UK Markets closed
NIKKEI 225
27,606.46 -79.01 (-0.29%) HANG SENG
21,283.52 -15.18 (-0.07%) CRUDE OIL
78.43 +1.29 (+1.67%) GOLD FUTURES
1,887.00 +2.20 (+0.12%) DOW
33,960.55 -196.14 (-0.57%) BTC-GBP
18,965.59 -369.95 (-1.91%)
Link Real Estate Investment Trust (LKREF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:17AM EST. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | 8.03 | 8.03 | 7.97 | 7.97 | 7.97 | 200 |
| 06 Feb 2023 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 100 |
| 03 Feb 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 37,700 |
| 02 Feb 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 3,200 |
| 01 Feb 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 100 |
| 31 Jan 2023 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 200 |
| 30 Jan 2023 | 8.29 | 8.29 | 8.23 | 8.23 | 8.23 | 300 |
| 27 Jan 2023 | 8.12 | 8.18 | 8.12 | 8.18 | 8.18 | 300 |
| 26 Jan 2023 | 8.09 | 8.17 | 8.09 | 8.17 | 8.17 | 3,300 |
| 25 Jan 2023 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 100 |
| 24 Jan 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 100 |
| 23 Jan 2023 | 8.29 | 8.29 | 8.20 | 8.20 | 8.20 | 200 |
| 20 Jan 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2,000 |
| 19 Jan 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 100 |
| 18 Jan 2023 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 100 |
| 17 Jan 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 100 |
| 13 Jan 2023 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 100 |
| 12 Jan 2023 | 7.84 | 7.84 | 7.73 | 7.80 | 7.80 | 3,100 |
| 11 Jan 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 100 |
| 10 Jan 2023 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 100 |
| 09 Jan 2023 | 7.59 | 7.74 | 7.59 | 7.66 | 7.66 | 2,100 |
| 06 Jan 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 100 |
| 05 Jan 2023 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 3,600 |
| 04 Jan 2023 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 800 |
| 03 Jan 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 100 |
| 30 Dec 2022 | 7.12 | 7.44 | 7.12 | 7.12 | 7.12 | 800 |
| 29 Dec 2022 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 33,200 |
| 28 Dec 2022 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 27 Dec 2022 | 7.02 | 7.02 | 6.97 | 6.97 | 6.97 | 500 |
| 23 Dec 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 22 Dec 2022 | 7.28 | 7.28 | 7.03 | 7.15 | 7.15 | 1,000 |
| 21 Dec 2022 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 20 Dec 2022 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 19 Dec 2022 | 7.30 | 7.30 | 7.14 | 7.14 | 7.14 | 1,700 |
| 16 Dec 2022 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 15 Dec 2022 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 100 |
| 14 Dec 2022 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 11,300 |
| 13 Dec 2022 | 7.31 | 7.38 | 7.31 | 7.38 | 7.38 | 2,100 |
| 12 Dec 2022 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2,100 |
| 09 Dec 2022 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 08 Dec 2022 | 6.95 | 7.09 | 6.95 | 7.03 | 7.03 | 2,900 |
| 07 Dec 2022 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 06 Dec 2022 | 6.66 | 6.78 | 6.66 | 6.78 | 6.78 | 1,500 |
| 05 Dec 2022 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 700 |
| 02 Dec 2022 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 01 Dec 2022 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 30 Nov 2022 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 12,200 |
| 29 Nov 2022 | 6.74 | 6.74 | 6.59 | 6.59 | 6.59 | 8,300 |
| 28 Nov 2022 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 25 Nov 2022 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 100 |
| 23 Nov 2022 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 100 |
| 22 Nov 2022 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 300 |
| 21 Nov 2022 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 18 Nov 2022 | 6.91 | 6.98 | 6.90 | 6.98 | 6.98 | 7,200 |
| 17 Nov 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 800 |
| 16 Nov 2022 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 2,200 |
| 15 Nov 2022 | 7.18 | 7.18 | 7.03 | 7.11 | 7.11 | 14,300 |
| 14 Nov 2022 | 7.02 | 7.02 | 6.89 | 6.89 | 6.89 | 900 |
| 11 Nov 2022 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 10 Nov 2022 | 6.64 | 6.65 | 6.64 | 6.65 | 6.65 | 1,500 |
| 09 Nov 2022 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 20,200 |
| 08 Nov 2022 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3,000 |
| 07 Nov 2022 | 6.77 | 6.77 | 6.65 | 6.65 | 6.65 | 3,100 |
| 04 Nov 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 03 Nov 2022 | 6.09 | 6.09 | 6.01 | 6.01 | 6.01 | 11,100 |
| 02 Nov 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 01 Nov 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 1,000 |
| 31 Oct 2022 | 6.05 | 6.05 | 6.02 | 6.02 | 6.02 | 400 |
| 28 Oct 2022 | 6.09 | 6.15 | 6.09 | 6.15 | 6.15 | 14,900 |
| 27 Oct 2022 | 5.94 | 5.94 | 5.93 | 5.93 | 5.93 | 3,300 |
| 26 Oct 2022 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 300 |
| 25 Oct 2022 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 24 Oct 2022 | 6.06 | 6.13 | 5.92 | 6.13 | 6.13 | 4,800 |
| 21 Oct 2022 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 20 Oct 2022 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 7,600 |
| 19 Oct 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 18 Oct 2022 | 6.62 | 6.70 | 6.62 | 6.70 | 6.70 | 2,600 |
| 17 Oct 2022 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 14 Oct 2022 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 2,100 |
| 13 Oct 2022 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 32,800 |
| 12 Oct 2022 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 25,200 |
| 11 Oct 2022 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 10 Oct 2022 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 4,900 |
| 07 Oct 2022 | 6.95 | 6.97 | 6.95 | 6.97 | 6.97 | 500 |
| 06 Oct 2022 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 05 Oct 2022 | 6.95 | 7.04 | 6.95 | 7.04 | 7.04 | 3,900 |
| 04 Oct 2022 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 03 Oct 2022 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 30 Sept 2022 | 6.87 | 6.92 | 6.87 | 6.92 | 6.92 | 1,100 |
| 29 Sept 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,300 |
| 28 Sept 2022 | 7.20 | 7.20 | 6.98 | 6.98 | 6.98 | 500 |
| 27 Sept 2022 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 26 Sept 2022 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 700 |
| 23 Sept 2022 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 600 |
| 22 Sept 2022 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 600 |
| 21 Sept 2022 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 600 |
| 20 Sept 2022 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 600 |
| 19 Sept 2022 | 7.81 | 7.81 | 7.77 | 7.77 | 7.77 | 12,300 |
| 16 Sept 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1,300 |
| 15 Sept 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
