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
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
23/08/2022 23.10p 25.55p 23.10p 24.50p 647594
22/08/2022 23.10p 24.15p 22.16p 23.10p 221470
19/08/2022 23.00p 24.30p 23.00p 23.10p 83795
18/08/2022 22.80p 24.00p 21.63p 23.00p 119627
17/08/2022 22.80p 22.80p 22.80p 22.80p 0
16/08/2022 22.80p 22.80p 22.75p 22.80p 5432
15/08/2022 22.80p 22.80p 22.70p 22.80p 10000
12/08/2022 22.80p 22.80p 21.60p 22.80p 40501
11/08/2022 23.10p 23.10p 21.60p 23.10p 60000
10/08/2022 23.10p 23.10p 21.63p 23.10p 1000
09/08/2022 22.80p 23.10p 22.00p 23.10p 215000
08/08/2022 23.10p 23.10p 21.60p 22.80p 2337
05/08/2022 23.50p 23.50p 21.60p 23.10p 25074
04/08/2022 24.50p 24.50p 24.00p 24.00p 0
03/08/2022 24.50p 25.50p 23.32p 24.50p 39958
02/08/2022 21.20p 25.00p 21.20p 24.50p 221957
01/08/2022 19.50p 22.38p 19.50p 21.20p 119601
29/07/2022 19.50p 19.50p 18.56p 19.50p 1617
28/07/2022 19.50p 19.50p 19.50p 19.50p 0
27/07/2022 19.50p 19.50p 19.50p 19.50p 0
26/07/2022 19.50p 19.50p 19.50p 19.50p 0
25/07/2022 19.50p 19.50p 19.50p 19.50p 0
22/07/2022 18.50p 20.50p 18.50p 19.50p 25000
21/07/2022 18.50p 18.50p 18.50p 18.50p 0
20/07/2022 18.50p 18.50p 18.50p 18.50p 0
19/07/2022 19.20p 19.20p 17.39p 18.50p 48959
18/07/2022 19.20p 19.70p 19.20p 19.20p 0
15/07/2022 19.70p 19.70p 19.22p 19.70p 10119
14/07/2022 19.50p 20.39p 19.50p 19.70p 29250
13/07/2022 19.50p 19.50p 19.50p 19.50p 0
12/07/2022 19.50p 19.50p 19.27p 19.50p 5000
11/07/2022 19.50p 19.50p 19.27p 19.50p 5000
08/07/2022 19.70p 19.70p 19.37p 19.50p 6000
07/07/2022 19.70p 19.70p 19.36p 19.70p 6000
06/07/2022 19.70p 19.70p 19.70p 19.70p 0
05/07/2022 19.50p 19.50p 19.50p 19.50p 0
04/07/2022 20.30p 20.30p 19.50p 19.50p 5000
01/07/2022 20.50p 20.50p 20.30p 20.30p 0
30/06/2022 20.50p 20.95p 20.02p 20.50p 25250
29/06/2022 20.50p 20.50p 20.50p 20.50p 0
28/06/2022 20.50p 20.99p 20.02p 20.50p 199000
27/06/2022 19.50p 21.96p 19.04p 20.50p 125507
24/06/2022 19.50p 19.75p 19.50p 19.50p 5000
23/06/2022 19.50p 19.50p 18.06p 19.50p 1702
22/06/2022 19.50p 20.25p 18.06p 19.50p 80000
21/06/2022 21.50p 21.50p 18.00p 19.50p 107548
20/06/2022 23.00p 23.00p 20.57p 21.50p 27326
17/06/2022 23.50p 23.50p 22.00p 23.00p 10000
16/06/2022 23.50p 23.50p 23.50p 23.50p 0
15/06/2022 23.00p 23.90p 22.15p 23.50p 87081
14/06/2022 23.00p 23.00p 22.00p 23.00p 15000
13/06/2022 23.50p 23.50p 23.00p 23.00p 2170
10/06/2022 23.50p 23.50p 23.01p 23.50p 37
09/06/2022 22.50p 23.56p 22.50p 23.50p 1292
08/06/2022 23.00p 23.50p 23.00p 23.50p 44855
07/06/2022 22.50p 23.00p 22.46p 23.00p 9652
06/06/2022 23.00p 23.56p 21.00p 22.50p 60000
01/06/2022 21.00p 21.00p 21.00p 21.00p 0
31/05/2022 21.00p 21.00p 21.00p 21.00p 0
