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
03/04/2012 780.27p 785.60p 772.27p 772.27p 2473314
02/04/2012 771.73p 780.80p 770.13p 779.20p 3740238
30/03/2012 756.27p 770.82p 752.53p 770.67p 2728559
29/03/2012 753.60p 759.47p 750.40p 754.67p 2557455
28/03/2012 766.40p 770.67p 754.40p 755.73p 2394404
27/03/2012 777.60p 780.80p 765.33p 769.07p 2060422
26/03/2012 771.20p 780.80p 763.20p 772.80p 1987163
23/03/2012 775.47p 778.13p 759.47p 767.47p 2381431
22/03/2012 777.07p 780.27p 766.40p 772.27p 1843877
21/03/2012 780.27p 785.60p 778.13p 780.80p 2218010
20/03/2012 784.53p 784.53p 774.93p 779.73p 1705881
19/03/2012 790.40p 792.53p 773.33p 787.73p 1875053
16/03/2012 776.53p 799.47p 774.93p 792.53p 3460896
15/03/2012 781.87p 784.00p 771.73p 778.67p 2694646
14/03/2012 787.20p 789.33p 776.53p 780.27p 2020893
13/03/2012 779.73p 791.62p 777.60p 789.33p 2725938
12/03/2012 764.27p 778.13p 747.77p 776.53p 2462313
09/03/2012 749.33p 776.53p 747.20p 764.27p 4420478
08/03/2012 738.67p 751.00p 737.76p 747.73p 2186240
07/03/2012 722.13p 737.07p 720.11p 734.40p 1852148
06/03/2012 739.20p 744.53p 721.07p 722.13p 2735480
05/03/2012 731.20p 744.00p 728.00p 737.60p 1981654
02/03/2012 728.53p 737.07p 728.53p 735.47p 1751644
01/03/2012 720.00p 738.67p 717.87p 728.53p 2417000
29/02/2012 718.93p 729.60p 718.40p 720.00p 2322325
28/02/2012 726.93p 733.87p 717.87p 721.60p 1501257
27/02/2012 728.53p 729.60p 715.73p 723.73p 2327466
24/02/2012 723.20p 733.87p 720.07p 730.13p 1485734
23/02/2012 720.00p 722.13p 709.87p 721.07p 2332414
22/02/2012 731.20p 731.20p 715.20p 717.33p 1418787
21/02/2012 734.40p 736.75p 720.53p 728.53p 2055643
20/02/2012 731.73p 740.27p 728.53p 737.60p 679111
17/02/2012 732.27p 737.07p 730.13p 730.13p 1204967
16/02/2012 731.20p 731.20p 721.60p 731.20p 868612
15/02/2012 737.07p 739.20p 730.67p 733.33p 2451124
14/02/2012 731.73p 737.07p 727.47p 731.73p 2638014
13/02/2012 730.13p 736.41p 723.73p 736.00p 1418439
10/02/2012 726.93p 730.13p 723.29p 723.73p 2383938
09/02/2012 727.47p 732.27p 720.53p 727.47p 3679342
08/02/2012 724.27p 729.60p 722.67p 725.87p 1303754
07/02/2012 735.47p 735.47p 722.67p 725.33p 1604250
06/02/2012 732.80p 739.73p 730.83p 733.33p 1340696
03/02/2012 718.93p 736.23p 717.87p 733.33p 2956172
02/02/2012 729.07p 729.07p 715.20p 720.53p 2098282
01/02/2012 721.07p 730.13p 721.07p 724.27p 2433278
31/01/2012 728.53p 733.87p 716.88p 719.47p 4037506
30/01/2012 737.60p 739.20p 725.33p 726.93p 1360059
27/01/2012 737.60p 746.02p 734.93p 739.73p 1017983
26/01/2012 736.00p 744.00p 733.87p 741.33p 1649698
