LSR.L - The Local Shopping REIT plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201731.0031.2531.0031.2531.25177,342
Dec 12, 201731.0031.0031.0030.8830.8897,519
Dec 11, 201731.2631.2631.2631.6331.636,201
Dec 08, 201731.9131.9131.9131.5031.502,788
Dec 07, 201732.0032.0032.0031.3831.38820
Dec 06, 201732.0032.0032.0032.0032.002,343
Dec 05, 201731.2532.0031.2031.5031.50110,564
Dec 04, 201731.0031.0031.0031.0031.00-
Dec 01, 201731.0031.0031.0031.0031.00-
Nov 30, 201731.0031.0031.0031.0031.00-
Nov 29, 201731.1331.1331.1331.1331.13-
Nov 28, 201730.5030.5030.5031.1331.13116,000
Nov 27, 201731.1331.1331.1331.1331.13-
Nov 24, 201731.1331.1331.1331.1331.13-
Nov 23, 201731.1331.1331.1331.1331.13-
Nov 22, 201731.1331.1331.1331.1331.13-
Nov 21, 201731.1331.1331.1331.1331.13-
Nov 20, 201731.1331.1331.1331.1331.13-
Nov 17, 201731.2531.2531.2531.2531.25-
Nov 16, 201731.2531.5031.0031.2531.2567,799
Nov 15, 201731.2531.5030.6631.0031.00125,928
Nov 14, 201731.3831.3831.3831.2531.2523,000
Nov 13, 201731.3831.3831.3831.1331.1325,000
Nov 10, 201731.1331.1331.1331.1331.13-
Nov 09, 201731.3831.3831.3831.3831.38-
Nov 08, 201730.7531.7530.7531.3831.3849,193
Nov 07, 201730.5030.5030.5030.5030.50-
Nov 06, 201730.3130.3130.3130.5030.50500
Nov 03, 201730.5030.5030.5030.5030.50-
Nov 02, 201730.5030.5030.5030.5030.50-
Nov 01, 201730.3130.3130.3130.5030.509,000
Oct 31, 201730.3130.3130.3130.5030.5010,000
Oct 30, 201730.2530.7530.2530.5030.5048,179
Oct 27, 201730.5030.5030.5030.5030.50-
Oct 26, 201730.7530.7530.2530.5030.5014,342
Oct 25, 201731.0031.0030.5030.5030.5031,972
Oct 24, 201731.0031.0030.4030.7530.7570,680
Oct 23, 201730.8730.8730.8731.3831.38942
Oct 20, 201731.1331.1331.1331.1331.13-
Oct 19, 201731.2531.2531.2531.2531.25-
Oct 18, 201731.0031.0131.0031.0031.0039,000
Oct 17, 201731.7531.7531.7531.7531.75-
Oct 16, 201731.2531.7531.2531.2531.255,685
Oct 13, 201731.1331.1331.1331.1331.13-
Oct 12, 201730.5030.5030.5031.2531.2522,395
Oct 11, 201730.5031.5030.5030.7530.7517,622
Oct 10, 201731.0031.0031.0031.0031.00-
Oct 09, 201731.0031.0031.0031.0031.00-
Oct 06, 201731.0031.0031.0031.0031.00-
Oct 05, 201730.7530.7530.0031.0031.0094,305
Oct 04, 201730.7530.7530.2530.7530.75107,500
Oct 03, 201731.0031.0031.0031.0031.00-
Oct 02, 201730.8830.8830.8830.8830.88-
Sep 29, 201731.0031.0031.0031.0031.00-
Sep 28, 201730.6330.6330.6331.0031.00500
Sep 27, 201730.7530.7530.7530.7530.75-
Sep 26, 201730.6430.6430.6431.0031.007,605
Sep 25, 201730.7531.5030.5031.0031.007,729
Sep 22, 201730.8830.8830.8830.8830.88-
Sep 21, 201730.8830.8830.8831.3831.3811,000
Sep 20, 201731.1331.1331.1331.1331.13-
Sep 19, 201730.8830.8830.8830.8830.88-
Sep 18, 201730.5231.2430.5231.1331.1362,098
Sep 15, 201730.8830.8830.8830.8830.88-
Sep 14, 201730.5630.5630.4630.8830.8841,884
Sep 13, 201730.8531.0031.0030.8830.88100,000
Sep 12, 201730.5230.5230.5230.8830.88140
Sep 11, 201730.6030.6030.2530.7530.75208,014
Sep 08, 201730.5030.7130.3330.8830.8875,564
Sep 07, 201730.7530.7530.7530.7530.75-
Sep 06, 201730.7531.5030.7531.0031.00101,708
Sep 05, 201731.2531.5031.0931.0031.0070,509
Sep 04, 201730.6330.6330.6330.6330.63-
Sep 01, 201730.5030.5030.5030.5030.50-
Aug 31, 201730.3330.3330.3330.6330.6315,591
Aug 30, 201730.5630.5630.5630.6330.6327,000
Aug 29, 201730.8830.8830.4130.8830.886,983
Aug 25, 201730.8830.8830.8830.8830.88-
Aug 24, 201730.8830.8830.8830.8830.88-
Aug 23, 201730.8830.8830.8830.8830.88-
Aug 22, 201730.2530.5530.2530.7530.7587,894
Aug 21, 201731.0031.0031.0031.0031.00-
Aug 18, 201731.0031.2530.6030.8830.88170,216
Aug 17, 201731.2531.2631.2531.2531.2528,301
Aug 16, 201731.2531.5031.2531.3831.3817,205
Aug 15, 201731.2531.2531.2531.1331.1350,000
Aug 14, 201731.0631.0631.0431.1331.132,000
Aug 11, 201731.1331.1331.1331.1331.13-
Aug 10, 201731.0031.0031.0031.0031.00-
Aug 09, 201730.9330.9330.8331.0031.0070,776
Aug 08, 201731.0031.0031.0031.0031.00-
Aug 07, 201730.7530.7530.7531.0031.0010,000
Aug 04, 201730.9330.9330.9331.0031.008,000
Aug 03, 201731.0031.0031.0031.0031.00-
Aug 02, 201731.0031.0030.9231.1331.1374,000
Aug 01, 201731.2531.2531.0831.1331.1380,000
Jul 31, 201731.3331.3331.3331.3831.3816,000
Jul 28, 201731.2531.2531.1731.3831.38150,155
Jul 27, 201731.5031.5030.8131.6331.63202,089
Jul 26, 201731.7531.7531.7531.7531.7532,430
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...