27/05/2022 21.00p 21.00p 21.00p 21.00p 0
26/05/2022 21.00p 21.00p 20.02p 21.00p 291
25/05/2022 21.00p 21.00p 21.00p 21.00p 0
24/05/2022 21.00p 21.00p 21.00p 21.00p 0
23/05/2022 21.00p 21.00p 21.00p 21.00p 0
20/05/2022 21.00p 21.00p 21.00p 21.00p 0
19/05/2022 21.00p 21.00p 20.02p 21.00p 1512
18/05/2022 21.00p 21.00p 21.00p 21.00p 0
17/05/2022 21.00p 21.00p 21.00p 21.00p 0
16/05/2022 21.00p 21.00p 21.00p 21.00p 0
13/05/2022 21.00p 21.00p 21.00p 21.00p 0
12/05/2022 21.50p 21.50p 20.00p 21.00p 8198
11/05/2022 21.50p 21.50p 21.50p 21.50p 0
10/05/2022 21.50p 21.50p 21.50p 21.50p 0
09/05/2022 21.50p 21.50p 21.50p 21.50p 0
06/05/2022 21.50p 21.50p 21.50p 21.50p 0
05/05/2022 22.00p 22.00p 21.00p 21.50p 5000
04/05/2022 22.00p 22.00p 22.00p 22.00p 0
03/05/2022 22.00p 22.00p 21.00p 22.00p 5000
29/04/2022 22.00p 22.00p 21.02p 22.00p 688
28/04/2022 22.00p 22.00p 21.02p 22.00p 4480
27/04/2022 22.00p 22.00p 21.02p 22.00p 2081
26/04/2022 22.00p 22.05p 22.00p 22.00p 2000
25/04/2022 23.00p 23.00p 22.00p 22.00p 26362
22/04/2022 23.50p 23.50p 22.00p 23.00p 45000
21/04/2022 25.00p 25.00p 22.50p 23.50p 72354
20/04/2022 20.50p 26.00p 20.50p 25.00p 348410
19/04/2022 20.50p 21.49p 20.50p 20.50p 4000
14/04/2022 22.00p 22.00p 20.33p 20.50p 41879
13/04/2022 22.00p 22.90p 22.00p 22.00p 6000
12/04/2022 22.50p 24.00p 21.33p 22.00p 56312
11/04/2022 22.50p 22.50p 22.50p 22.50p 0
08/04/2022 22.00p 24.00p 22.00p 22.50p 58000
07/04/2022 18.50p 22.97p 18.50p 22.00p 36000
06/04/2022 18.50p 19.73p 18.50p 18.50p 25000
05/04/2022 18.50p 19.73p 17.45p 18.50p 36973
04/04/2022 18.50p 18.50p 17.26p 18.50p 30000
01/04/2022 18.50p 18.50p 18.50p 18.50p 0
31/03/2022 18.50p 18.50p 18.50p 18.50p 0
30/03/2022 18.50p 19.55p 18.50p 18.50p 5893
29/03/2022 18.50p 18.50p 17.00p 18.50p 2642
28/03/2022 18.50p 18.50p 18.50p 18.50p 0
25/03/2022 18.50p 18.50p 18.50p 18.50p 0
24/03/2022 18.50p 18.50p 18.50p 18.50p 0
23/03/2022 18.50p 19.55p 18.50p 18.50p 1002
22/03/2022 18.50p 18.50p 17.62p 18.50p 6754
21/03/2022 18.50p 18.50p 17.62p 18.50p 3121
18/03/2022 18.00p 18.90p 17.60p 18.50p 12124
17/03/2022 17.50p 18.94p 16.73p 18.00p 64844
16/03/2022 16.50p 18.88p 16.02p 17.50p 126589
15/03/2022 16.00p 16.00p 16.00p 16.00p 0
14/03/2022 16.00p 16.00p 15.24p 16.00p 45610
11/03/2022 14.50p 16.97p 14.00p 16.00p 144000
10/03/2022 14.50p 14.50p 14.50p 14.50p 0
09/03/2022 14.50p 14.50p 13.03p 14.50p 3985
08/03/2022 14.50p 14.50p 14.50p 14.50p 0
07/03/2022 15.00p 15.69p 13.03p 14.50p 66924
04/03/2022 15.00p 15.00p 14.10p 15.00p 5476
03/03/2022 15.00p 15.00p 15.00p 15.00p 0
02/03/2022 15.00p 15.00p 14.00p 15.00p 16244
01/03/2022 14.00p 15.97p 14.00p 15.00p 6137
