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
13/06/2023 12.00p 12.00p 11.80p 12.00p 30000
12/06/2023 12.00p 12.00p 11.00p 12.00p 24998
09/06/2023 12.00p 12.00p 12.00p 12.00p 0
08/06/2023 12.00p 12.00p 11.16p 12.00p 25000
07/06/2023 12.00p 12.00p 11.16p 12.00p 10000
06/06/2023 12.00p 12.00p 11.31p 12.00p 80744
05/06/2023 12.00p 12.40p 11.31p 12.00p 57684
02/06/2023 12.00p 12.00p 12.00p 12.00p 0
01/06/2023 12.00p 12.00p 11.13p 12.00p 18606
31/05/2023 12.00p 12.00p 12.00p 12.00p 0
30/05/2023 12.00p 12.75p 12.00p 12.00p 811
26/05/2023 12.00p 12.00p 12.00p 12.00p 0
25/05/2023 12.00p 12.00p 11.04p 12.00p 46374
24/05/2023 12.00p 12.00p 12.00p 12.00p 0
23/05/2023 13.00p 13.00p 12.00p 12.00p 45000
22/05/2023 13.00p 13.00p 13.00p 13.00p 0
19/05/2023 13.00p 13.45p 12.04p 13.00p 6445
18/05/2023 13.50p 13.50p 13.00p 13.00p 5959
17/05/2023 13.50p 13.50p 13.50p 13.50p 0
16/05/2023 13.50p 13.50p 13.50p 13.50p 0
15/05/2023 13.50p 13.50p 13.50p 13.50p 7500
12/05/2023 14.00p 14.00p 14.00p 14.00p 0
11/05/2023 14.00p 14.00p 14.00p 14.00p 0
10/05/2023 14.00p 14.00p 13.04p 14.00p 37637
09/05/2023 14.00p 14.00p 14.00p 14.00p 0
05/05/2023 14.00p 14.00p 14.00p 14.00p 0
04/05/2023 13.00p 14.00p 12.00p 14.00p 198672
03/05/2023 12.50p 13.00p 11.00p 13.00p 233732
02/05/2023 14.00p 14.00p 12.04p 13.00p 35892
28/04/2023 17.75p 17.75p 14.04p 14.50p 315809
27/04/2023 17.50p 17.75p 17.50p 17.50p 9221
26/04/2023 17.50p 17.90p 16.06p 17.50p 12300
25/04/2023 17.50p 17.50p 16.42p 17.50p 34000
24/04/2023 17.50p 17.50p 17.50p 17.50p 0
21/04/2023 17.50p 17.50p 17.50p 17.50p 0
20/04/2023 17.50p 17.50p 17.50p 17.50p 0
19/04/2023 17.50p 18.25p 16.53p 17.50p 22395
18/04/2023 17.50p 17.50p 17.50p 17.50p 0
17/04/2023 17.70p 17.70p 17.00p 17.50p 0
14/04/2023 17.70p 18.49p 17.70p 17.70p 37637
13/04/2023 17.80p 18.22p 17.06p 17.70p 40000
12/04/2023 17.30p 18.40p 16.13p 17.80p 77823
11/04/2023 16.50p 17.50p 16.50p 17.30p 45318
06/04/2023 15.50p 16.50p 15.04p 16.50p 3411
05/04/2023 14.50p 15.50p 14.50p 15.50p 75000
04/04/2023 14.50p 15.00p 14.22p 14.50p 14930
03/04/2023 15.50p 16.25p 13.00p 14.50p 54803
31/03/2023 15.50p 15.50p 15.50p 15.50p 0
30/03/2023 15.50p 15.50p 14.08p 15.50p 232
29/03/2023 15.50p 15.50p 15.50p 15.50p 0
28/03/2023 15.50p 16.25p 15.50p 15.50p 5000
27/03/2023 15.50p 15.50p 15.50p 15.50p 0
24/03/2023 15.50p 15.50p 15.50p 15.50p 0
23/03/2023 15.50p 16.25p 15.50p 15.50p 12216
22/03/2023 16.00p 16.00p 14.08p 15.50p 5174
21/03/2023 16.00p 16.00p 15.00p 16.00p 2000
20/03/2023 16.00p 16.00p 16.00p 16.00p 0
17/03/2023 16.00p 16.75p 15.00p 16.00p 20689
16/03/2023 17.50p 17.50p 15.00p 16.00p 43794
15/03/2023 17.50p 17.50p 16.00p 17.50p 7642
14/03/2023 17.50p 17.50p 17.50p 17.50p 0
13/03/2023 17.50p 17.50p 16.06p 17.50p 5667
10/03/2023 17.50p 17.50p 16.06p 17.50p 500
09/03/2023 17.50p 17.50p 16.06p 17.50p 288
08/03/2023 17.50p 17.50p 16.06p 17.50p 73729
07/03/2023 17.50p 17.50p 16.06p 17.50p 3837
