2024 | 197.00p | 197.00p | 191.30p | 194.50p | 5,076,082 |
Apr 18, 2024 | 193.00p | 194.40p | 192.20p | 194.10p | 8,834,867 |
Apr 17, 2024 | 192.00p | 195.60p | 191.60p | 192.50p | 7,024,534 |
Apr 16, 2024 | 191.40p | 195.20p | 191.40p | 194.30p | 4,879,697 |
Apr 15, 2024 | 194.20p | 198.20p | 194.20p | 196.00p | 3,947,859 |
Apr 12, 2024 | 201.00p | 201.00p | 196.20p | 196.30p | 9,125,399 |
Apr 11, 2024 | 194.60p | 199.20p | 194.30p | 198.70p | 11,789,344 |
Apr 10, 2024 | 199.70p | 202.40p | 193.60p | 195.40p | 5,108,590 |
Apr 9, 2024 | 199.40p | 199.70p | 197.50p | 198.10p | 2,906,992 |
Apr 8, 2024 | 194.70p | 200.80p | 194.70p | 199.10p | 10,884,900 |
Apr 5, 2024 | 195.80p | 198.50p | 195.80p | 198.10p | 4,734,499 |
Apr 4, 2024 | 200.80p | 201.60p | 199.20p | 200.00p | 5,426,976 |
Apr 3, 2024 | 204.00p | 204.00p | 197.80p | 200.00p | 13,634,675 |
Apr 2, 2024 | 203.40p | 205.20p | 200.10p | 201.20p | 23,365,236 |
Mar 28, 2024 | 199.40p | 204.20p | 198.10p | 203.20p | 9,173,287 |
Mar 27, 2024 | 201.00p | 201.00p | 197.50p | 199.80p | 10,563,168 |
Mar 26, 2024 | 196.70p | 199.40p | 195.60p | 199.00p | 5,651,041 |
Mar 25, 2024 | 193.90p | 198.00p | 193.90p | 196.70p | 8,328,370 |
Mar 22, 2024 | 197.10p | 200.38p | 194.40p | 197.90p | 13,344,273 |
Mar 21, 2024 | 197.50p | 198.20p | 194.30p | 197.70p | 8,946,108 |
Mar 20, 2024 | 189.60p | 194.00p | 189.60p | 193.30p | 7,560,479 |
Mar 19, 2024 | 192.70p | 194.30p | 189.80p | 191.50p | 4,282,057 |
Mar 18, 2024 | 190.10p | 193.10p | 189.97p | 192.20p | 4,181,759 |
Mar 15, 2024 | 192.40p | 194.40p | 190.10p | 190.70p | 13,075,946 |
Mar 14, 2024 | 193.10p | 194.50p | 190.90p | 191.70p | 5,586,980 |
Mar 13, 2024 | 192.30p | 193.40p | 190.70p | 192.70p | 7,013,137 |
Mar 12, 2024 | 196.50p | 196.50p | 191.50p | 192.40p | 7,026,326 |
Mar 11, 2024 | 192.40p | 196.00p | 192.40p | 196.00p | 9,634,178 |
Mar 8, 2024 | 192.50p | 196.20p | 189.90p | 194.30p | 9,030,960 |
Mar 7, 2024 | 193.20p | 195.60p | 190.50p | 192.50p | 24,673,073 |
Mar 6, 2024 | 188.90p | 193.60p | 188.80p | 191.10p | 21,987,389 |
Mar 5, 2024 | 182.30p | 186.00p | 182.30p | 185.80p | 4,115,899 |
Mar 4, 2024 | 182.80p | 183.50p | 179.60p | 183.40p | 21,324,063 |
Mar 1, 2024 | 178.00p | 184.20p | 178.00p | 182.80p | 5,806,540 |
Feb 29, 2024 | 186.00p | 186.00p | 179.80p | 180.40p | 6,487,513 |
Feb 28, 2024 | 185.00p | 186.50p | 179.20p | 181.80p | 4,638,793 |
Feb 27, 2024 | 187.80p | 189.00p | 185.50p | 185.50p | 10,808,395 |
Feb 26, 2024 | 188.00p | 190.60p | 187.80p | 188.70p | 5,172,969 |
Feb 23, 2024 | 190.30p | 190.30p | 185.80p | 188.40p | 5,265,408 |
Feb 22, 2024 | 189.90p | 189.90p | 186.30p | 186.30p | 4,485,771 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Trainline PLC | 320.80 | 6.58 |
Phoenix Group Holdings PLC | 519.50 | 6.45 |
Tritax Eurobox PLC | 59.70 | 5.66 |
Vistry Group PLC | 1,287.00 | 5.06 |
Berkeley Group Holdings (The) PLC | 5,040.00 | 4.96 |
Genus PLC | 1,868.00 | 4.71 |
Fallers
Company | Price | % Chg |
---|---|---|
Tbc Bank Group PLC | 2,995.00 | -8.55 |
Bank Of Georgia Group PLC | 4,725.00 | -7.17 |
Hiscox LTD | 1,114.00 | -5.19 |
Watches Of Switzerland Group PLC | 332.00 | -3.77 |
Rhi Magnesita N.V. | 3,555.00 | -3.13 |
4Imprint Group PLC | 6,080.00 | -2.88 |
Risers/fallers data from previous trading day.