1. Share Prices

  2. Londonmetric Property PLC (LMP)

204.00p+5.10 (+2.56%)30 Aug 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Londonmetric Property PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 30, 2024199.30p206.00p199.28p204.00p14,564,632
Aug 29, 2024204.00p205.08p198.60p198.90p6,985,664
Aug 28, 2024208.20p208.58p205.40p206.00p3,725,672
Aug 27, 2024207.80p209.80p206.20p207.60p6,446,100
Aug 23, 2024205.80p208.20p205.20p208.20p3,020,049
Aug 22, 2024201.60p205.60p201.40p205.60p6,861,883
Aug 21, 2024202.40p204.00p198.40p202.40p3,084,319
Aug 20, 2024203.00p207.00p202.00p202.00p2,608,197
Aug 19, 2024203.40p205.25p203.00p204.40p2,637,956
Aug 16, 2024205.20p206.00p203.12p204.00p19,191,633
Aug 15, 2024202.80p205.60p202.10p204.60p6,710,734
Aug 14, 2024200.60p202.40p199.50p202.40p7,887,045
Aug 13, 2024197.90p199.70p196.94p199.50p3,662,825
Aug 12, 2024198.60p200.40p196.60p197.00p3,137,106
Aug 9, 2024196.80p200.80p196.80p198.60p2,639,058
Aug 8, 2024197.60p198.50p195.36p196.70p4,480,443
Aug 7, 2024198.90p199.70p197.10p199.40p4,114,200
Aug 6, 2024198.30p199.50p194.50p196.90p7,327,545
Aug 5, 2024200.60p201.28p195.10p197.80p4,910,929
Aug 2, 2024201.80p204.80p199.40p204.20p10,319,237
Aug 1, 2024201.40p206.20p200.80p203.80p5,703,711
Jul 31, 2024204.40p205.00p201.00p201.40p7,687,415
Jul 30, 2024195.60p200.04p195.50p199.30p2,922,264
Jul 29, 2024197.50p198.40p194.60p196.40p4,910,545
Jul 26, 2024190.70p196.50p190.34p196.00p7,913,181
Jul 25, 2024192.40p194.50p190.20p194.50p3,874,767
Jul 24, 2024196.00p196.80p193.60p193.90p14,554,017
Jul 23, 2024200.40p202.44p196.40p197.00p6,120,333
Jul 22, 2024201.60p203.07p200.40p201.40p3,470,914
Jul 19, 2024200.40p201.20p198.00p200.80p3,290,946
Jul 18, 2024203.80p204.20p201.93p202.20p3,152,785
Jul 17, 2024204.00p204.00p200.60p202.40p3,578,009
Jul 16, 2024201.40p204.66p201.40p203.40p5,102,279
Jul 15, 2024200.60p203.20p200.40p202.40p5,207,153
Jul 12, 2024200.80p202.04p199.20p201.80p4,208,709
Jul 11, 2024197.30p201.20p196.20p199.60p8,527,435
Jul 10, 2024193.10p197.27p192.80p196.40p4,902,335
Jul 9, 2024192.10p194.30p190.90p191.50p5,266,722
Jul 8, 2024192.00p194.80p190.10p191.40p3,195,304
Jul 5, 2024195.60p197.40p193.20p193.60p9,714,467
Jul 4, 2024193.60p195.20p192.49p193.50p3,113,101
Jul 3, 2024193.40p197.27p192.10p193.20p5,300,834
Jul 2, 2024191.60p193.40p190.40p192.30p4,130,662
Jul 1, 2024196.80p198.00p192.10p192.10p3,560,044
Jun 28, 2024193.20p194.11p191.90p193.40p5,562,932
Jun 27, 2024193.00p194.20p191.40p192.20p3,889,614
Jun 26, 2024194.70p196.40p192.00p192.90p4,250,015
Jun 25, 2024197.00p197.00p192.90p193.90p11,409,236
Jun 24, 2024195.70p197.00p192.30p196.20p4,717,250
Jun 21, 2024192.00p199.70p191.90p194.90p60,286,972
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.