LSL Property Services (LSL) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. LSL Property Services

Date Open High Low Close* Volume
25/10/2017 230.25p 233.00p 228.00p 229.75p 30721
24/10/2017 233.00p 233.00p 230.00p 230.00p 28035
23/10/2017 238.75p 239.75p 229.25p 230.00p 11561
20/10/2017 239.75p 239.75p 226.24p 228.50p 8660
19/10/2017 233.00p 239.75p 232.25p 235.00p 7677
18/10/2017 226.50p 233.00p 226.50p 232.25p 309497
17/10/2017 228.25p 230.25p 225.00p 229.50p 38062
16/10/2017 231.75p 233.00p 230.00p 231.25p 54112
13/10/2017 230.00p 234.50p 230.00p 234.50p 18138
12/10/2017 230.00p 232.75p 229.00p 232.75p 58798
11/10/2017 230.00p 235.00p 230.00p 232.25p 5441
10/10/2017 227.75p 230.25p 225.25p 230.00p 73502
09/10/2017 231.00p 235.75p 228.00p 230.00p 9076
06/10/2017 237.50p 237.75p 235.00p 235.00p 34557
05/10/2017 238.75p 241.00p 235.25p 235.25p 17552
04/10/2017 246.00p 248.00p 235.00p 235.00p 8969
03/10/2017 245.00p 245.00p 236.50p 236.50p 900
02/10/2017 237.00p 246.00p 235.00p 241.75p 16944
29/09/2017 238.00p 238.00p 235.00p 235.25p 466
28/09/2017 244.50p 244.50p 237.75p 239.00p 4836
27/09/2017 236.25p 239.75p 235.00p 235.00p 807
26/09/2017 239.25p 242.75p 235.00p 235.75p 24722
25/09/2017 235.00p 235.00p 235.00p 235.00p 4
22/09/2017 236.25p 243.00p 228.00p 239.75p 16360
21/09/2017 237.50p 237.75p 237.50p 237.75p 28
20/09/2017 232.75p 244.50p 232.75p 240.00p 1428
19/09/2017 239.00p 239.00p 235.00p 236.25p 64411
18/09/2017 241.75p 241.75p 241.75p 241.75p 1531
15/09/2017 240.50p 240.50p 231.75p 237.00p 20386
14/09/2017 234.00p 237.25p 232.00p 235.25p 3398
13/09/2017 232.50p 234.50p 231.75p 234.25p 1445
12/09/2017 240.50p 244.00p 230.00p 230.75p 9206
11/09/2017 243.25p 243.25p 230.00p 235.00p 13225
08/09/2017 230.00p 239.12p 227.00p 239.12p 5947
07/09/2017 227.00p 235.00p 227.00p 231.00p 691
06/09/2017 233.25p 233.25p 227.00p 229.75p 19257
05/09/2017 227.00p 233.00p 227.00p 232.00p 3116
04/09/2017 231.00p 232.75p 227.00p 228.50p 2221
01/09/2017 233.00p 235.00p 232.00p 232.00p 33354
31/08/2017 215.25p 240.00p 215.25p 234.25p 29450
30/08/2017 225.75p 228.75p 224.50p 225.62p 4760
29/08/2017 221.00p 229.00p 218.00p 226.75p 7731
25/08/2017 223.50p 223.75p 219.50p 222.00p 13109
24/08/2017 222.00p 222.50p 221.75p 222.50p 9637
23/08/2017 208.25p 225.00p 208.25p 223.25p 8002
22/08/2017 218.00p 218.00p 213.75p 217.75p 8646
21/08/2017 228.75p 228.75p 213.50p 220.75p 3941
18/08/2017 220.25p 223.25p 211.75p 219.75p 24291
17/08/2017 230.00p 230.50p 220.00p 225.00p 56992
16/08/2017 230.25p 232.50p 226.00p 229.00p 47310
15/08/2017 236.75p 236.75p 225.25p 228.00p 2154
14/08/2017 235.25p 239.00p 225.25p 226.00p 1448
11/08/2017 231.25p 234.75p 221.00p 225.00p 20556
10/08/2017 248.00p 249.75p 230.00p 231.00p 11049
09/08/2017 254.00p 254.00p 245.00p 246.75p 4564
08/08/2017 249.00p 249.75p 246.25p 246.25p 1200
07/08/2017 247.50p 249.75p 245.00p 246.00p 7890
04/08/2017 248.00p 253.75p 245.00p 246.00p 24035
03/08/2017 248.75p 249.00p 246.75p 247.25p 2822
02/08/2017 254.75p 255.00p 245.25p 245.25p 23033
01/08/2017 261.00p 263.00p 251.25p 255.00p 74430
31/07/2017 243.00p 259.00p 243.00p 254.50p 40300
28/07/2017 250.75p 252.00p 249.25p 251.75p 5373
27/07/2017 250.00p 251.25p 248.50p 251.25p 17642
26/07/2017 242.25p 249.75p 242.00p 245.00p 28436
25/07/2017 243.50p 243.50p 240.00p 241.75p 3504