25/01/2012 728.00p 741.87p 727.47p 732.80p 1498772
24/01/2012 730.67p 733.33p 720.00p 727.47p 2155969
23/01/2012 733.87p 754.67p 733.33p 737.60p 2684894
20/01/2012 714.67p 739.20p 714.13p 737.07p 3705278
19/01/2012 691.73p 724.80p 688.00p 724.80p 4068369
18/01/2012 684.80p 697.60p 678.40p 685.87p 1918783
17/01/2012 686.40p 692.27p 681.60p 685.33p 1656338
16/01/2012 675.20p 681.07p 670.40p 676.27p 913281
13/01/2012 690.67p 690.67p 668.27p 677.87p 1879445
12/01/2012 677.33p 689.07p 673.07p 683.73p 1937741
11/01/2012 674.67p 682.13p 668.80p 673.07p 1358334
10/01/2012 666.13p 682.13p 664.00p 673.60p 2362824
09/01/2012 665.60p 672.00p 657.60p 659.20p 1751431
06/01/2012 678.40p 684.80p 657.60p 662.93p 1961306
05/01/2012 672.00p 685.33p 668.80p 678.93p 2386468
04/01/2012 681.07p 686.93p 668.27p 670.40p 1551049
03/01/2012 686.93p 691.73p 676.80p 684.80p 2049311
30/12/2011 676.80p 682.13p 669.33p 677.87p 996294
29/12/2011 664.00p 672.00p 661.33p 672.00p 932169
28/12/2011 673.60p 677.33p 663.47p 664.00p 1183778
23/12/2011 662.40p 668.27p 655.47p 667.73p 354683
22/12/2011 657.60p 669.77p 657.07p 658.67p 1340542
21/12/2011 669.33p 677.33p 655.47p 657.07p 1926054
20/12/2011 649.07p 664.26p 648.53p 661.33p 1672792
19/12/2011 650.67p 659.73p 649.07p 652.80p 1874609
16/12/2011 669.33p 673.97p 653.33p 654.40p 2899183
15/12/2011 652.80p 668.27p 652.80p 666.13p 1426632
14/12/2011 679.47p 679.47p 652.27p 653.33p 2239550
13/12/2011 675.20p 687.47p 672.53p 679.47p 1966412
12/12/2011 696.00p 697.60p 670.93p 670.93p 1624582
09/12/2011 686.40p 704.87p 686.40p 694.40p 1587894
08/12/2011 715.73p 715.73p 688.53p 693.87p 1743682
07/12/2011 733.87p 734.40p 705.60p 713.60p 2045091
06/12/2011 716.80p 730.13p 715.20p 726.93p 1161806
05/12/2011 733.87p 734.93p 720.53p 722.13p 1365012
02/12/2011 735.47p 739.73p 718.93p 728.53p 1921395
01/12/2011 736.53p 737.60p 721.07p 731.73p 2111174
30/11/2011 699.73p 734.93p 697.07p 732.80p 3723518
29/11/2011 708.27p 718.42p 698.67p 713.60p 2043725
28/11/2011 684.80p 705.60p 681.07p 705.07p 1924493
25/11/2011 670.93p 684.80p 658.26p 677.87p 1600531
24/11/2011 681.60p 691.20p 665.07p 674.67p 1370078
23/11/2011 678.93p 698.07p 677.87p 677.87p 1836825
22/11/2011 688.00p 701.87p 688.00p 688.00p 2016953
21/11/2011 701.33p 708.80p 686.40p 687.47p 1748211
18/11/2011 705.07p 714.13p 697.07p 705.07p 2178736
17/11/2011 727.47p 733.92p 705.85p 708.80p 1845486
16/11/2011 732.80p 748.80p 725.33p 731.73p 1966966
15/11/2011 734.93p 739.73p 718.40p 735.47p 1542395
14/11/2011 744.00p 744.00p 728.53p 732.27p 997983
11/11/2011 717.33p 741.33p 714.67p 740.80p 1123698
