Land Securities Group (LAND) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Land Securities Group

Date Open High Low Close* Volume
23/08/2010 646.93p 649.07p 642.67p 644.27p 2003913
20/08/2010 649.07p 650.67p 640.53p 644.27p 1571122
19/08/2010 654.93p 657.07p 645.33p 648.53p 2180466
18/08/2010 651.73p 658.67p 649.07p 650.67p 2552620
17/08/2010 640.53p 655.47p 640.53p 654.93p 1942898
16/08/2010 637.87p 641.60p 634.67p 640.00p 2160676
13/08/2010 644.27p 644.80p 634.13p 638.40p 1762202
12/08/2010 640.53p 645.33p 631.47p 641.07p 2510840
11/08/2010 650.67p 653.32p 643.73p 644.27p 1499172
10/08/2010 659.73p 662.93p 650.67p 653.33p 1461993
09/08/2010 663.47p 668.27p 660.27p 661.87p 1046588
06/08/2010 667.20p 673.48p 652.80p 656.00p 1564099
05/08/2010 661.87p 667.73p 658.67p 662.40p 1372176
04/08/2010 666.67p 666.67p 659.73p 662.93p 2247526
03/08/2010 668.80p 673.07p 666.67p 670.40p 1871344
02/08/2010 657.07p 672.00p 656.00p 668.80p 1998531
30/07/2010 664.00p 669.33p 647.47p 653.33p 2433384
29/07/2010 661.87p 668.80p 661.33p 663.47p 1539134
28/07/2010 671.47p 672.53p 660.27p 661.87p 1626405
27/07/2010 661.87p 672.53p 657.60p 667.73p 3078606
26/07/2010 660.27p 660.27p 649.60p 657.07p 1682078
23/07/2010 646.93p 655.47p 644.27p 652.27p 3359365
22/07/2010 627.20p 644.80p 626.13p 643.20p 4476214
21/07/2010 625.07p 634.13p 621.87p 628.80p 2661565
20/07/2010 620.27p 628.80p 608.53p 619.73p 2446000
19/07/2010 612.80p 619.65p 607.47p 615.47p 1232318
16/07/2010 620.27p 634.13p 610.07p 611.20p 1842604
15/07/2010 622.93p 626.13p 613.33p 616.53p 3083214
14/07/2010 638.93p 640.00p 620.27p 623.47p 1358185
13/07/2010 619.20p 634.67p 619.20p 634.67p 1420858
12/07/2010 616.53p 622.40p 614.93p 621.33p 603607
09/07/2010 629.33p 629.33p 617.07p 617.60p 1523794
08/07/2010 621.87p 633.07p 620.27p 626.67p 2637099
07/07/2010 596.80p 617.07p 594.13p 615.47p 2778470
06/07/2010 584.53p 603.73p 584.53p 600.53p 3318566
05/07/2010 590.40p 590.40p 581.33p 581.33p 1512221
02/07/2010 591.47p 591.47p 579.20p 588.27p 2524716
01/07/2010 588.27p 595.39p 583.47p 587.73p 3515012
30/06/2010 609.60p 611.73p 592.00p 595.73p 3665952
29/06/2010 618.67p 620.27p 607.47p 610.13p 2539565
28/06/2010 625.07p 627.73p 619.20p 625.07p 2121617
25/06/2010 625.60p 629.87p 617.60p 619.73p 1816990
24/06/2010 638.40p 644.27p 621.33p 624.00p 2255886
23/06/2010 640.00p 650.67p 636.27p 636.80p 2025876
22/06/2010 648.53p 652.80p 642.13p 652.27p 1969722
21/06/2010 660.27p 664.00p 648.00p 650.67p 1305368
18/06/2010 659.20p 661.33p 649.07p 649.60p 3751752
17/06/2010 672.00p 672.00p 651.73p 656.00p 2530266
