LondonMetric Property Plc
Sector:
Real Estate,
Industry:
Diversified REITs
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Mar 2020 |
GBX |
161.6 |
167 |
154.4 |
167 |
167 |
+1.7 (+1.03%)
|
2,164,110 |
| 26 Mar 2020 |
GBX |
159 |
165.6 |
157.7 |
165.3 |
165.3 |
+5.2 (+3.25%)
|
2,935,996 |
| 25 Mar 2020 |
GBX |
161.2 |
169.1 |
159.3 |
160.1 |
160.1 |
-1.4 (-0.87%)
|
3,687,542 |
| 24 Mar 2020 |
GBX |
145.4 |
161.5 |
139.8 |
161.5 |
161.5 |
+19.5 (+13.73%)
|
3,383,212 |
| 23 Mar 2020 |
GBX |
146.2 |
146.2 |
138.5 |
142 |
142 |
-9.5 (-6.27%)
|
4,962,363 |
| 20 Mar 2020 |
GBX |
140.3 |
153.5 |
137.6 |
151.5 |
151.5 |
+14.5 (+10.58%)
|
4,472,481 |
| 19 Mar 2020 |
GBX |
152.2 |
152.2 |
132.9 |
137 |
137 |
-12.1 (-8.12%)
|
3,861,952 |
| 18 Mar 2020 |
GBX |
148 |
149.2 |
138.8 |
149.1 |
149.1 |
+3.3 (+2.26%)
|
4,688,331 |
| 17 Mar 2020 |
GBX |
155 |
157.6265 |
137.1 |
145.8 |
145.8 |
-7.3 (-4.77%)
|
4,428,109 |
| 16 Mar 2020 |
GBX |
169 |
171.6 |
149.6 |
153.1 |
153.1 |
-20.7 (-11.91%)
|
4,478,537 |
| 13 Mar 2020 |
GBX |
178.2 |
184.8 |
172.4 |
173.8 |
173.8 |
-0.2 (-0.11%)
|
3,602,555 |
| 12 Mar 2020 |
GBX |
202 |
202 |
171.6 |
174 |
174 |
-25.296 (-12.69%)
|
3,737,723 |
| 12 Mar 2020 |
Stock dividend of 0.012562814 new shares for 1 existing share.
|
| 11 Mar 2020 |
GBX |
209.4 |
210.8 |
201.8 |
201.8 |
199.2962 |
-2.8 (-1.37%)
|
2,775,848 |
| 10 Mar 2020 |
GBX |
210.8 |
214.767 |
204.6 |
204.6 |
202.0615 |
-3 (-1.45%)
|
2,705,061 |
| 9 Mar 2020 |
GBX |
214.4 |
214.832 |
202.4982 |
207.6 |
205.0243 |
-7.4 (-3.44%)
|
2,577,544 |
| 6 Mar 2020 |
GBX |
215.2 |
216.8 |
211.505 |
215 |
212.3325 |
-4.4 (-2.01%)
|
1,753,021 |
| 5 Mar 2020 |
GBX |
218 |
222.4 |
218 |
219.4 |
216.6779 |
-0.6 (-0.27%)
|
1,845,995 |
| 4 Mar 2020 |
GBX |
219.2 |
221 |
215 |
220 |
217.2704 |
+3.8 (+1.76%)
|
2,256,405 |
| 3 Mar 2020 |
GBX |
210.8 |
218.8 |
210.8 |
216.2 |
213.5176 |
+6.4 (+3.05%)
|
2,539,759 |
| 2 Mar 2020 |
GBX |
208.4 |
212.2 |
205.8 |
209.8 |
207.197 |
+2.6 (+1.25%)
|
5,990,964 |
| 28 Feb 2020 |
GBX |
208 |
208.334 |
201.2 |
207.2 |
204.6292 |
-5.4 (-2.54%)
|
4,837,199 |
| 27 Feb 2020 |
GBX |
219.4 |
219.4 |
211.8 |
212.6 |
209.9622 |
-8.6 (-3.89%)
|
3,400,656 |
| 26 Feb 2020 |
GBX |
226 |
226.2 |
219.4 |
221.2 |
218.4555 |
-4.2 (-1.86%)
|
1,973,919 |
| 25 Feb 2020 |
GBX |
234 |
234 |
225.4 |
225.4 |
222.6034 |
-3.8 (-1.66%)
|
2,317,033 |
| 24 Feb 2020 |
GBX |
231.8 |
232.416 |
228.4 |
229.2 |
226.3563 |
-4.6 (-1.97%)
|
1,109,918 |
| 21 Feb 2020 |
GBX |
235.6 |
235.6 |
232.8 |
233.8 |
230.8992 |
+0.4 (+0.17%)
|
1,030,726 |
| 20 Feb 2020 |
GBX |
234.4 |
235.4 |
233.081 |
233.4 |
230.5042 |
-0.8 (-0.34%)
|
1,034,082 |
| 19 Feb 2020 |
GBX |
237 |
237 |
234.2 |
234.2 |
231.2943 |
-0.8 (-0.34%)
|
1,127,954 |
| 18 Feb 2020 |
GBX |
236 |
238 |
235 |
235 |
232.0843 |
-0.8 (-0.34%)
|
1,335,880 |
| 17 Feb 2020 |
GBX |
237 |
238.8 |
235.8 |
235.8 |
232.8744 |
-1.2 (-0.51%)
|
1,039,546 |