24/07/2017 249.75p 249.75p 241.00p 244.00p 12702
21/07/2017 245.00p 245.00p 245.00p 245.00p 5982
20/07/2017 249.75p 249.75p 242.75p 245.00p 1658
19/07/2017 242.25p 242.25p 235.00p 235.25p 18445
18/07/2017 240.25p 244.75p 240.00p 244.75p 7966
17/07/2017 240.00p 252.00p 240.00p 247.00p 43903
14/07/2017 228.75p 231.25p 223.75p 226.75p 9161
13/07/2017 220.00p 224.75p 215.25p 219.75p 7586
12/07/2017 215.25p 216.75p 210.25p 216.00p 48622
11/07/2017 212.00p 219.25p 211.50p 217.25p 2987
10/07/2017 220.75p 220.75p 212.25p 213.00p 20369
07/07/2017 228.50p 228.75p 220.25p 220.25p 1111
06/07/2017 226.00p 229.00p 226.00p 228.25p 19204
05/07/2017 228.00p 228.75p 222.50p 224.25p 6220
04/07/2017 226.50p 226.50p 218.00p 218.00p 19605
03/07/2017 220.00p 220.00p 220.00p 220.00p 25081
30/06/2017 225.25p 225.25p 220.00p 220.25p 34169
29/06/2017 225.25p 225.25p 223.00p 224.50p 8621
28/06/2017 228.00p 228.00p 220.00p 222.00p 35700
27/06/2017 230.00p 233.00p 222.00p 232.50p 7018
26/06/2017 228.50p 230.00p 224.75p 229.50p 10028
23/06/2017 224.00p 229.75p 220.00p 222.00p 96800
22/06/2017 220.00p 226.00p 220.00p 220.75p 16960
21/06/2017 224.75p 225.00p 215.00p 215.25p 27064
20/06/2017 215.75p 228.00p 215.75p 216.25p 5152
19/06/2017 216.50p 224.75p 215.25p 219.75p 8684
16/06/2017 219.25p 225.00p 215.25p 215.25p 184417
15/06/2017 214.75p 221.50p 214.75p 217.25p 19935
14/06/2017 220.00p 228.75p 215.00p 216.00p 11697
13/06/2017 220.00p 225.00p 215.25p 218.75p 3705
12/06/2017 220.75p 224.50p 217.00p 218.75p 25245
09/06/2017 224.25p 229.75p 223.00p 224.75p 107680
08/06/2017 222.75p 227.75p 222.75p 227.75p 4280
07/06/2017 223.50p 223.50p 222.34p 223.50p 23434
06/06/2017 232.25p 232.25p 220.00p 223.00p 13861
05/06/2017 224.75p 228.50p 224.00p 225.50p 8098
02/06/2017 223.00p 227.75p 221.00p 226.25p 11852
01/06/2017 232.75p 237.25p 220.00p 223.25p 24751
31/05/2017 229.00p 235.00p 228.25p 231.75p 532589
30/05/2017 223.75p 240.00p 223.75p 235.00p 34363
26/05/2017 242.50p 243.50p 220.25p 228.50p 114531
25/05/2017 234.75p 242.80p 233.49p 242.50p 43143
24/05/2017 220.25p 231.25p 220.25p 231.00p 32834
23/05/2017 218.00p 223.50p 218.00p 220.00p 18666
22/05/2017 219.25p 221.50p 210.32p 220.75p 18166
19/05/2017 219.25p 219.25p 213.50p 217.25p 23163
18/05/2017 220.00p 220.00p 210.50p 213.00p 35068
17/05/2017 206.75p 217.25p 206.75p 212.25p 31520
16/05/2017 215.75p 220.50p 206.00p 206.00p 22987
15/05/2017 220.00p 220.00p 212.75p 212.75p 8339
12/05/2017 216.00p 216.00p 210.50p 210.50p 4431
11/05/2017 211.00p 214.75p 210.84p 213.25p 11359
10/05/2017 210.50p 210.50p 202.00p 205.75p 65772
09/05/2017 204.00p 204.75p 203.50p 203.75p 5460
08/05/2017 210.00p 210.00p 203.00p 203.00p 75258
05/05/2017 204.00p 204.93p 204.00p 204.50p 41530
04/05/2017 208.00p 208.00p 201.50p 202.00p 386440
03/05/2017 205.00p 206.50p 202.40p 203.00p 87016
02/05/2017 208.75p 210.00p 204.00p 205.00p 374422
28/04/2017 212.25p 212.25p 205.25p 205.75p 11885
27/04/2017 220.00p 220.00p 210.00p 211.50p 49693
26/04/2017 219.75p 219.75p 212.00p 212.25p 31113
25/04/2017 214.00p 220.00p 212.56p 216.00p 34554
24/04/2017 208.75p 210.33p 205.01p 207.00p 54246
21/04/2017 209.00p 213.37p 205.75p 207.00p 8479
20/04/2017 208.00p 208.75p 205.00p 207.00p 18281
19/04/2017 201.50p 209.00p 200.62p 209.00p 26191
18/04/2017 201.75p 207.25p 200.78p 201.25p 5563