10/11/2011 715.20p 736.00p 712.64p 717.87p 2089163
09/11/2011 742.40p 744.53p 714.67p 721.60p 1389738
08/11/2011 724.80p 744.00p 724.27p 740.27p 1716752
07/11/2011 734.93p 740.80p 720.53p 725.33p 1518447
04/11/2011 730.67p 741.87p 729.60p 737.07p 1972540
03/11/2011 706.67p 729.07p 700.27p 724.27p 2336234
02/11/2011 714.13p 724.27p 697.60p 713.60p 2213952
01/11/2011 717.33p 723.73p 687.47p 707.20p 3111959
31/10/2011 738.67p 745.60p 729.60p 729.60p 1685723
28/10/2011 736.00p 748.80p 730.67p 746.13p 2881903
27/10/2011 712.53p 744.00p 707.20p 732.27p 4109996
26/10/2011 710.40p 713.60p 683.20p 693.33p 3011258
25/10/2011 734.40p 739.73p 710.93p 712.53p 1931357
24/10/2011 718.40p 740.59p 711.47p 738.67p 1765972
21/10/2011 700.27p 716.80p 695.47p 716.80p 1905284
20/10/2011 713.07p 718.40p 693.87p 696.53p 1983818
19/10/2011 739.20p 741.33p 718.93p 723.20p 1814772
18/10/2011 748.80p 750.40p 728.00p 732.27p 1478029
17/10/2011 765.33p 770.13p 747.73p 753.07p 1105944
14/10/2011 744.00p 762.04p 739.73p 761.07p 1457262
13/10/2011 746.13p 757.87p 733.87p 740.27p 1103182
12/10/2011 721.07p 752.53p 717.87p 748.80p 1785548
11/10/2011 733.87p 734.93p 721.07p 724.80p 1176966
10/10/2011 744.53p 744.53p 727.47p 734.40p 1358509
07/10/2011 732.80p 744.53p 731.73p 739.20p 2717692
06/10/2011 695.47p 732.80p 691.73p 732.80p 4251386
05/10/2011 670.40p 691.20p 662.40p 691.20p 2509336
04/10/2011 662.93p 664.10p 650.67p 657.07p 3204477
03/10/2011 671.47p 675.73p 667.73p 669.87p 1808010
30/09/2011 690.67p 697.60p 676.80p 684.80p 2587607
29/09/2011 682.67p 696.53p 680.53p 690.67p 2437892
28/09/2011 696.53p 710.40p 680.00p 685.33p 2424331
27/09/2011 692.27p 703.47p 688.53p 702.40p 4393506
26/09/2011 667.73p 694.40p 664.53p 675.73p 4791842
23/09/2011 691.73p 694.93p 662.40p 676.80p 3657878
22/09/2011 712.00p 728.00p 685.33p 685.87p 2304206
21/09/2011 724.27p 731.20p 721.60p 728.00p 3372063
20/09/2011 698.13p 721.60p 695.47p 721.60p 2102280
19/09/2011 712.53p 718.93p 701.33p 703.47p 1908253
16/09/2011 726.40p 734.40p 716.27p 722.67p 4620414
15/09/2011 708.27p 718.93p 704.53p 718.93p 4649860
14/09/2011 701.33p 707.73p 693.87p 701.87p 5163384
13/09/2011 746.13p 746.67p 712.00p 714.67p 3519550
12/09/2011 746.13p 746.67p 714.67p 723.20p 1313119
09/09/2011 779.73p 786.67p 757.87p 760.00p 2533653
08/09/2011 793.60p 804.27p 781.33p 784.00p 2107446
07/09/2011 781.87p 790.93p 774.93p 790.40p 1485322
06/09/2011 768.53p 781.33p 762.67p 769.07p 3241118
05/09/2011 768.53p 778.13p 761.60p 769.07p 3571884
02/09/2011 784.00p 795.73p 772.27p 782.40p 3317004
01/09/2011 789.87p 797.87p 780.80p 792.00p 4524444