28/02/2022 13.00p 15.00p 13.00p 14.00p 139073
25/02/2022 13.00p 13.00p 13.00p 13.00p 0
24/02/2022 13.00p 13.00p 12.00p 13.00p 194
23/02/2022 13.00p 13.00p 12.02p 13.00p 2744
22/02/2022 13.50p 14.00p 13.00p 13.00p 0
21/02/2022 14.50p 14.50p 13.00p 14.00p 20397
18/02/2022 14.50p 15.53p 14.50p 14.50p 1250
17/02/2022 14.50p 14.50p 14.50p 14.50p 0
16/02/2022 14.50p 14.50p 13.09p 14.50p 904
15/02/2022 15.50p 15.75p 14.00p 14.50p 14881
14/02/2022 15.50p 15.50p 14.00p 15.50p 14347
11/02/2022 15.00p 16.94p 14.68p 15.50p 118214
10/02/2022 14.50p 15.94p 13.31p 15.00p 20932
09/02/2022 13.50p 15.94p 13.25p 14.50p 59757
08/02/2022 13.50p 13.50p 13.50p 13.50p 0
07/02/2022 12.50p 13.50p 12.50p 13.50p 25000
04/02/2022 12.50p 12.50p 12.50p 12.50p 0
03/02/2022 12.50p 12.50p 12.50p 12.50p 0
02/02/2022 12.50p 12.50p 12.50p 12.50p 0
01/02/2022 12.00p 12.90p 12.00p 12.50p 10000
31/01/2022 12.00p 12.00p 12.00p 12.00p 0
28/01/2022 12.00p 12.00p 12.00p 12.00p 25000
27/01/2022 11.50p 12.00p 10.00p 12.00p 4235
26/01/2022 12.00p 12.00p 12.00p 12.00p 0
25/01/2022 12.00p 12.00p 12.00p 12.00p 0
24/01/2022 12.00p 12.00p 12.00p 12.00p 0
21/01/2022 12.00p 12.00p 12.00p 12.00p 0
20/01/2022 12.00p 12.00p 12.00p 12.00p 0
19/01/2022 12.00p 12.00p 12.00p 12.00p 0
18/01/2022 12.00p 12.00p 12.00p 12.00p 0
17/01/2022 12.00p 12.00p 11.00p 12.00p 125
14/01/2022 12.00p 12.00p 11.00p 12.00p 1040
13/01/2022 12.00p 12.00p 12.00p 12.00p 0
12/01/2022 12.00p 12.00p 12.00p 12.00p 0
10/01/2022 12.00p 12.38p 12.00p 12.00p 1512
07/01/2022 12.00p 12.00p 12.00p 12.00p 0
06/01/2022 12.00p 12.00p 12.00p 12.00p 0
05/01/2022 12.00p 12.00p 12.00p 12.00p 0
04/01/2022 12.00p 12.00p 12.00p 12.00p 0
03/01/2022 12.00p 12.00p 12.00p 12.00p 0
31/12/2021 12.00p 12.00p 12.00p 12.00p 0
30/12/2021 12.00p 12.00p 12.00p 12.00p 0
29/12/2021 12.00p 12.00p 12.00p 12.00p 0
28/12/2021 12.50p 12.50p 11.00p 12.00p 17903
27/12/2021 12.50p 12.50p 11.00p 12.00p 17903
24/12/2021 12.50p 12.50p 11.00p 12.00p 17903
23/12/2021 12.50p 12.50p 12.50p 12.50p 0
22/12/2021 12.50p 12.50p 12.50p 12.50p 0
21/12/2021 14.50p 14.50p 11.00p 12.50p 39172
20/12/2021 14.50p 14.50p 14.50p 14.50p 0
17/12/2021 14.50p 14.50p 14.50p 14.50p 0
16/12/2021 14.50p 14.50p 14.50p 14.50p 0
15/12/2021 14.50p 14.50p 14.50p 14.50p 0
14/12/2021 14.50p 14.50p 14.50p 14.50p 0
13/12/2021 14.50p 14.50p 14.50p 14.50p 0
10/12/2021 14.50p 14.50p 14.50p 14.50p 0
09/12/2021 14.50p 14.50p 14.50p 14.50p 0
08/12/2021 14.50p 14.50p 14.50p 14.50p 0
07/12/2021 14.50p 14.50p 13.00p 14.50p 1006
06/12/2021 14.50p 14.50p 13.36p 14.50p 4000
03/12/2021 14.50p 14.50p 14.50p 14.50p 0
02/12/2021 14.50p 14.50p 13.36p 14.50p 2000

*Close Price adjusted for both dividends and splits