16/06/2010 681.07p 681.07p 664.53p 670.40p 1788439
15/06/2010 655.47p 674.13p 653.33p 672.00p 3152108
14/06/2010 661.87p 661.87p 651.73p 658.13p 1510822
11/06/2010 658.67p 658.67p 647.47p 652.27p 1966626
10/06/2010 640.00p 656.53p 636.80p 652.27p 1755664
09/06/2010 630.93p 641.07p 622.40p 640.53p 2182400
08/06/2010 638.40p 641.60p 622.40p 626.67p 2902492
07/06/2010 634.67p 650.13p 632.00p 641.07p 3100164
04/06/2010 668.27p 668.27p 644.27p 646.93p 2498062
03/06/2010 671.47p 673.34p 663.47p 665.07p 1496329
02/06/2010 646.93p 659.73p 643.20p 658.67p 2971366
01/06/2010 643.73p 650.67p 634.13p 650.13p 2419314
28/05/2010 642.13p 653.87p 636.80p 641.07p 3895125
27/05/2010 611.73p 635.20p 609.07p 635.20p 2758591
26/05/2010 614.40p 614.40p 604.27p 606.93p 3088784
25/05/2010 621.33p 623.47p 603.20p 603.73p 3401392
24/05/2010 639.47p 645.87p 630.93p 635.20p 2758164
21/05/2010 634.67p 641.07p 627.20p 636.27p 5275871
20/05/2010 659.20p 659.20p 635.73p 635.73p 4949114
19/05/2010 670.40p 670.40p 650.67p 650.67p 4365084
18/05/2010 678.40p 683.73p 671.47p 677.33p 3517180
17/05/2010 645.33p 663.47p 642.67p 661.33p 4534946
14/05/2010 672.53p 675.73p 650.13p 651.20p 4127235
13/05/2010 681.60p 686.93p 674.67p 677.87p 2176208
12/05/2010 664.00p 679.47p 660.27p 679.47p 2620654
11/05/2010 654.40p 666.13p 651.20p 664.00p 3405429
10/05/2010 650.13p 664.00p 640.53p 662.93p 4092176
07/05/2010 651.20p 662.93p 619.73p 630.93p 6000382
06/05/2010 663.47p 681.60p 658.13p 669.33p 4438902
05/05/2010 686.93p 688.00p 666.00p 668.80p 3675715
04/05/2010 712.53p 713.60p 684.80p 686.93p 3068228
30/04/2010 702.40p 707.20p 699.73p 702.93p 2257314
29/04/2010 687.47p 701.87p 681.60p 699.73p 2435187
28/04/2010 686.40p 692.80p 679.47p 685.33p 2440506
27/04/2010 708.27p 711.47p 691.73p 691.73p 2381394
26/04/2010 723.73p 724.27p 707.20p 710.40p 2345688
23/04/2010 707.73p 714.67p 702.40p 713.07p 2550778
22/04/2010 714.13p 716.80p 701.87p 703.47p 2576722
21/04/2010 712.53p 717.33p 706.67p 716.27p 1838202
20/04/2010 706.13p 712.00p 698.13p 709.87p 3158076
19/04/2010 716.27p 716.27p 701.87p 703.47p 2571546
16/04/2010 721.07p 729.07p 714.13p 718.40p 2629756
15/04/2010 722.13p 725.33p 716.80p 723.73p 1994998
14/04/2010 727.47p 727.47p 720.53p 721.60p 1502588
13/04/2010 722.67p 729.60p 718.93p 724.27p 2555728
12/04/2010 730.67p 731.10p 721.60p 723.20p 1393354
09/04/2010 720.00p 727.47p 716.80p 726.40p 2757354
08/04/2010 730.67p 730.67p 714.13p 716.80p 2704480
07/04/2010 739.73p 748.80p 728.00p 732.80p 3387269
06/04/2010 724.80p 734.93p 721.60p 727.47p 2024537
01/04/2010 722.67p 729.07p 720.00p 723.20p 1588852