13/04/2017 201.00p 208.75p 201.00p 207.75p 10989
12/04/2017 200.25p 207.95p 195.50p 201.00p 39928
11/04/2017 200.00p 206.00p 198.79p 200.50p 75204
10/04/2017 197.00p 201.25p 195.25p 197.00p 22313
07/04/2017 202.75p 204.50p 195.25p 195.50p 339587
06/04/2017 205.00p 208.25p 201.00p 205.00p 30107
05/04/2017 200.00p 209.75p 197.00p 205.50p 521742
04/04/2017 202.00p 203.00p 197.00p 197.00p 449547
03/04/2017 216.00p 216.00p 200.00p 202.25p 30286
31/03/2017 216.00p 216.00p 208.00p 209.00p 1004568
30/03/2017 208.00p 214.50p 208.00p 212.75p 35275
29/03/2017 210.00p 215.40p 210.00p 211.25p 13417
28/03/2017 209.75p 213.75p 209.75p 211.00p 12075
27/03/2017 209.75p 210.31p 208.25p 210.00p 13376
24/03/2017 215.00p 215.00p 208.00p 208.00p 3037
23/03/2017 210.00p 214.25p 208.45p 210.00p 9614
22/03/2017 210.50p 213.50p 208.00p 213.25p 15776
21/03/2017 211.25p 213.75p 209.90p 210.50p 28600
20/03/2017 213.75p 216.15p 213.75p 214.00p 4862
17/03/2017 212.75p 214.85p 210.00p 213.50p 976975
16/03/2017 219.50p 219.50p 211.50p 212.50p 687946
15/03/2017 211.00p 219.00p 211.00p 218.50p 53629
14/03/2017 212.00p 215.00p 211.68p 213.50p 700987
13/03/2017 214.50p 216.00p 212.75p 213.00p 23991
10/03/2017 215.50p 215.50p 213.25p 213.25p 351470
09/03/2017 215.25p 218.10p 215.00p 216.50p 8037
08/03/2017 219.00p 219.50p 216.79p 218.50p 29300
07/03/2017 216.75p 219.75p 215.00p 219.50p 22955
06/03/2017 210.00p 215.75p 201.81p 215.75p 57849
03/03/2017 205.00p 205.00p 203.25p 205.00p 32832
02/03/2017 204.00p 204.00p 198.75p 199.00p 46201
01/03/2017 199.75p 205.00p 198.69p 199.00p 71724
28/02/2017 195.00p 204.75p 195.00p 199.25p 54686
27/02/2017 205.00p 205.00p 197.65p 198.00p 17939
24/02/2017 205.00p 205.00p 199.25p 200.00p 63738
23/02/2017 202.50p 203.25p 201.00p 202.00p 37125
22/02/2017 202.50p 204.00p 200.00p 204.00p 514715
21/02/2017 203.75p 204.50p 200.00p 204.50p 19026
20/02/2017 204.75p 205.00p 204.25p 204.25p 147010
17/02/2017 204.00p 205.00p 202.00p 204.00p 88224
16/02/2017 205.00p 205.00p 204.00p 204.00p 60900
15/02/2017 200.75p 203.75p 200.00p 203.75p 50917
14/02/2017 201.00p 201.00p 199.05p 201.00p 44299
13/02/2017 202.00p 202.00p 195.25p 198.50p 15009
10/02/2017 195.00p 199.00p 193.50p 194.00p 198091
09/02/2017 205.00p 205.00p 199.00p 199.00p 52028
08/02/2017 196.00p 205.00p 192.52p 204.75p 67528
07/02/2017 196.00p 201.87p 196.00p 199.00p 6781
06/02/2017 200.00p 203.00p 197.89p 202.75p 12141
03/02/2017 202.00p 203.13p 200.75p 200.75p 48014
02/02/2017 203.00p 205.00p 202.00p 202.00p 34768
01/02/2017 205.00p 205.00p 201.50p 201.50p 36971
31/01/2017 209.00p 209.00p 201.00p 204.50p 62238
30/01/2017 205.00p 210.00p 202.49p 207.75p 60808
27/01/2017 211.00p 211.00p 205.00p 205.00p 41459
26/01/2017 212.00p 212.78p 211.00p 211.00p 44426
25/01/2017 215.00p 215.00p 210.00p 210.50p 41762
24/01/2017 214.75p 216.00p 212.72p 214.75p 935
23/01/2017 215.75p 219.50p 213.00p 215.75p 355315
20/01/2017 219.00p 219.00p 215.75p 215.75p 3868
19/01/2017 217.00p 219.00p 211.75p 214.50p 7991
18/01/2017 218.00p 218.25p 216.00p 218.00p 42976
17/01/2017 218.75p 219.00p 217.25p 217.25p 342595
16/01/2017 220.00p 221.00p 215.00p 219.00p 75771
13/01/2017 217.00p 220.00p 215.75p 216.50p 32669
12/01/2017 223.00p 223.00p 216.25p 216.25p 18718

*Close Price adjusted for both dividends and splits