London & Associated Properties (LAS) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. London & Associated Properties

Date Open High Low Close* Volume
19/05/2016 25.00p 25.98p 24.04p 25.50p 42000
18/05/2016 25.00p 25.00p 25.00p 25.00p 0
17/05/2016 25.00p 25.00p 24.12p 25.00p 10000
16/05/2016 25.00p 25.80p 24.02p 25.00p 22119
13/05/2016 25.00p 25.00p 25.00p 25.00p 0
12/05/2016 26.00p 27.00p 24.25p 25.00p 35532
11/05/2016 26.00p 26.00p 25.20p 26.00p 738
10/05/2016 26.00p 26.56p 26.00p 26.00p 10000
09/05/2016 26.75p 26.75p 25.50p 26.00p 29882
06/05/2016 26.75p 27.26p 26.03p 26.75p 33783
05/05/2016 25.50p 27.11p 25.50p 26.75p 122084
04/05/2016 26.50p 26.50p 24.54p 25.50p 345493
03/05/2016 27.50p 27.50p 25.52p 26.50p 27353
29/04/2016 25.75p 28.00p 25.75p 27.50p 167226
28/04/2016 26.00p 26.00p 25.02p 25.75p 20339
27/04/2016 26.00p 26.00p 25.02p 26.00p 10000
26/04/2016 26.00p 26.00p 26.00p 26.00p 0
25/04/2016 26.00p 26.48p 25.02p 26.00p 17364
22/04/2016 27.00p 27.07p 25.02p 26.00p 25187
21/04/2016 27.50p 27.88p 26.00p 27.00p 1437347
20/04/2016 27.50p 27.50p 27.50p 27.50p 0
19/04/2016 27.50p 27.93p 27.10p 27.50p 26000
18/04/2016 27.50p 27.94p 27.50p 27.50p 19720
15/04/2016 27.50p 27.94p 26.61p 27.50p 58793
14/04/2016 22.00p 28.38p 22.00p 27.50p 202171
13/04/2016 21.50p 22.38p 20.75p 22.00p 460000
12/04/2016 21.50p 21.50p 20.50p 21.50p 20000
11/04/2016 21.50p 21.50p 20.52p 21.50p 12127
08/04/2016 21.00p 21.98p 19.50p 21.50p 126804
07/04/2016 21.00p 21.00p 20.02p 21.00p 5267
06/04/2016 21.00p 21.00p 20.00p 21.00p 34624
05/04/2016 21.00p 21.00p 20.16p 21.00p 140923
04/04/2016 21.00p 21.60p 20.10p 21.00p 50336
01/04/2016 21.00p 21.60p 21.00p 21.00p 4600
31/03/2016 22.00p 22.00p 20.00p 21.00p 67778
30/03/2016 22.00p 22.00p 22.00p 22.00p 0
29/03/2016 22.00p 22.00p 21.10p 22.00p 76995
24/03/2016 21.50p 22.00p 21.50p 22.00p 50000
23/03/2016 21.50p 21.98p 20.50p 21.50p 20079
22/03/2016 21.50p 21.90p 20.52p 21.50p 3755
21/03/2016 22.00p 22.29p 19.75p 22.00p 72452
18/03/2016 22.00p 22.60p 22.00p 22.00p 2400
17/03/2016 22.00p 22.00p 21.00p 22.00p 10000
16/03/2016 22.00p 22.00p 22.00p 22.00p 0
15/03/2016 22.50p 22.50p 21.00p 22.00p 29734
14/03/2016 22.50p 22.50p 21.52p 22.50p 774
11/03/2016 22.50p 22.50p 21.52p 22.50p 929
10/03/2016 23.00p 23.00p 22.00p 22.50p 37451
09/03/2016 23.00p 23.00p 22.00p 23.00p 109429
08/03/2016 23.00p 23.45p 23.00p 23.00p 1000
07/03/2016 22.50p 23.00p 22.50p 23.00p 40000
04/03/2016 22.50p 22.50p 22.50p 22.50p 0
03/03/2016 22.50p 22.50p 22.50p 22.50p 0
02/03/2016 22.50p 22.50p 21.50p 22.50p 26898
01/03/2016 22.50p 22.50p 22.50p 22.50p 0
29/02/2016 23.00p 23.00p 21.50p 22.50p 33454
26/02/2016 24.00p 24.00p 22.00p 23.00p 4702
25/02/2016 24.00p 24.40p 23.02p 24.00p 14633
24/02/2016 24.00p 24.00p 24.00p 24.00p 0
23/02/2016 25.00p 25.00p 23.10p 24.00p 25978
22/02/2016 25.50p 25.50p 24.15p 25.00p 12531
19/02/2016 25.50p 25.50p 25.50p 25.50p 0
18/02/2016 25.50p 25.50p 25.50p 25.50p 0
17/02/2016 26.00p 26.00p 24.75p 25.50p 28730