31/03/2010 725.87p 728.00p 714.13p 723.20p 2924833
30/03/2010 738.67p 740.27p 721.60p 725.33p 2630071
29/03/2010 731.20p 739.20p 729.07p 735.47p 1534367
26/03/2010 725.87p 737.07p 724.27p 730.13p 3205212
25/03/2010 717.87p 731.73p 717.87p 725.33p 2870682
24/03/2010 723.20p 725.33p 711.47p 717.87p 1742247
23/03/2010 717.33p 725.87p 715.73p 719.47p 1535814
22/03/2010 716.27p 721.60p 704.00p 716.80p 2042189
19/03/2010 723.73p 726.93p 718.40p 720.00p 4207640
18/03/2010 712.53p 721.60p 712.00p 720.53p 1539009
17/03/2010 720.53p 721.07p 713.07p 714.13p 1811503
16/03/2010 718.40p 722.13p 714.67p 717.87p 954440
15/03/2010 716.80p 722.67p 713.60p 715.20p 1440858
12/03/2010 713.60p 730.13p 712.53p 718.93p 1280652
11/03/2010 709.33p 718.40p 709.33p 712.53p 1621661
10/03/2010 702.40p 712.53p 701.87p 712.00p 2510754
09/03/2010 716.27p 718.93p 704.00p 706.67p 1824490
08/03/2010 727.47p 734.40p 713.60p 715.20p 2174417
05/03/2010 713.07p 726.93p 712.53p 724.27p 2957645
04/03/2010 703.47p 714.13p 703.47p 709.33p 2232592
03/03/2010 702.93p 708.80p 700.27p 706.13p 2721946
02/03/2010 684.27p 701.87p 683.20p 700.80p 1876691
01/03/2010 679.47p 683.73p 674.13p 682.13p 3895150
26/02/2010 683.20p 683.20p 664.53p 674.67p 5426844
25/02/2010 677.33p 694.29p 673.07p 675.20p 3918410
24/02/2010 683.73p 686.93p 675.73p 678.93p 2061933
23/02/2010 691.73p 694.40p 685.87p 687.47p 2237392
22/02/2010 692.80p 692.80p 684.27p 688.00p 1849298
19/02/2010 690.67p 691.30p 684.27p 688.00p 3089825
18/02/2010 684.27p 693.33p 683.73p 687.47p 1602475
17/02/2010 684.27p 691.73p 681.07p 683.73p 3798230
16/02/2010 677.33p 681.07p 676.27p 678.93p 3103680
15/02/2010 674.67p 678.40p 671.57p 674.67p 1138314
12/02/2010 670.40p 674.67p 664.00p 670.93p 2236428
11/02/2010 686.40p 692.27p 659.73p 667.20p 3815226
10/02/2010 682.13p 696.00p 678.93p 683.20p 2694752
09/02/2010 662.40p 689.60p 660.80p 676.80p 2969795
08/02/2010 674.67p 679.47p 656.22p 663.47p 3116221
05/02/2010 683.20p 688.83p 665.07p 673.07p 3400533
04/02/2010 698.67p 699.73p 684.27p 686.93p 3640210
03/02/2010 707.73p 718.40p 693.87p 697.60p 2103220
02/02/2010 688.53p 707.73p 687.47p 706.67p 2619364
01/02/2010 681.07p 690.13p 677.87p 688.00p 3299141
29/01/2010 690.13p 697.60p 680.53p 683.20p 5131224
28/01/2010 706.13p 706.13p 686.40p 686.40p 2461644
27/01/2010 702.93p 703.47p 688.00p 697.60p 3750666
26/01/2010 692.80p 705.60p 690.67p 704.53p 1994664
25/01/2010 689.07p 704.00p 686.93p 697.60p 1498212
22/01/2010 702.93p 704.00p 687.17p 694.40p 3054735
21/01/2010 725.87p 729.07p 703.47p 705.60p 3278829
20/01/2010 732.80p 737.60p 716.80p 721.60p 2349587
