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
18/08/2011 34.50p 34.75p 34.21p 34.50p 0
17/08/2011 34.50p 34.75p 34.21p 34.50p 0
16/08/2011 34.75p 34.75p 34.21p 34.50p 25000
15/08/2011 34.75p 35.00p 34.75p 34.75p 0
12/08/2011 34.75p 35.00p 34.75p 34.75p 35686
11/08/2011 34.50p 34.75p 34.50p 34.75p 0
10/08/2011 33.75p 34.50p 33.75p 34.50p 25000
09/08/2011 34.00p 34.50p 33.11p 33.75p 31119
08/08/2011 34.00p 35.00p 34.00p 34.00p 0
05/08/2011 35.50p 35.50p 34.38p 35.00p 1919
04/08/2011 37.00p 37.00p 35.00p 35.50p 13370
03/08/2011 37.00p 37.00p 36.18p 37.00p 10000
02/08/2011 37.00p 37.00p 37.00p 37.00p 0
01/08/2011 37.00p 37.00p 37.00p 37.00p 0
29/07/2011 37.00p 37.53p 36.17p 37.00p 0
28/07/2011 37.00p 37.53p 36.17p 37.00p 5594
27/07/2011 37.00p 37.00p 36.15p 37.00p 0
26/07/2011 37.00p 37.00p 36.15p 37.00p 0
25/07/2011 37.00p 37.00p 36.15p 37.00p 0
22/07/2011 37.00p 37.00p 36.15p 37.00p 19368
21/07/2011 37.25p 37.25p 36.15p 37.00p 2298
20/07/2011 37.25p 37.25p 36.50p 37.25p 0
19/07/2011 37.25p 37.25p 36.50p 37.25p 0
18/07/2011 37.25p 37.25p 36.50p 37.25p 16653
15/07/2011 37.25p 37.25p 36.50p 37.25p 0
14/07/2011 37.25p 37.25p 36.50p 37.25p 33302
13/07/2011 37.25p 37.25p 36.80p 37.25p 76967
12/07/2011 37.25p 37.25p 36.75p 37.25p 0
11/07/2011 37.25p 37.25p 36.75p 37.25p 49529
08/07/2011 37.25p 37.80p 37.25p 37.25p 0
07/07/2011 37.25p 37.80p 37.25p 37.25p 172
06/07/2011 37.25p 37.80p 37.25p 37.25p 259
05/07/2011 37.25p 37.85p 37.25p 37.25p 0
04/07/2011 37.25p 37.85p 37.25p 37.25p 305
01/07/2011 37.50p 38.00p 37.25p 37.25p 18566
30/06/2011 37.50p 37.50p 37.20p 37.50p 0
29/06/2011 37.50p 37.50p 37.20p 37.50p 0
28/06/2011 37.50p 37.50p 37.20p 37.50p 0
27/06/2011 37.50p 37.50p 37.20p 37.50p 0
24/06/2011 37.50p 37.50p 37.20p 37.50p 0
23/06/2011 37.50p 37.50p 37.20p 37.50p 8364
22/06/2011 37.50p 38.00p 37.25p 37.50p 0
21/06/2011 37.25p 38.00p 37.25p 37.50p 100000
20/06/2011 37.25p 37.25p 36.50p 37.25p 2119
17/06/2011 38.00p 38.00p 37.00p 37.25p 0
16/06/2011 38.00p 38.00p 37.00p 38.00p 0
15/06/2011 38.00p 38.00p 37.00p 38.00p 10000
14/06/2011 38.00p 38.00p 37.31p 38.00p 7287
13/06/2011 38.00p 38.00p 37.31p 38.00p 0
10/06/2011 38.00p 38.00p 37.31p 38.00p 4684
09/06/2011 38.00p 38.50p 38.00p 38.00p 0
08/06/2011 38.00p 38.50p 38.00p 38.00p 0
07/06/2011 38.00p 38.50p 38.00p 38.25p 255
06/06/2011 38.00p 38.00p 38.00p 38.00p 50000
03/06/2011 38.00p 38.00p 37.92p 38.00p 1977
02/06/2011 38.25p 38.25p 38.00p 38.00p 0
01/06/2011 38.25p 38.25p 38.25p 38.25p 0
31/05/2011 38.25p 38.25p 38.25p 38.25p 0
27/05/2011 38.25p 38.25p 38.25p 38.25p 218
26/05/2011 38.50p 38.60p 38.00p 38.25p 0
25/05/2011 38.50p 38.60p 38.50p 38.50p 0
24/05/2011 38.50p 38.60p 38.50p 38.50p 0
23/05/2011 38.50p 38.60p 38.50p 38.50p 500
20/05/2011 38.75p 38.75p 38.00p 38.50p 19774
19/05/2011 38.50p 38.75p 38.50p 38.75p 12500
18/05/2011 38.50p 38.60p 38.00p 38.50p 13267