31/08/2011 762.67p 790.93p 756.80p 785.60p 4861439
30/08/2011 767.47p 776.53p 762.13p 776.53p 2611416
26/08/2011 763.20p 764.80p 740.27p 752.00p 3445844
25/08/2011 792.53p 792.53p 755.20p 764.27p 2792244
24/08/2011 791.47p 794.67p 781.33p 785.07p 2358431
23/08/2011 794.67p 800.00p 780.27p 790.40p 2071563
22/08/2011 774.40p 800.53p 774.40p 787.20p 1786942
19/08/2011 804.80p 804.80p 764.80p 781.87p 4912596
18/08/2011 836.27p 842.13p 802.67p 813.87p 2291512
17/08/2011 849.60p 854.40p 833.07p 844.27p 2177607
16/08/2011 859.20p 861.33p 837.33p 853.87p 4735146
15/08/2011 861.33p 868.80p 849.07p 862.93p 3933488
12/08/2011 844.80p 864.00p 825.07p 856.53p 2740042
11/08/2011 825.60p 842.67p 798.40p 841.07p 4584180
10/08/2011 818.13p 828.80p 800.53p 802.13p 5148608
09/08/2011 784.53p 810.13p 747.73p 806.40p 4027550
08/08/2011 819.20p 836.80p 781.33p 786.67p 4478865
05/08/2011 844.80p 853.87p 824.00p 828.27p 3904985
04/08/2011 898.13p 898.13p 856.53p 864.53p 3506117
03/08/2011 899.73p 907.20p 883.20p 889.07p 4294504
02/08/2011 906.67p 915.73p 905.60p 905.60p 2701632
01/08/2011 924.80p 929.07p 902.93p 910.93p 2291226
29/07/2011 912.00p 918.93p 899.73p 912.00p 2352242
28/07/2011 921.07p 925.87p 913.60p 920.00p 1625740
27/07/2011 922.13p 930.13p 919.47p 927.47p 1989606
26/07/2011 933.33p 935.47p 919.47p 928.00p 1487948
25/07/2011 921.07p 933.33p 921.07p 932.80p 1532697
22/07/2011 928.00p 933.33p 918.40p 924.80p 1565685
21/07/2011 932.80p 933.33p 915.20p 922.67p 2721296
20/07/2011 928.00p 936.53p 920.53p 930.67p 1314912
19/07/2011 922.67p 927.47p 916.27p 922.13p 1985629
18/07/2011 928.00p 935.47p 918.40p 923.73p 2740930
15/07/2011 927.47p 943.47p 925.87p 936.53p 2543101
14/07/2011 919.47p 936.00p 919.47p 928.00p 2794086
13/07/2011 898.67p 930.67p 898.25p 926.93p 4054520
12/07/2011 891.73p 901.33p 888.00p 898.67p 3327945
11/07/2011 908.80p 914.13p 895.47p 900.27p 2112489
08/07/2011 915.73p 925.87p 909.87p 913.07p 2335286
07/07/2011 938.67p 943.73p 916.27p 916.80p 4382397
06/07/2011 944.00p 945.60p 939.73p 944.00p 2473333
05/07/2011 938.67p 954.30p 936.00p 944.00p 4038126
04/07/2011 926.93p 943.47p 924.75p 939.20p 3175862
01/07/2011 910.40p 928.00p 908.80p 924.27p 2752476
30/06/2011 896.53p 910.40p 894.40p 909.33p 1658141
29/06/2011 891.73p 897.60p 886.93p 893.87p 2971159
28/06/2011 884.80p 890.20p 876.80p 889.07p 2569909
27/06/2011 875.73p 882.67p 873.07p 882.13p 1629983
24/06/2011 897.07p 898.13p 871.47p 876.27p 3528200
23/06/2011 899.20p 905.07p 885.87p 887.47p 2429973

*Close Price adjusted for both dividends and splits