06/03/2023 17.50p 17.75p 16.00p 17.50p 31560
03/03/2023 17.50p 17.50p 17.50p 17.50p 0
02/03/2023 18.50p 18.50p 16.58p 17.50p 57136
01/03/2023 18.50p 18.50p 18.50p 18.50p 0
28/02/2023 18.50p 18.50p 18.50p 18.50p 0
27/02/2023 18.50p 18.50p 18.50p 18.50p 0
24/02/2023 18.50p 18.50p 18.50p 18.50p 0
23/02/2023 18.50p 18.50p 18.50p 18.50p 0
22/02/2023 18.50p 18.50p 17.30p 18.50p 65000
21/02/2023 18.50p 18.70p 18.50p 18.50p 26737
20/02/2023 18.50p 18.90p 18.50p 18.50p 26455
17/02/2023 18.50p 18.50p 17.25p 18.50p 20000
16/02/2023 18.50p 18.50p 18.50p 18.50p 0
15/02/2023 18.50p 18.50p 18.50p 18.50p 0
14/02/2023 18.50p 18.50p 18.50p 18.50p 0
13/02/2023 20.50p 20.50p 18.08p 18.50p 45174
10/02/2023 20.50p 20.50p 19.20p 20.50p 2343
09/02/2023 19.50p 20.50p 19.50p 20.50p 21300
08/02/2023 19.50p 19.50p 19.50p 19.50p 0
07/02/2023 18.50p 19.50p 18.50p 19.50p 49690
06/02/2023 18.50p 19.25p 18.50p 18.50p 10534
03/02/2023 17.50p 18.75p 17.50p 18.50p 40009
02/02/2023 17.50p 17.50p 16.25p 17.50p 1604
01/02/2023 17.00p 17.50p 16.67p 17.50p 0
31/01/2023 16.00p 17.00p 16.00p 17.00p 5000
30/01/2023 16.00p 16.00p 15.55p 16.00p 1865
27/01/2023 16.00p 16.00p 16.00p 16.00p 0
26/01/2023 17.50p 17.50p 16.00p 16.00p 21000
25/01/2023 17.50p 17.50p 17.50p 17.50p 0
24/01/2023 17.50p 17.50p 16.06p 17.50p 1040
23/01/2023 17.50p 17.50p 17.50p 17.50p 0
20/01/2023 17.50p 17.50p 17.50p 17.50p 0
19/01/2023 17.50p 17.90p 16.50p 17.50p 34402
18/01/2023 17.50p 18.00p 16.51p 17.50p 27336
17/01/2023 18.00p 18.00p 16.08p 18.00p 44224
16/01/2023 17.50p 18.49p 17.50p 18.00p 27314
13/01/2023 18.50p 18.50p 17.06p 17.50p 16000
12/01/2023 18.50p 18.50p 17.60p 18.50p 27667
11/01/2023 20.50p 20.50p 18.06p 18.50p 71964
10/01/2023 20.50p 20.50p 20.50p 20.50p 0
09/01/2023 20.50p 20.50p 20.50p 20.50p 0
06/01/2023 20.00p 20.50p 20.00p 20.50p 1500
05/01/2023 20.00p 20.00p 19.67p 20.00p 0
04/01/2023 20.00p 20.80p 20.00p 20.00p 50000
03/01/2023 20.00p 20.33p 20.00p 20.00p 0
30/12/2022 20.00p 20.33p 20.00p 20.00p 0
29/12/2022 20.00p 20.00p 20.00p 20.00p 24082
28/12/2022 20.00p 20.33p 20.00p 20.00p 0
23/12/2022 20.00p 20.33p 20.00p 20.00p 0
22/12/2022 20.00p 20.00p 19.04p 20.00p 1236
21/12/2022 20.00p 20.33p 20.00p 20.00p 0
20/12/2022 20.00p 20.33p 20.00p 20.00p 0
19/12/2022 20.00p 20.33p 20.00p 20.00p 0
16/12/2022 20.00p 20.00p 19.04p 20.00p 21062
15/12/2022 20.00p 20.00p 20.00p 20.00p 0
14/12/2022 20.00p 20.50p 20.00p 20.00p 25000
13/12/2022 20.50p 20.50p 19.04p 20.00p 223
12/12/2022 21.00p 21.00p 19.00p 20.50p 95000
09/12/2022 20.80p 22.14p 20.80p 21.00p 145000
08/12/2022 21.50p 21.99p 19.64p 20.80p 91134
07/12/2022 22.00p 22.98p 21.04p 21.50p 93486
06/12/2022 21.30p 22.98p 20.63p 22.00p 214391
05/12/2022 20.00p 21.96p 20.00p 21.30p 76086
02/12/2022 20.50p 21.00p 20.00p 20.00p 55000
01/12/2022 19.00p 20.00p 19.00p 20.00p 24000
30/11/2022 19.00p 19.00p 18.75p 19.00p 38
29/11/2022 19.00p 19.00p 19.00p 19.00p 0