16/02/2016 26.00p 26.00p 25.05p 26.00p 2601
15/02/2016 26.00p 26.00p 26.00p 26.00p 0
12/02/2016 26.50p 26.50p 25.00p 26.00p 453037
11/02/2016 26.50p 26.50p 26.50p 26.50p 0
10/02/2016 26.50p 26.50p 26.50p 26.50p 0
09/02/2016 26.50p 26.50p 25.62p 26.50p 2336
08/02/2016 26.50p 26.50p 26.50p 26.50p 0
05/02/2016 26.50p 26.50p 25.50p 26.50p 18066
04/02/2016 26.50p 26.70p 25.62p 26.50p 37826
03/02/2016 26.50p 26.70p 25.62p 26.50p 6246
02/02/2016 26.50p 26.70p 25.62p 26.50p 7275
01/02/2016 26.50p 26.75p 25.62p 26.50p 122062
29/01/2016 25.50p 27.00p 25.50p 27.00p 90021
28/01/2016 25.25p 25.88p 25.25p 25.50p 19838
27/01/2016 25.25p 25.70p 25.25p 25.25p 1556
26/01/2016 25.25p 25.75p 25.25p 25.25p 20000
25/01/2016 25.25p 25.25p 25.25p 25.25p 0
22/01/2016 24.50p 25.50p 23.66p 25.25p 18991
21/01/2016 24.50p 24.50p 24.50p 24.50p 0
20/01/2016 24.50p 25.00p 23.65p 24.50p 17624
19/01/2016 24.50p 25.00p 23.53p 24.50p 165105
18/01/2016 24.50p 24.50p 23.52p 24.50p 71127
15/01/2016 24.50p 24.50p 24.50p 24.50p 0
14/01/2016 24.50p 24.50p 23.52p 24.50p 4162
13/01/2016 24.50p 24.50p 24.50p 24.50p 0
12/01/2016 24.50p 24.50p 23.52p 24.50p 9121
11/01/2016 24.50p 24.50p 24.50p 24.50p 0
08/01/2016 24.50p 24.50p 24.50p 24.50p 0
07/01/2016 25.50p 25.50p 23.50p 24.50p 130113
06/01/2016 25.50p 25.50p 24.60p 25.50p 3125
05/01/2016 25.00p 25.55p 24.60p 25.50p 23500
04/01/2016 25.00p 25.20p 25.00p 25.00p 12500
31/12/2015 25.00p 25.00p 25.00p 25.00p 0
30/12/2015 25.00p 25.00p 25.00p 25.00p 0
29/12/2015 25.00p 25.00p 25.00p 25.00p 0
24/12/2015 25.00p 25.00p 25.00p 25.00p 0
23/12/2015 25.00p 25.00p 24.00p 25.00p 21969
22/12/2015 25.00p 25.00p 24.00p 25.00p 52805
21/12/2015 25.00p 25.00p 24.00p 25.00p 5000
18/12/2015 25.00p 25.00p 24.00p 25.00p 22000
17/12/2015 25.00p 25.00p 24.00p 25.00p 54408
16/12/2015 26.00p 26.00p 24.00p 25.00p 20000
15/12/2015 26.00p 26.00p 26.00p 26.00p 0
14/12/2015 26.50p 26.50p 25.00p 26.00p 20214
11/12/2015 26.50p 26.50p 26.50p 26.50p 0
10/12/2015 27.00p 27.00p 26.00p 26.50p 32307
09/12/2015 27.50p 27.50p 26.00p 27.00p 15408
08/12/2015 27.50p 27.50p 27.50p 27.50p 0
07/12/2015 27.50p 27.50p 27.50p 27.50p 0
04/12/2015 28.00p 28.00p 26.50p 27.50p 40899
03/12/2015 28.00p 28.00p 28.00p 28.00p 0
02/12/2015 28.00p 28.00p 27.02p 28.00p 8221
01/12/2015 28.00p 28.00p 28.00p 28.00p 0
30/11/2015 28.00p 28.00p 28.00p 28.00p 0
27/11/2015 28.00p 28.00p 28.00p 28.00p 0
26/11/2015 28.00p 28.00p 27.02p 28.00p 3853
25/11/2015 28.00p 28.40p 27.02p 28.00p 10726
24/11/2015 28.00p 28.00p 28.00p 28.00p 0
23/11/2015 28.50p 28.98p 27.50p 28.00p 20908
20/11/2015 28.50p 28.50p 28.50p 28.50p 0
19/11/2015 29.00p 29.30p 27.55p 28.50p 36353
18/11/2015 29.00p 29.00p 28.02p 29.00p 202
17/11/2015 29.00p 29.00p 28.02p 29.00p 5404
16/11/2015 29.00p 29.00p 28.02p 29.00p 4121
13/11/2015 29.00p 29.00p 29.00p 29.00p 0
12/11/2015 29.00p 29.00p 29.00p 29.00p 0
11/11/2015 29.00p 29.00p 28.00p 29.00p 16890
10/11/2015 29.00p 29.00p 29.00p 29.00p 0
09/11/2015 29.75p 29.75p 28.00p 29.00p 38793
