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
03/01/2014 44.00p 44.00p 43.22p 44.00p 42
02/01/2014 44.00p 44.99p 44.00p 44.00p 5501
31/12/2013 44.00p 44.99p 43.42p 44.00p 12941
30/12/2013 44.00p 44.00p 43.22p 44.00p 10408
27/12/2013 43.75p 44.50p 43.75p 44.00p 10000
24/12/2013 43.75p 44.50p 43.25p 43.75p 0
23/12/2013 43.50p 44.50p 43.25p 43.75p 40000
20/12/2013 43.75p 44.49p 42.60p 43.50p 32201
19/12/2013 44.75p 44.75p 43.75p 43.75p 25000
18/12/2013 44.75p 45.50p 44.50p 44.75p 52046
17/12/2013 41.00p 46.00p 40.50p 44.75p 89651
16/12/2013 40.50p 41.40p 40.50p 40.50p 0
13/12/2013 40.50p 41.40p 40.50p 40.50p 92
12/12/2013 40.50p 40.50p 39.70p 40.50p 0
11/12/2013 40.50p 40.50p 39.70p 40.50p 694
10/12/2013 40.50p 40.50p 39.70p 40.50p 4135
09/12/2013 40.50p 40.50p 39.70p 40.50p 0
06/12/2013 40.50p 40.50p 39.70p 40.50p 0
05/12/2013 40.50p 40.50p 39.70p 40.50p 2350
04/12/2013 40.50p 40.50p 39.70p 40.50p 5204
03/12/2013 42.00p 42.00p 39.70p 40.50p 38619
02/12/2013 42.00p 42.50p 41.00p 42.00p 88194
29/11/2013 42.25p 42.25p 42.00p 42.00p 45000
28/11/2013 42.25p 42.63p 41.55p 42.25p 0
27/11/2013 42.25p 42.63p 41.55p 42.25p 32468
26/11/2013 42.25p 42.90p 41.60p 42.25p 2593
25/11/2013 42.25p 42.25p 41.60p 42.25p 30238
22/11/2013 42.25p 42.63p 41.60p 42.25p 6358
21/11/2013 42.25p 42.90p 41.60p 42.25p 32500
20/11/2013 42.75p 42.75p 41.60p 42.25p 17148
19/11/2013 42.75p 43.00p 42.60p 42.75p 0
18/11/2013 43.00p 43.00p 42.60p 42.75p 3332
15/11/2013 42.75p 43.49p 42.60p 43.00p 14331
14/11/2013 42.00p 42.90p 42.00p 42.75p 17432
13/11/2013 42.00p 42.70p 41.00p 42.00p 9901
12/11/2013 42.00p 42.70p 41.03p 42.00p 23321
11/11/2013 42.00p 42.20p 41.05p 42.00p 22377
08/11/2013 42.00p 42.00p 41.10p 42.00p 5995
07/11/2013 42.00p 42.00p 41.20p 42.00p 0
06/11/2013 42.00p 42.00p 41.20p 42.00p 13000
05/11/2013 42.00p 42.00p 41.20p 42.00p 5000
04/11/2013 41.75p 42.49p 41.20p 41.75p 2925
01/11/2013 40.50p 41.75p 40.50p 41.75p 17500
31/10/2013 40.00p 41.40p 39.35p 40.50p 87051
30/10/2013 38.50p 40.60p 38.00p 40.00p 101316
29/10/2013 38.25p 38.25p 37.70p 38.00p 25000
28/10/2013 38.00p 38.90p 37.70p 38.25p 55217
25/10/2013 38.00p 38.90p 38.00p 38.00p 10000
24/10/2013 38.00p 38.90p 37.05p 38.00p 33185
23/10/2013 38.00p 38.00p 37.25p 38.00p 70000
22/10/2013 38.00p 38.80p 37.00p 38.00p 75204
21/10/2013 38.00p 38.80p 37.26p 38.00p 77797
18/10/2013 38.00p 38.90p 37.26p 38.00p 20536
17/10/2013 38.00p 38.00p 37.26p 38.00p 2081
16/10/2013 38.00p 38.00p 36.26p 38.00p 0
15/10/2013 36.75p 38.00p 36.26p 38.00p 129318
14/10/2013 35.00p 37.00p 35.00p 36.75p 192830
11/10/2013 35.25p 35.50p 35.25p 35.25p 150
10/10/2013 35.25p 35.50p 34.50p 35.25p 0
09/10/2013 35.25p 35.50p 34.50p 35.25p 75
08/10/2013 35.25p 35.50p 34.50p 35.25p 0
07/10/2013 35.25p 35.50p 34.50p 35.25p 34621
04/10/2013 35.25p 35.50p 34.09p 35.25p 150856
03/10/2013 34.75p 35.50p 34.50p 35.25p 103328
02/10/2013 34.50p 35.00p 34.50p 34.75p 97500
01/10/2013 34.00p 34.50p 34.00p 34.50p 143701
