235.80p-7.40 (-3.04%)19 Aug 2022, 17:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Londonmetric Property PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 18, 2022237.80p243.40p237.80p243.20p1,174,647
Aug 17, 2022240.00p244.40p238.20p239.00p5,244,603
Aug 16, 2022250.00p250.00p242.00p244.60p1,550,529
Aug 15, 2022243.80p249.40p243.60p248.00p754,160
Aug 12, 2022243.60p246.80p241.20p246.40p1,164,663
Aug 11, 2022248.60p248.60p241.02p243.40p1,055,926
Aug 10, 2022238.80p248.60p237.20p246.20p1,574,019
Aug 9, 2022245.00p245.20p238.74p239.20p1,984,504
Aug 8, 2022237.00p244.20p237.00p242.60p1,143,535
Aug 5, 2022247.00p247.65p237.60p237.60p587,501
Aug 4, 2022244.00p249.60p244.00p245.80p858,007
Aug 3, 2022247.60p248.80p246.20p247.00p1,168,103
Aug 2, 2022252.60p252.60p244.60p246.00p1,079,173
Aug 1, 2022246.80p250.60p246.00p247.40p786,420
Jul 29, 2022242.80p251.05p242.80p250.40p3,114,419
Jul 28, 2022240.00p247.00p239.00p247.00p880,182
Jul 27, 2022242.80p247.60p239.00p239.00p1,311,199
Jul 26, 2022247.00p248.00p245.40p245.60p830,967
Jul 25, 2022246.80p250.40p246.80p247.20p1,183,062
Jul 22, 2022240.60p251.60p240.60p250.80p1,358,796
Jul 21, 2022246.20p246.20p241.00p244.00p896,178
Jul 20, 2022240.00p244.60p239.25p241.60p1,762,832
Jul 19, 2022237.00p240.60p236.20p240.60p7,417,407
Jul 18, 2022236.20p239.20p236.20p238.00p1,021,621
Jul 15, 2022234.00p237.20p233.50p237.20p1,544,347
Jul 14, 2022240.00p240.00p231.60p233.60p2,058,569
Jul 13, 2022233.40p236.60p232.80p236.40p1,496,021
Jul 12, 2022233.60p236.40p231.00p234.40p1,887,198
Jul 11, 2022230.20p235.00p230.20p234.40p1,368,971
Jul 8, 2022230.60p236.80p230.60p235.80p1,329,082
Jul 7, 2022230.00p237.20p230.00p235.80p2,973,327
Jul 6, 2022229.60p236.20p229.60p232.80p2,402,312
Jul 5, 2022224.60p230.60p224.60p230.40p1,673,470
Jul 4, 2022225.00p229.60p224.60p225.60p1,000,282
Jul 1, 2022228.40p231.00p225.00p227.80p1,883,300
Jun 30, 2022236.20p236.20p227.79p228.40p1,971,822
Jun 29, 2022241.80p242.40p235.40p237.60p1,773,529
Jun 28, 2022235.20p244.70p235.20p243.80p1,392,712
Jun 27, 2022240.80p241.80p238.40p240.60p1,793,233
Jun 24, 2022237.60p239.00p234.20p239.00p1,210,880
Jun 23, 2022238.00p238.00p231.80p233.60p1,916,436
Jun 22, 2022230.00p237.60p229.20p236.60p2,048,625
Jun 21, 2022235.00p237.80p231.40p232.20p1,865,997
Jun 20, 2022239.80p240.60p236.20p236.80p1,121,602
Jun 17, 2022238.80p243.60p235.40p239.80p5,873,045
Jun 16, 2022238.00p239.00p234.00p236.60p4,008,001
Jun 15, 2022231.20p240.25p230.80p238.00p3,467,566
Jun 14, 2022237.00p237.40p229.80p230.40p3,075,251
Jun 13, 2022237.20p241.70p233.80p235.20p2,640,389
Jun 10, 2022243.60p245.58p239.99p242.00p4,139,773
Showing 1 to 50 of 252