19/01/2010 735.47p 735.47p 720.00p 731.73p 3466767
18/01/2010 738.13p 742.40p 729.60p 739.20p 2408866
15/01/2010 729.60p 741.33p 729.07p 732.27p 4451807
14/01/2010 745.60p 745.60p 726.93p 729.60p 2763468
13/01/2010 736.53p 741.87p 730.67p 740.27p 2789820
12/01/2010 734.93p 744.53p 730.13p 739.73p 3271299
11/01/2010 714.67p 736.53p 710.40p 728.53p 5237848
08/01/2010 708.80p 714.13p 703.47p 708.27p 2369109
07/01/2010 704.53p 708.80p 693.87p 707.73p 2787421
06/01/2010 713.07p 717.70p 702.40p 706.13p 2818336
05/01/2010 715.20p 719.47p 702.93p 710.93p 3984976
04/01/2010 719.47p 728.53p 707.20p 717.87p 2824965
31/12/2009 700.80p 730.67p 698.67p 730.67p 1381851
30/12/2009 704.00p 710.40p 700.80p 700.80p 966673
29/12/2009 693.33p 705.60p 680.00p 704.53p 1527989
24/12/2009 692.80p 698.13p 681.07p 688.00p 416878
23/12/2009 693.33p 697.60p 685.33p 689.60p 1076578
22/12/2009 690.13p 698.67p 685.87p 689.60p 1135040
21/12/2009 683.73p 692.80p 679.47p 689.60p 1549478
18/12/2009 686.93p 694.93p 680.00p 680.53p 5993778
17/12/2009 693.87p 700.80p 687.47p 690.13p 2282217
16/12/2009 687.47p 702.93p 685.87p 694.93p 2751379
15/12/2009 684.27p 690.67p 676.96p 685.87p 1818469
14/12/2009 686.40p 691.73p 678.40p 681.07p 2396724
11/12/2009 678.40p 692.80p 678.40p 680.53p 3118592
10/12/2009 687.47p 691.73p 677.33p 677.33p 4456660
09/12/2009 693.33p 702.93p 681.07p 690.13p 2853243
08/12/2009 722.67p 730.67p 694.40p 700.27p 4652147
07/12/2009 727.47p 732.27p 720.00p 723.73p 2004863
04/12/2009 737.07p 740.27p 719.47p 730.67p 2963205
03/12/2009 725.87p 741.33p 725.87p 737.07p 2820128
02/12/2009 721.60p 728.00p 714.67p 725.33p 1770516
01/12/2009 706.13p 722.13p 705.60p 722.13p 3227130
30/11/2009 715.73p 723.20p 700.27p 702.40p 3001573
27/11/2009 691.73p 717.87p 685.33p 715.20p 2692187
26/11/2009 731.20p 737.60p 702.40p 704.53p 4312506
25/11/2009 741.33p 748.80p 730.67p 732.80p 2869192
24/11/2009 739.73p 752.00p 736.53p 738.13p 2513026
23/11/2009 736.00p 747.20p 730.80p 744.00p 3558006
20/11/2009 747.73p 750.40p 727.47p 729.60p 5826398
19/11/2009 762.13p 762.13p 739.73p 747.73p 4080075
18/11/2009 771.20p 772.80p 752.75p 760.53p 3729142
17/11/2009 773.87p 774.40p 754.05p 762.13p 3994617
16/11/2009 786.67p 793.07p 770.13p 774.40p 4622374
13/11/2009 761.07p 778.13p 758.40p 774.93p 4017897
12/11/2009 754.13p 765.87p 750.93p 757.87p 2897274
11/11/2009 737.60p 757.33p 737.60p 752.00p 5618263
10/11/2009 742.93p 748.80p 733.33p 736.00p 3526462
09/11/2009 738.13p 745.07p 736.53p 745.07p 1901828
06/11/2009 719.47p 741.33p 718.93p 732.27p 3721601

*Close Price adjusted for both dividends and splits