30/09/2013 33.25p 34.00p 33.00p 34.00p 0
27/09/2013 33.25p 33.25p 33.00p 33.25p 5994
26/09/2013 33.25p 33.25p 32.51p 33.25p 1165
25/09/2013 33.25p 33.25p 32.50p 33.25p 0
24/09/2013 33.25p 33.25p 32.51p 33.25p 4310
23/09/2013 33.25p 33.25p 32.50p 33.25p 33939
20/09/2013 32.75p 33.25p 32.01p 33.25p 0
19/09/2013 32.75p 33.00p 32.01p 32.75p 31500
18/09/2013 33.00p 33.00p 32.01p 32.75p 356
17/09/2013 33.00p 33.00p 32.01p 33.00p 0
16/09/2013 33.00p 33.00p 32.01p 33.00p 4041
13/09/2013 33.00p 33.13p 32.01p 33.00p 1095
12/09/2013 33.00p 33.00p 32.01p 33.00p 3788
11/09/2013 33.00p 33.00p 32.00p 33.00p 0
10/09/2013 33.00p 33.00p 32.00p 33.00p 40204
09/09/2013 33.00p 33.00p 32.01p 33.00p 14000
06/09/2013 33.00p 33.00p 32.00p 33.00p 246732
05/09/2013 33.00p 33.00p 32.00p 33.00p 32180
04/09/2013 33.00p 33.13p 33.00p 33.00p 0
03/09/2013 33.00p 33.13p 33.00p 33.00p 10000
02/09/2013 32.50p 33.10p 31.51p 33.00p 42573
30/08/2013 31.75p 32.80p 31.25p 32.50p 119814
29/08/2013 29.50p 32.00p 29.50p 31.25p 50614
28/08/2013 28.50p 28.50p 27.55p 28.50p 28105
27/08/2013 28.50p 28.50p 27.65p 28.50p 0
23/08/2013 28.50p 28.50p 27.65p 28.50p 3842
22/08/2013 27.00p 28.75p 27.00p 28.50p 30382
21/08/2013 27.00p 27.00p 26.15p 27.00p 0
20/08/2013 26.75p 27.00p 26.15p 27.00p 2963
19/08/2013 26.50p 27.00p 26.50p 26.75p 16497
16/08/2013 26.25p 26.60p 25.75p 26.50p 0
15/08/2013 25.75p 26.60p 25.75p 26.25p 10000
14/08/2013 25.00p 26.40p 25.00p 25.75p 25350
13/08/2013 25.00p 25.00p 24.25p 25.00p 20000
12/08/2013 25.00p 25.00p 24.25p 25.00p 0
09/08/2013 25.00p 25.00p 24.25p 25.00p 0
08/08/2013 25.00p 25.00p 24.25p 25.00p 2289
07/08/2013 25.00p 25.00p 24.25p 25.00p 10259
06/08/2013 25.00p 25.50p 25.00p 25.00p 0
05/08/2013 25.00p 25.50p 25.00p 25.00p 10763
02/08/2013 25.00p 25.00p 25.00p 25.00p 0
01/08/2013 25.00p 25.00p 25.00p 25.00p 2250
31/07/2013 25.00p 25.00p 25.00p 25.00p 0
30/07/2013 25.00p 25.00p 25.00p 25.00p 0
29/07/2013 25.00p 25.00p 25.00p 25.00p 100000
26/07/2013 25.00p 25.00p 24.75p 25.00p 125000
25/07/2013 25.00p 25.50p 24.15p 25.00p 73498
24/07/2013 25.00p 25.00p 24.00p 25.00p 22899
23/07/2013 25.00p 25.62p 25.00p 25.00p 24100
22/07/2013 25.00p 25.00p 24.00p 25.00p 0
19/07/2013 25.00p 25.00p 24.00p 25.00p 7555
18/07/2013 25.00p 25.50p 25.00p 25.00p 0
17/07/2013 25.00p 25.50p 25.00p 25.00p 0
16/07/2013 25.00p 25.50p 25.00p 25.00p 0
15/07/2013 25.00p 25.50p 25.00p 25.00p 50000
12/07/2013 25.00p 25.00p 24.00p 25.00p 37733
11/07/2013 25.00p 25.60p 25.00p 25.00p 0
10/07/2013 25.00p 25.60p 25.00p 25.00p 56023
09/07/2013 25.00p 25.80p 25.00p 25.00p 0
08/07/2013 25.00p 25.80p 25.00p 25.00p 3000
05/07/2013 25.00p 25.00p 24.10p 25.00p 5402
04/07/2013 25.00p 25.50p 25.00p 25.00p 75000
03/07/2013 25.00p 25.90p 25.00p 25.00p 2000
02/07/2013 25.00p 26.50p 23.04p 25.00p 0
01/07/2013 26.50p 26.50p 23.04p 25.00p 57327
28/06/2013 28.50p 28.50p 25.50p 26.50p 118660
27/06/2013 28.75p 28.75p 27.50p 28.50p 11330
26/06/2013 29.00p 29.00p 28.00p 28.75p 7165