17/05/2011 38.50p 39.00p 38.50p 38.50p 0
16/05/2011 39.00p 39.00p 38.50p 38.50p 0
13/05/2011 39.00p 39.00p 38.68p 39.00p 0
12/05/2011 39.25p 39.25p 38.68p 39.00p 4079
11/05/2011 39.00p 39.50p 39.00p 39.25p 0
10/05/2011 39.00p 39.50p 39.00p 39.00p 10006
09/05/2011 39.00p 39.00p 38.25p 39.00p 3123
06/05/2011 39.50p 40.00p 39.00p 39.00p 0
05/05/2011 39.50p 40.00p 39.00p 39.50p 0
04/05/2011 40.00p 40.00p 39.00p 39.50p 25498
03/05/2011 40.00p 40.00p 39.28p 40.00p 7285
28/04/2011 40.00p 40.00p 39.00p 40.00p 5411
27/04/2011 40.00p 40.00p 40.00p 40.00p 0
26/04/2011 40.00p 40.00p 40.00p 40.00p 25000
21/04/2011 40.00p 40.00p 39.00p 40.00p 2809
20/04/2011 40.00p 40.00p 39.00p 40.00p 25705
19/04/2011 40.50p 41.00p 39.57p 40.00p 107973
18/04/2011 41.00p 41.00p 40.31p 41.00p 0
15/04/2011 41.00p 41.00p 40.31p 41.00p 5204
14/04/2011 41.00p 41.70p 40.30p 41.00p 43590
13/04/2011 41.00p 41.00p 40.25p 41.00p 0
12/04/2011 41.00p 41.00p 40.25p 41.00p 39463
11/04/2011 41.25p 41.25p 41.00p 41.00p 50000
08/04/2011 41.50p 42.00p 40.00p 41.25p 103000
07/04/2011 41.50p 42.00p 41.25p 41.50p 0
06/04/2011 41.50p 42.00p 41.25p 41.50p 0
05/04/2011 42.00p 42.00p 41.25p 41.50p 13530
04/04/2011 42.00p 42.50p 42.00p 42.00p 100200
01/04/2011 42.00p 42.00p 41.25p 42.00p 1000
31/03/2011 42.00p 42.00p 41.00p 42.00p 0
30/03/2011 42.00p 42.00p 41.00p 42.00p 0
29/03/2011 42.00p 42.00p 41.00p 42.00p 20410
28/03/2011 41.50p 42.00p 39.00p 42.00p 0
25/03/2011 41.00p 41.75p 39.00p 41.00p 0
24/03/2011 40.00p 41.75p 39.00p 40.75p 85287
23/03/2011 40.00p 40.00p 39.51p 40.00p 2710
22/03/2011 40.00p 40.50p 39.50p 40.00p 0
21/03/2011 39.50p 40.50p 39.50p 40.00p 45818
18/03/2011 39.00p 39.70p 39.00p 39.25p 0
17/03/2011 39.00p 39.70p 39.00p 39.00p 23347
16/03/2011 39.00p 39.00p 38.15p 39.00p 1652
15/03/2011 39.75p 39.75p 38.00p 39.00p 21903
14/03/2011 40.00p 40.50p 39.65p 40.00p 0
11/03/2011 40.50p 40.50p 39.65p 40.50p 17696
10/03/2011 41.00p 41.20p 40.50p 40.50p 3635
09/03/2011 41.25p 41.00p 40.90p 41.00p 12489
08/03/2011 41.25p 42.00p 40.88p 41.25p 0
07/03/2011 41.25p 42.00p 40.88p 41.25p 6262
04/03/2011 41.50p 41.50p 41.15p 41.25p 27081
03/03/2011 41.50p 41.50p 41.20p 41.50p 963
02/03/2011 41.75p 42.00p 41.25p 41.50p 0
01/03/2011 41.25p 42.00p 41.25p 41.75p 0
28/02/2011 42.00p 42.00p 41.25p 41.25p 37491
25/02/2011 41.50p 41.75p 41.71p 41.75p 2311
24/02/2011 41.75p 42.00p 41.00p 41.75p 0
23/02/2011 41.50p 42.00p 41.00p 41.50p 0
22/02/2011 41.50p 41.80p 41.00p 41.00p 0
21/02/2011 41.50p 41.80p 41.00p 41.00p 1715
18/02/2011 42.00p 42.50p 41.50p 41.50p 0
17/02/2011 41.50p 42.50p 41.50p 42.00p 47588
16/02/2011 41.00p 41.25p 41.00p 41.25p 3121
15/02/2011 41.25p 42.00p 40.50p 41.00p 0
14/02/2011 41.75p 42.00p 40.50p 41.25p 0
11/02/2011 41.75p 42.00p 40.50p 41.75p 0
10/02/2011 41.25p 42.00p 40.50p 41.75p 0
09/02/2011 41.50p 41.75p 40.50p 41.25p 0
08/02/2011 41.50p 41.75p 40.50p 41.50p 0
07/02/2011 40.50p 41.75p 40.50p 41.50p 0