28/11/2022 19.00p 19.62p 19.00p 19.00p 20000
25/11/2022 19.00p 19.00p 19.00p 19.00p 0
24/11/2022 19.00p 19.00p 19.00p 19.00p 0
23/11/2022 19.00p 19.00p 19.00p 19.00p 0
22/11/2022 19.00p 19.00p 19.00p 19.00p 0
21/11/2022 19.00p 19.00p 19.00p 19.00p 0
18/11/2022 19.00p 19.00p 18.04p 19.00p 4
17/11/2022 19.00p 19.00p 18.04p 19.00p 10408
16/11/2022 19.00p 19.00p 19.00p 19.00p 0
15/11/2022 19.00p 19.00p 19.00p 19.00p 0
14/11/2022 19.00p 19.89p 19.00p 19.00p 15065
11/11/2022 19.50p 19.50p 18.01p 19.00p 10087
10/11/2022 19.50p 19.50p 19.50p 19.50p 0
09/11/2022 19.50p 19.50p 18.01p 19.50p 5000
08/11/2022 19.00p 19.50p 18.67p 19.50p 0
07/11/2022 18.50p 19.59p 18.50p 19.00p 10087
04/11/2022 18.50p 18.50p 18.50p 18.50p 0
03/11/2022 18.50p 19.59p 18.50p 18.50p 5538
02/11/2022 18.50p 18.50p 18.50p 18.50p 0
01/11/2022 18.50p 18.50p 18.50p 18.50p 0
31/10/2022 18.50p 18.50p 18.50p 18.50p 0
28/10/2022 18.50p 18.50p 18.50p 18.50p 0
27/10/2022 18.50p 18.50p 18.50p 18.50p 0
26/10/2022 18.50p 18.50p 18.50p 18.50p 0
25/10/2022 18.50p 18.50p 18.50p 18.50p 0
24/10/2022 18.50p 19.62p 18.50p 18.50p 2499
21/10/2022 18.50p 18.50p 18.50p 18.50p 0
20/10/2022 18.50p 18.50p 18.50p 18.50p 0
19/10/2022 18.50p 18.50p 18.50p 18.50p 0
18/10/2022 18.50p 18.50p 18.50p 18.50p 0
17/10/2022 18.50p 18.50p 18.50p 18.50p 0
14/10/2022 18.50p 18.50p 18.50p 18.50p 0
13/10/2022 18.50p 18.50p 18.50p 18.50p 0
12/10/2022 18.50p 18.50p 18.50p 18.50p 0
11/10/2022 18.50p 18.50p 17.80p 18.50p 12411
10/10/2022 18.50p 18.50p 18.50p 18.50p 0
07/10/2022 17.45p 19.75p 16.80p 18.50p 9532
06/10/2022 17.30p 17.60p 17.30p 17.45p 12492
05/10/2022 17.10p 17.30p 17.10p 17.30p 0
04/10/2022 17.10p 17.10p 17.10p 17.10p 0
03/10/2022 17.10p 17.10p 15.84p 17.10p 17781
30/09/2022 17.10p 17.10p 17.10p 17.10p 0
29/09/2022 17.10p 17.10p 17.10p 17.10p 0
28/09/2022 17.50p 19.00p 16.16p 17.10p 119278
27/09/2022 17.50p 17.50p 17.50p 17.50p 0
26/09/2022 17.50p 18.25p 17.50p 17.50p 288
23/09/2022 18.40p 19.74p 16.25p 17.50p 46847
22/09/2022 18.10p 19.35p 18.10p 18.40p 61859
21/09/2022 18.60p 19.20p 17.70p 19.20p 225141
20/09/2022 18.60p 18.60p 18.60p 18.60p 0
16/09/2022 18.60p 18.60p 18.60p 18.60p 0
15/09/2022 18.60p 18.97p 17.70p 18.60p 38834
14/09/2022 18.80p 18.80p 17.67p 18.60p 4000
13/09/2022 19.60p 20.40p 17.72p 18.80p 24407
12/09/2022 20.30p 21.00p 19.26p 19.60p 83117
09/09/2022 20.30p 20.30p 19.01p 20.30p 7234
08/09/2022 19.80p 21.33p 19.80p 20.30p 9638
07/09/2022 20.10p 20.10p 18.85p 19.80p 98943
06/09/2022 18.90p 21.80p 18.90p 20.10p 262793
05/09/2022 19.20p 19.65p 17.76p 18.90p 166335
02/09/2022 19.20p 19.65p 18.24p 19.20p 8761
01/09/2022 20.50p 20.81p 18.13p 19.20p 37943
31/08/2022 23.00p 24.60p 19.80p 20.50p 497616
30/08/2022 25.10p 26.02p 23.20p 23.20p 40466
26/08/2022 25.00p 25.00p 24.50p 24.50p 20000
25/08/2022 25.10p 25.98p 25.00p 25.00p 32888
24/08/2022 24.50p 27.85p 24.42p 25.10p 438130

*Close Price adjusted for both dividends and splits