25/06/2013 29.00p 29.50p 29.00p 29.00p 0
24/06/2013 29.00p 29.50p 29.00p 29.00p 0
21/06/2013 29.00p 29.50p 29.00p 29.00p 0
20/06/2013 29.00p 29.50p 29.00p 29.00p 0
19/06/2013 29.00p 29.50p 29.00p 29.00p 0
18/06/2013 29.00p 29.50p 29.00p 29.00p 14592
17/06/2013 29.00p 29.00p 28.00p 29.00p 6119
14/06/2013 29.00p 29.00p 28.01p 29.00p 0
13/06/2013 29.00p 29.00p 28.01p 29.00p 780
12/06/2013 29.00p 29.25p 28.58p 29.00p 0
11/06/2013 29.25p 29.25p 28.58p 29.00p 4116
10/06/2013 29.25p 29.50p 28.60p 29.25p 0
07/06/2013 29.25p 29.50p 28.60p 29.25p 0
06/06/2013 29.50p 29.50p 28.60p 29.25p 2053
05/06/2013 29.50p 29.50p 28.80p 29.50p 0
04/06/2013 29.50p 29.50p 28.80p 29.50p 8119
03/06/2013 29.50p 29.50p 28.80p 29.50p 0
31/05/2013 29.50p 29.50p 28.80p 29.50p 0
30/05/2013 29.50p 29.50p 28.80p 29.50p 3093
29/05/2013 29.50p 29.88p 29.50p 29.50p 25000
28/05/2013 29.50p 30.00p 29.28p 29.50p 0
24/05/2013 30.00p 30.00p 29.28p 29.50p 25000
23/05/2013 29.75p 29.75p 29.28p 29.75p 3121
22/05/2013 29.25p 29.80p 28.80p 29.75p 17790
21/05/2013 29.25p 29.50p 28.80p 29.25p 29012
20/05/2013 29.25p 29.25p 29.25p 29.25p 0
17/05/2013 29.25p 29.25p 29.25p 29.25p 137798
16/05/2013 29.25p 29.90p 28.90p 29.25p 0
15/05/2013 29.25p 29.90p 28.90p 29.25p 55520
14/05/2013 29.25p 29.50p 28.90p 29.25p 32982
13/05/2013 29.25p 29.50p 28.90p 29.25p 82876
10/05/2013 29.25p 30.00p 29.12p 29.25p 5681
09/05/2013 29.25p 29.95p 29.00p 29.25p 22207
08/05/2013 28.50p 29.50p 28.50p 29.25p 138766
07/05/2013 28.50p 29.49p 28.50p 28.50p 3390
03/05/2013 28.50p 29.50p 28.30p 28.50p 40483
02/05/2013 28.50p 29.49p 28.50p 28.50p 2838
01/05/2013 28.00p 29.49p 28.00p 28.50p 78613
30/04/2013 24.25p 28.50p 23.00p 28.00p 144650
29/04/2013 23.00p 23.00p 22.30p 23.00p 9049
26/04/2013 23.00p 23.00p 22.30p 23.00p 13531
25/04/2013 23.00p 23.00p 22.30p 23.00p 2081
24/04/2013 23.00p 23.30p 23.00p 23.00p 50000
23/04/2013 23.25p 23.25p 22.50p 23.00p 8537
22/04/2013 23.25p 23.25p 22.19p 23.25p 19125
19/04/2013 23.25p 23.25p 23.00p 23.25p 4079
18/04/2013 23.25p 23.50p 22.50p 23.25p 0
17/04/2013 23.50p 23.50p 22.50p 23.25p 13911
16/04/2013 23.75p 23.75p 23.00p 23.50p 12489
15/04/2013 23.75p 23.75p 23.11p 23.75p 20396
12/04/2013 23.75p 23.75p 23.11p 23.75p 0
11/04/2013 23.75p 23.75p 23.11p 23.75p 0
10/04/2013 23.75p 23.75p 23.11p 23.75p 7285
09/04/2013 23.75p 24.20p 23.11p 23.75p 0
08/04/2013 23.75p 24.20p 23.11p 23.75p 5444
05/04/2013 24.25p 24.25p 23.25p 23.75p 200000
04/04/2013 24.75p 24.75p 24.15p 24.25p 20816
03/04/2013 24.75p 24.75p 24.15p 24.75p 4162
02/04/2013 24.75p 24.75p 24.15p 24.75p 2081
28/03/2013 25.25p 25.80p 24.00p 24.75p 308390
27/03/2013 25.50p 25.50p 24.65p 25.25p 7805
26/03/2013 25.50p 25.50p 24.72p 25.50p 93637
25/03/2013 25.50p 25.50p 24.50p 25.50p 147014
22/03/2013 25.50p 25.50p 24.80p 25.50p 15612
21/03/2013 25.50p 26.00p 24.80p 25.50p 13121
20/03/2013 25.50p 26.00p 24.80p 25.50p 13480

*Close Price adjusted for both dividends and splits