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
06/06/2012 23.50p 23.50p 23.10p 23.50p 25457
01/06/2012 23.50p 24.00p 23.50p 23.50p 20692
31/05/2012 23.50p 23.50p 23.30p 23.50p 8456
30/05/2012 23.50p 23.50p 23.10p 23.50p 28621
29/05/2012 23.75p 24.25p 23.50p 23.50p 25100
28/05/2012 23.75p 23.75p 22.00p 23.50p 23520
25/05/2012 23.75p 24.10p 23.75p 23.75p 500
24/05/2012 24.25p 25.50p 23.75p 23.75p 0
23/05/2012 25.50p 25.50p 24.50p 24.50p 10303
22/05/2012 25.75p 25.75p 25.00p 25.50p 25000
21/05/2012 26.00p 26.00p 25.00p 25.75p 82436
18/05/2012 26.00p 26.00p 25.01p 26.00p 0
17/05/2012 26.00p 26.00p 25.01p 26.00p 0
16/05/2012 26.00p 26.00p 25.01p 26.00p 324
15/05/2012 26.50p 26.50p 25.00p 26.00p 2365
14/05/2012 26.00p 26.50p 26.00p 26.50p 0
11/05/2012 26.50p 26.50p 26.00p 26.50p 11012
10/05/2012 26.50p 26.50p 26.01p 26.50p 0
09/05/2012 26.50p 26.50p 26.01p 26.50p 10408
08/05/2012 26.50p 26.60p 26.01p 26.50p 26156
04/05/2012 26.50p 26.50p 26.06p 26.50p 25259
03/05/2012 27.00p 27.00p 26.10p 26.50p 65338
02/05/2012 27.00p 27.00p 26.00p 27.00p 81654
01/05/2012 27.00p 27.00p 26.20p 27.00p 151973
30/04/2012 26.50p 27.00p 26.25p 27.00p 111688
27/04/2012 26.75p 27.25p 26.18p 26.75p 0
26/04/2012 26.75p 27.25p 26.18p 26.75p 56326
25/04/2012 27.00p 27.55p 26.00p 26.75p 113198
24/04/2012 27.00p 27.25p 26.45p 27.00p 0
23/04/2012 27.25p 27.25p 26.45p 27.00p 13080
20/04/2012 27.25p 27.25p 26.75p 27.25p 150000
19/04/2012 27.25p 27.25p 26.70p 27.25p 0
18/04/2012 27.25p 27.25p 26.70p 27.25p 0
17/04/2012 27.25p 27.25p 26.70p 27.25p 0
16/04/2012 27.25p 27.25p 26.70p 27.25p 15584
13/04/2012 27.25p 27.25p 26.68p 27.25p 416
12/04/2012 27.25p 28.00p 26.63p 27.25p 0
11/04/2012 27.50p 28.00p 26.63p 27.25p 44674
10/04/2012 27.50p 27.50p 27.20p 27.50p 24981
05/04/2012 27.50p 28.40p 27.40p 27.50p 19349
04/04/2012 27.75p 28.00p 26.65p 27.50p 144099
03/04/2012 27.75p 27.90p 27.00p 27.75p 18201
02/04/2012 27.75p 28.00p 27.00p 27.75p 0
30/03/2012 27.75p 28.00p 27.00p 27.75p 0
29/03/2012 28.00p 28.00p 27.00p 27.75p 22507
28/03/2012 28.00p 28.00p 28.00p 28.00p 2601
27/03/2012 28.00p 28.25p 28.00p 28.25p 6615
26/03/2012 27.25p 29.00p 27.20p 28.00p 32406
23/03/2012 26.75p 27.65p 26.75p 27.25p 18014
22/03/2012 26.75p 27.49p 26.75p 26.75p 0
21/03/2012 26.75p 27.49p 26.75p 26.75p 21852
20/03/2012 26.75p 27.50p 26.75p 26.75p 45818
19/03/2012 26.75p 27.49p 26.70p 26.75p 11957
16/03/2012 26.75p 27.43p 26.41p 26.75p 67131
15/03/2012 26.00p 27.00p 25.81p 26.00p 45816
14/03/2012 26.00p 26.50p 25.50p 26.00p 26176
13/03/2012 26.00p 26.65p 26.00p 26.00p 0
12/03/2012 26.00p 26.65p 26.00p 26.00p 51300
09/03/2012 26.00p 26.00p 25.40p 26.00p 12739
08/03/2012 26.25p 26.25p 25.85p 26.00p 26022
07/03/2012 26.25p 26.70p 26.25p 26.25p 125000
06/03/2012 27.00p 27.00p 26.00p 26.25p 7932
05/03/2012 27.25p 27.25p 26.50p 27.25p 9885
02/03/2012 27.25p 27.25p 26.51p 27.25p 0
01/03/2012 27.25p 27.25p 26.51p 27.25p 1787