04/02/2011 41.00p 41.00p 40.50p 40.50p 50000
03/02/2011 40.00p 40.25p 40.00p 40.25p 31282
02/02/2011 40.25p 40.25p 40.00p 40.25p 0
01/02/2011 40.25p 40.25p 40.00p 40.25p 0
31/01/2011 41.25p 41.25p 40.00p 40.25p 25000
28/01/2011 41.00p 41.50p 41.00p 41.50p 1492
27/01/2011 41.50p 41.75p 41.00p 41.50p 0
26/01/2011 41.00p 41.75p 41.00p 41.75p 0
25/01/2011 41.00p 41.00p 41.00p 41.00p 0
24/01/2011 40.00p 41.00p 40.00p 41.00p 25000
21/01/2011 40.00p 40.75p 40.00p 40.00p 14541
20/01/2011 40.00p 40.00p 40.00p 40.00p 0
19/01/2011 40.00p 40.00p 40.00p 40.00p 0
18/01/2011 40.00p 40.90p 40.00p 40.00p 2000
17/01/2011 40.00p 40.00p 40.00p 40.00p 0
14/01/2011 40.00p 40.00p 40.00p 40.00p 0
13/01/2011 41.00p 41.00p 40.00p 40.00p 0
12/01/2011 41.00p 41.00p 40.50p 40.50p 0
11/01/2011 41.00p 41.00p 40.50p 40.50p 0
10/01/2011 41.00p 41.00p 40.75p 40.75p 0
07/01/2011 41.00p 41.00p 41.00p 41.00p 0
06/01/2011 41.00p 41.00p 41.00p 41.00p 0
05/01/2011 41.00p 41.00p 41.00p 41.00p 0
04/01/2011 42.00p 42.00p 40.25p 41.00p 3748
31/12/2010 42.00p 42.00p 42.00p 42.00p 0
30/12/2010 42.00p 42.90p 41.50p 42.00p 20408
29/12/2010 42.00p 42.00p 42.00p 42.00p 0
24/12/2010 42.00p 42.00p 42.00p 42.00p 0
23/12/2010 41.50p 42.00p 41.50p 42.00p 0
22/12/2010 41.00p 42.00p 40.00p 41.50p 20400
21/12/2010 39.75p 41.00p 39.75p 40.50p 39009
20/12/2010 39.25p 39.25p 39.00p 39.25p 0
17/12/2010 38.50p 39.50p 38.50p 39.25p 9000
16/12/2010 38.00p 39.00p 37.75p 38.50p 116654
15/12/2010 38.00p 38.50p 38.00p 38.00p 0
14/12/2010 38.00p 38.00p 37.50p 38.00p 0
13/12/2010 38.00p 38.00p 38.00p 38.00p 0
10/12/2010 38.25p 38.50p 38.00p 38.00p 5000
09/12/2010 37.75p 38.50p 37.75p 38.25p 30000
08/12/2010 37.75p 38.50p 37.75p 37.75p 20808
07/12/2010 37.75p 38.30p 37.00p 37.75p 12681
06/12/2010 37.50p 37.75p 36.50p 37.75p 56610
03/12/2010 38.25p 38.25p 37.50p 37.50p 0
02/12/2010 38.25p 38.50p 38.25p 38.25p 0
01/12/2010 38.25p 38.50p 37.50p 38.25p 31227
30/11/2010 38.75p 39.00p 37.50p 38.25p 26022
29/11/2010 38.75p 38.75p 38.50p 38.75p 0
26/11/2010 38.50p 38.75p 38.50p 38.75p 0
25/11/2010 38.75p 39.00p 38.00p 38.75p 13680
24/11/2010 38.75p 38.75p 38.50p 38.75p 0
23/11/2010 38.75p 38.75p 38.50p 38.75p 0
22/11/2010 39.00p 39.00p 38.75p 38.75p 0
19/11/2010 37.75p 39.00p 37.75p 39.00p 0
18/11/2010 38.00p 38.00p 37.75p 37.75p 0
17/11/2010 38.00p 38.00p 38.00p 38.00p 0
16/11/2010 39.75p 39.75p 38.00p 38.00p 34462
15/11/2010 39.50p 40.00p 39.50p 39.75p 0
12/11/2010 40.00p 40.00p 39.50p 39.50p 0
11/11/2010 40.00p 40.00p 39.50p 39.50p 0
10/11/2010 39.25p 40.00p 39.25p 40.00p 11162
09/11/2010 39.00p 39.50p 39.00p 39.25p 0
08/11/2010 39.25p 39.25p 38.50p 39.00p 8920
05/11/2010 39.50p 39.75p 39.00p 39.25p 12995
04/11/2010 40.50p 40.69p 39.50p 39.50p 20408
03/11/2010 39.00p 41.00p 39.00p 40.50p 14000
02/11/2010 39.50p 40.00p 39.25p 39.25p 20000

*Close Price adjusted for both dividends and splits