204.00p+5.10 (+2.56%)30 Aug 2024, 17:15
Londonmetric Property PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 199.30p | 206.00p | 199.28p | 204.00p | 14,564,632 |
Aug 29, 2024 | 204.00p | 205.08p | 198.60p | 198.90p | 6,985,664 |
Aug 28, 2024 | 208.20p | 208.58p | 205.40p | 206.00p | 3,725,672 |
Aug 27, 2024 | 207.80p | 209.80p | 206.20p | 207.60p | 6,446,100 |
Aug 23, 2024 | 205.80p | 208.20p | 205.20p | 208.20p | 3,020,049 |
Aug 22, 2024 | 201.60p | 205.60p | 201.40p | 205.60p | 6,861,883 |
Aug 21, 2024 | 202.40p | 204.00p | 198.40p | 202.40p | 3,084,319 |
Aug 20, 2024 | 203.00p | 207.00p | 202.00p | 202.00p | 2,608,197 |
Aug 19, 2024 | 203.40p | 205.25p | 203.00p | 204.40p | 2,637,956 |
Aug 16, 2024 | 205.20p | 206.00p | 203.12p | 204.00p | 19,191,633 |
Aug 15, 2024 | 202.80p | 205.60p | 202.10p | 204.60p | 6,710,734 |
Aug 14, 2024 | 200.60p | 202.40p | 199.50p | 202.40p | 7,887,045 |
Aug 13, 2024 | 197.90p | 199.70p | 196.94p | 199.50p | 3,662,825 |
Aug 12, 2024 | 198.60p | 200.40p | 196.60p | 197.00p | 3,137,106 |
Aug 9, 2024 | 196.80p | 200.80p | 196.80p | 198.60p | 2,639,058 |
Aug 8, 2024 | 197.60p | 198.50p | 195.36p | 196.70p | 4,480,443 |
Aug 7, 2024 | 198.90p | 199.70p | 197.10p | 199.40p | 4,114,200 |
Aug 6, 2024 | 198.30p | 199.50p | 194.50p | 196.90p | 7,327,545 |
Aug 5, 2024 | 200.60p | 201.28p | 195.10p | 197.80p | 4,910,929 |
Aug 2, 2024 | 201.80p | 204.80p | 199.40p | 204.20p | 10,319,237 |
Aug 1, 2024 | 201.40p | 206.20p | 200.80p | 203.80p | 5,703,711 |
Jul 31, 2024 | 204.40p | 205.00p | 201.00p | 201.40p | 7,687,415 |
Jul 30, 2024 | 195.60p | 200.04p | 195.50p | 199.30p | 2,922,264 |
Jul 29, 2024 | 197.50p | 198.40p | 194.60p | 196.40p | 4,910,545 |
Jul 26, 2024 | 190.70p | 196.50p | 190.34p | 196.00p | 7,913,181 |
Jul 25, 2024 | 192.40p | 194.50p | 190.20p | 194.50p | 3,874,767 |
Jul 24, 2024 | 196.00p | 196.80p | 193.60p | 193.90p | 14,554,017 |
Jul 23, 2024 | 200.40p | 202.44p | 196.40p | 197.00p | 6,120,333 |
Jul 22, 2024 | 201.60p | 203.07p | 200.40p | 201.40p | 3,470,914 |
Jul 19, 2024 | 200.40p | 201.20p | 198.00p | 200.80p | 3,290,946 |
Jul 18, 2024 | 203.80p | 204.20p | 201.93p | 202.20p | 3,152,785 |
Jul 17, 2024 | 204.00p | 204.00p | 200.60p | 202.40p | 3,578,009 |
Jul 16, 2024 | 201.40p | 204.66p | 201.40p | 203.40p | 5,102,279 |
Jul 15, 2024 | 200.60p | 203.20p | 200.40p | 202.40p | 5,207,153 |
Jul 12, 2024 | 200.80p | 202.04p | 199.20p | 201.80p | 4,208,709 |
Jul 11, 2024 | 197.30p | 201.20p | 196.20p | 199.60p | 8,527,435 |
Jul 10, 2024 | 193.10p | 197.27p | 192.80p | 196.40p | 4,902,335 |
Jul 9, 2024 | 192.10p | 194.30p | 190.90p | 191.50p | 5,266,722 |
Jul 8, 2024 | 192.00p | 194.80p | 190.10p | 191.40p | 3,195,304 |
Jul 5, 2024 | 195.60p | 197.40p | 193.20p | 193.60p | 9,714,467 |
Jul 4, 2024 | 193.60p | 195.20p | 192.49p | 193.50p | 3,113,101 |
Jul 3, 2024 | 193.40p | 197.27p | 192.10p | 193.20p | 5,300,834 |
Jul 2, 2024 | 191.60p | 193.40p | 190.40p | 192.30p | 4,130,662 |
Jul 1, 2024 | 196.80p | 198.00p | 192.10p | 192.10p | 3,560,044 |
Jun 28, 2024 | 193.20p | 194.11p | 191.90p | 193.40p | 5,562,932 |
Jun 27, 2024 | 193.00p | 194.20p | 191.40p | 192.20p | 3,889,614 |
Jun 26, 2024 | 194.70p | 196.40p | 192.00p | 192.90p | 4,250,015 |
Jun 25, 2024 | 197.00p | 197.00p | 192.90p | 193.90p | 11,409,236 |
Jun 24, 2024 | 195.70p | 197.00p | 192.30p | 196.20p | 4,717,250 |
Jun 21, 2024 | 192.00p | 199.70p | 191.90p | 194.90p | 60,286,972 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.