06/11/2015 29.50p 29.80p 29.50p 29.75p 25700
05/11/2015 30.00p 30.00p 29.00p 30.00p 14037
04/11/2015 30.00p 30.00p 29.00p 30.00p 5965
03/11/2015 30.00p 30.50p 29.00p 30.00p 16000
02/11/2015 31.50p 31.50p 28.71p 30.00p 22609
30/10/2015 31.50p 31.50p 30.03p 31.50p 10000
29/10/2015 31.75p 31.75p 30.53p 31.50p 10000
28/10/2015 31.50p 31.75p 30.53p 31.75p 15000
27/10/2015 32.00p 32.00p 30.00p 31.50p 41000
26/10/2015 32.00p 32.00p 31.00p 32.00p 100000
23/10/2015 33.50p 33.50p 33.00p 33.00p 4500
22/10/2015 33.50p 33.50p 32.03p 33.50p 912
21/10/2015 33.50p 33.50p 32.03p 33.50p 24000
20/10/2015 33.50p 33.50p 32.03p 33.50p 943
19/10/2015 34.50p 34.50p 32.03p 33.50p 20747
16/10/2015 34.50p 34.50p 34.50p 34.50p 0
15/10/2015 34.50p 34.50p 34.50p 34.50p 0
14/10/2015 34.50p 34.50p 33.03p 34.50p 5148
13/10/2015 34.50p 35.00p 33.00p 34.50p 15782
12/10/2015 34.25p 34.88p 33.03p 34.50p 6574
09/10/2015 34.25p 34.88p 32.91p 34.25p 17871
08/10/2015 34.50p 34.50p 33.00p 34.50p 35425
07/10/2015 34.50p 34.50p 34.50p 34.50p 0
06/10/2015 34.50p 36.00p 34.50p 34.50p 166864
05/10/2015 34.50p 34.50p 33.00p 34.50p 19989
02/10/2015 35.00p 35.00p 34.50p 34.50p 50000
01/10/2015 35.00p 35.00p 34.00p 35.00p 116248
30/09/2015 35.00p 35.00p 34.00p 35.00p 11353
29/09/2015 35.00p 35.00p 35.00p 35.00p 0
28/09/2015 35.00p 35.00p 34.35p 35.00p 12200
25/09/2015 34.50p 35.00p 33.51p 35.00p 63223
24/09/2015 34.50p 34.50p 33.46p 34.50p 76570
23/09/2015 34.50p 34.50p 33.45p 34.50p 6860
22/09/2015 34.50p 34.50p 33.45p 34.50p 12321
21/09/2015 34.50p 34.50p 33.36p 34.50p 1000
18/09/2015 35.00p 35.00p 35.00p 35.00p 80000
17/09/2015 35.00p 35.00p 35.00p 35.00p 0
16/09/2015 35.00p 35.00p 35.00p 35.00p 0
15/09/2015 35.00p 35.00p 35.00p 35.00p 0
14/09/2015 35.00p 35.00p 35.00p 35.00p 0
11/09/2015 35.50p 35.50p 34.00p 35.00p 10725
10/09/2015 35.50p 36.22p 34.03p 35.50p 8000
09/09/2015 35.50p 35.50p 35.50p 35.50p 0
08/09/2015 36.00p 36.00p 34.00p 35.50p 18323
07/09/2015 36.00p 36.00p 34.50p 36.00p 14000
04/09/2015 36.00p 36.00p 36.00p 36.00p 0
03/09/2015 36.00p 36.00p 36.00p 36.00p 0
02/09/2015 36.25p 36.25p 35.00p 36.00p 20000
01/09/2015 36.25p 37.10p 35.13p 36.25p 13960
28/08/2015 36.25p 36.25p 36.00p 36.25p 0
27/08/2015 36.00p 36.00p 36.00p 36.00p 0
26/08/2015 36.00p 36.00p 36.00p 36.00p 0
25/08/2015 36.00p 36.00p 34.50p 36.00p 65000
24/08/2015 36.00p 37.20p 36.00p 36.00p 1310
21/08/2015 36.00p 36.00p 34.63p 36.00p 2635
20/08/2015 36.00p 36.00p 34.68p 36.00p 20203
19/08/2015 36.00p 37.20p 36.00p 36.00p 5317
18/08/2015 36.00p 36.00p 36.00p 36.00p 0
17/08/2015 36.25p 36.25p 35.15p 36.00p 5412
14/08/2015 36.25p 36.25p 35.30p 36.25p 8000
13/08/2015 36.25p 36.25p 36.25p 36.25p 0
12/08/2015 36.25p 36.25p 35.30p 36.25p 1000
11/08/2015 36.25p 36.25p 36.25p 36.25p 0
10/08/2015 36.25p 36.25p 35.05p 36.25p 19674
07/08/2015 36.25p 36.25p 36.25p 36.25p 0
06/08/2015 36.75p 36.75p 35.13p 36.25p 11160
05/08/2015 36.75p 36.75p 35.53p 36.75p 716

*Close Price adjusted for both dividends and splits