29/02/2012 27.25p 27.25p 26.51p 27.25p 0
28/02/2012 27.25p 27.25p 26.51p 27.25p 1040
27/02/2012 27.25p 27.40p 26.50p 27.25p 184145
24/02/2012 27.25p 27.25p 26.60p 27.25p 24460
23/02/2012 27.25p 27.25p 26.60p 27.25p 347
22/02/2012 27.25p 27.90p 26.60p 27.25p 18976
21/02/2012 27.00p 27.43p 26.76p 27.00p 29935
20/02/2012 26.25p 27.00p 26.25p 26.75p 40000
17/02/2012 26.25p 26.93p 26.25p 26.25p 0
16/02/2012 26.25p 26.93p 26.25p 26.25p 2339
15/02/2012 26.25p 26.95p 26.00p 26.25p 0
14/02/2012 26.25p 26.95p 26.00p 26.25p 65000
13/02/2012 26.50p 26.50p 25.50p 26.25p 5699
10/02/2012 27.00p 27.19p 26.00p 26.50p 25730
09/02/2012 27.50p 27.50p 26.61p 27.00p 8326
08/02/2012 27.50p 27.50p 26.60p 27.50p 5725
07/02/2012 27.50p 27.50p 26.55p 27.50p 2400
06/02/2012 27.75p 27.75p 26.55p 27.50p 18247
03/02/2012 28.50p 28.50p 27.00p 27.75p 26072
02/02/2012 28.50p 29.15p 27.55p 28.50p 39000
01/02/2012 28.00p 28.65p 28.00p 28.50p 9802
31/01/2012 28.00p 28.00p 27.50p 28.00p 6293
30/01/2012 28.00p 28.00p 27.40p 28.00p 200
27/01/2012 28.25p 28.25p 27.83p 28.25p 2
26/01/2012 28.25p 28.25p 27.83p 28.25p 10878
25/01/2012 28.00p 29.00p 28.00p 28.25p 32946
24/01/2012 28.00p 28.75p 27.25p 28.00p 9327
23/01/2012 27.00p 28.00p 26.45p 28.00p 93102
20/01/2012 27.00p 27.00p 26.00p 27.00p 66741
19/01/2012 27.00p 27.00p 26.00p 27.00p 0
18/01/2012 27.00p 27.00p 26.00p 27.00p 45483
17/01/2012 27.00p 27.00p 26.00p 27.00p 21896
16/01/2012 27.00p 27.00p 26.25p 27.00p 9313
13/01/2012 27.00p 27.00p 26.25p 27.00p 5663
12/01/2012 27.00p 27.00p 26.33p 27.00p 19015
11/01/2012 27.00p 27.00p 26.25p 27.00p 0
10/01/2012 26.25p 26.50p 26.25p 26.50p 36526
09/01/2012 26.25p 26.25p 26.25p 26.25p 10000
06/01/2012 26.75p 26.75p 25.50p 26.25p 44777
05/01/2012 26.75p 26.75p 26.00p 26.75p 43423
04/01/2012 26.75p 26.75p 26.00p 26.75p 5100
03/01/2012 26.25p 26.55p 26.25p 26.50p 0
30/12/2011 26.25p 26.55p 26.25p 26.25p 0
29/12/2011 26.25p 26.55p 26.25p 26.25p 6000
28/12/2011 26.25p 26.80p 26.25p 26.25p 0
23/12/2011 26.50p 26.80p 26.25p 26.25p 1088
22/12/2011 27.50p 27.50p 25.00p 26.25p 112817
21/12/2011 28.00p 28.00p 27.10p 27.50p 12246
20/12/2011 28.00p 28.00p 27.90p 28.00p 0
19/12/2011 28.00p 28.00p 27.90p 28.00p 0
16/12/2011 28.00p 28.00p 27.90p 28.00p 5313
15/12/2011 28.00p 28.10p 28.00p 28.00p 4633
14/12/2011 28.00p 28.00p 27.00p 28.00p 7850
13/12/2011 28.25p 28.63p 27.75p 28.00p 0
12/12/2011 28.25p 28.63p 28.25p 28.25p 702
09/12/2011 28.50p 28.50p 27.50p 28.25p 19942
08/12/2011 28.50p 28.75p 27.50p 28.50p 0
07/12/2011 28.50p 28.75p 27.50p 28.50p 0
06/12/2011 28.75p 28.75p 27.50p 28.50p 11781
05/12/2011 28.75p 28.75p 28.00p 28.75p 11388
02/12/2011 28.75p 28.80p 28.75p 28.75p 1000
01/12/2011 28.75p 28.75p 28.18p 28.75p 107
30/11/2011 28.75p 28.75p 28.00p 28.75p 25297
29/11/2011 28.75p 28.75p 28.00p 28.75p 0
28/11/2011 28.75p 28.75p 28.00p 28.75p 5711
25/11/2011 28.75p 29.00p 28.00p 28.75p 0
24/11/2011 29.00p 29.00p 28.00p 28.75p 52301
23/11/2011 30.00p 30.00p 28.30p 29.00p 42028
22/11/2011 30.00p 30.00p 29.00p 30.00p 0
21/11/2011 30.00p 30.00p 29.00p 30.00p 10000
18/11/2011 30.00p 30.00p 29.61p 30.00p 20000
17/11/2011 30.00p 30.00p 29.51p 30.00p 0
16/11/2011 30.00p 30.00p 29.51p 30.00p 0
15/11/2011 30.00p 30.00p 29.51p 30.00p 9626
14/11/2011 30.00p 30.50p 29.01p 30.00p 0
11/11/2011 30.00p 30.50p 29.01p 30.00p 185763
10/11/2011 30.00p 30.00p 29.50p 30.00p 600
09/11/2011 30.00p 30.00p 29.62p 30.00p 0
08/11/2011 30.00p 30.00p 29.62p 30.00p 0
07/11/2011 30.00p 30.00p 29.62p 30.00p 0
04/11/2011 30.00p 30.00p 29.62p 30.00p 50000
03/11/2011 30.50p 30.50p 29.00p 30.25p 10198
02/11/2011 30.50p 30.50p 30.37p 30.50p 0
01/11/2011 30.50p 30.50p 30.37p 30.50p 0
31/10/2011 30.50p 30.50p 30.37p 30.50p 0
28/10/2011 30.50p 30.50p 30.37p 30.50p 4000
27/10/2011 30.50p 31.00p 30.50p 30.50p 0
26/10/2011 30.75p 31.00p 30.50p 30.50p 0
25/10/2011 30.75p 31.00p 30.50p 30.75p 0
24/10/2011 31.00p 31.00p 30.50p 30.75p 0
21/10/2011 30.75p 31.00p 30.50p 31.00p 0
20/10/2011 30.75p 30.75p 30.50p 30.75p 34626
19/10/2011 30.75p 30.75p 29.00p 30.75p 0
18/10/2011 30.75p 30.75p 29.00p 30.75p 50864
17/10/2011 30.50p 30.75p 29.93p 30.75p 0
14/10/2011 30.00p 30.50p 29.93p 30.50p 20000
13/10/2011 30.50p 30.50p 29.00p 30.00p 29684
12/10/2011 30.50p 30.75p 29.50p 30.50p 0
11/10/2011 30.75p 30.75p 29.50p 30.50p 10408
10/10/2011 30.75p 30.75p 30.75p 30.75p 20817
07/10/2011 30.75p 30.83p 30.50p 30.75p 0
06/10/2011 30.50p 30.83p 30.50p 30.75p 10000
05/10/2011 30.50p 31.25p 30.18p 30.50p 0
04/10/2011 30.75p 31.25p 30.18p 30.50p 0
03/10/2011 30.75p 31.25p 30.18p 30.75p 0
30/09/2011 31.25p 31.25p 30.18p 30.75p 3382
29/09/2011 31.25p 32.50p 31.00p 31.25p 0
28/09/2011 32.50p 32.50p 31.00p 31.00p 10000
27/09/2011 32.50p 32.50p 32.00p 32.50p 100484
26/09/2011 32.50p 33.50p 32.00p 32.50p 0
23/09/2011 33.25p 33.50p 32.00p 32.50p 0
22/09/2011 33.50p 33.50p 33.00p 33.25p 5204
21/09/2011 34.00p 34.00p 33.00p 33.50p 15093
20/09/2011 34.00p 34.00p 33.00p 34.00p 5204
19/09/2011 34.00p 34.33p 34.00p 34.00p 0
16/09/2011 34.00p 34.33p 34.00p 34.00p 3678
15/09/2011 34.00p 34.00p 34.00p 34.00p 0
14/09/2011 34.00p 34.00p 34.00p 34.00p 295000
13/09/2011 34.00p 34.25p 33.01p 34.00p 1652
12/09/2011 34.25p 34.25p 33.01p 34.00p 1652
09/09/2011 34.75p 35.08p 34.50p 34.50p 0
08/09/2011 34.75p 35.08p 34.75p 34.75p 0
07/09/2011 34.75p 35.08p 34.75p 34.75p 138
06/09/2011 35.00p 35.25p 34.50p 34.75p 0
05/09/2011 35.00p 35.23p 34.50p 35.00p 0
02/09/2011 35.00p 35.23p 34.50p 35.00p 0
01/09/2011 35.00p 35.23p 34.50p 35.00p 0
31/08/2011 34.50p 35.23p 34.50p 35.00p 920
30/08/2011 34.00p 34.75p 34.00p 34.00p 0
26/08/2011 34.00p 34.75p 34.00p 34.00p 0
25/08/2011 34.00p 34.75p 34.00p 34.00p 0
24/08/2011 34.00p 34.75p 34.00p 34.00p 0
23/08/2011 34.50p 34.75p 34.00p 34.00p 0
22/08/2011 34.50p 34.75p 34.21p 34.50p 0
19/08/2011 34.50p 34.75p 34.21p 34.50p 0

*Close Price adjusted for both dividends and splits