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
11/01/2017 235.00p 235.00p 218.75p 218.75p 17518
10/01/2017 232.50p 232.50p 227.00p 227.00p 57854
09/01/2017 225.25p 238.75p 225.25p 229.25p 29775
06/01/2017 238.00p 238.00p 234.25p 237.00p 17147
05/01/2017 230.50p 236.00p 230.50p 234.75p 301889
04/01/2017 234.00p 235.75p 230.50p 233.75p 148898
03/01/2017 230.50p 234.25p 229.00p 233.00p 27142
30/12/2016 230.50p 237.75p 229.00p 230.50p 2344
29/12/2016 230.25p 237.00p 225.00p 230.25p 15918
28/12/2016 230.00p 240.50p 229.50p 232.25p 43818
23/12/2016 225.00p 226.00p 225.00p 225.75p 481
22/12/2016 226.75p 229.00p 221.50p 226.50p 7287
21/12/2016 220.00p 226.25p 220.00p 224.75p 29796
20/12/2016 220.75p 227.75p 220.75p 221.75p 4640
19/12/2016 224.00p 229.00p 220.00p 221.50p 27987
16/12/2016 218.75p 220.00p 210.00p 217.75p 121839
15/12/2016 210.75p 215.00p 210.75p 213.25p 110321
14/12/2016 214.00p 214.00p 207.75p 210.75p 38936
13/12/2016 210.75p 212.00p 205.50p 209.00p 95469
12/12/2016 213.50p 213.50p 208.25p 209.00p 182182
09/12/2016 201.00p 214.00p 201.00p 208.00p 80924
08/12/2016 200.50p 209.00p 200.50p 204.00p 23879
07/12/2016 200.00p 203.25p 200.00p 200.25p 69546
06/12/2016 200.00p 200.56p 200.00p 200.00p 112345
05/12/2016 203.00p 204.50p 200.00p 200.00p 4652
02/12/2016 200.75p 203.25p 200.00p 200.50p 49809
01/12/2016 201.00p 209.20p 200.25p 200.50p 19779
30/11/2016 209.00p 209.00p 200.00p 201.25p 134179
29/11/2016 202.75p 202.75p 200.00p 200.25p 7382
28/11/2016 203.00p 205.00p 200.25p 200.50p 59668
25/11/2016 205.00p 207.00p 200.25p 202.75p 35089
24/11/2016 207.00p 208.69p 201.75p 205.00p 69308
23/11/2016 200.00p 215.00p 199.25p 207.00p 494518
22/11/2016 219.50p 223.00p 214.00p 218.00p 27787
21/11/2016 222.00p 223.00p 210.00p 219.25p 29434
18/11/2016 220.00p 223.00p 214.02p 222.00p 14999
17/11/2016 220.00p 222.00p 210.75p 214.00p 24773
16/11/2016 222.50p 223.00p 210.00p 213.50p 31993
15/11/2016 215.00p 218.00p 215.00p 217.00p 46572
14/11/2016 220.00p 223.00p 215.00p 215.00p 45415
11/11/2016 223.00p 223.00p 209.75p 209.75p 10451
10/11/2016 206.25p 219.50p 205.50p 218.00p 26443
09/11/2016 206.00p 217.00p 206.00p 207.75p 18856
08/11/2016 215.00p 215.00p 200.25p 207.75p 56408
07/11/2016 210.00p 212.00p 202.50p 206.00p 26775
04/11/2016 205.00p 210.00p 197.50p 206.50p 31776
03/11/2016 199.75p 204.00p 199.75p 204.00p 18827
02/11/2016 204.25p 204.25p 200.00p 201.00p 40917
01/11/2016 193.75p 197.25p 193.50p 194.50p 759081
31/10/2016 194.00p 197.25p 193.50p 194.50p 69767
28/10/2016 198.50p 200.75p 193.50p 193.75p 317589
27/10/2016 200.00p 200.25p 196.25p 199.75p 25707
26/10/2016 193.50p 198.50p 193.50p 197.75p 379035
25/10/2016 196.75p 199.50p 193.50p 194.50p 2158257
24/10/2016 192.00p 195.00p 192.00p 194.75p 206649
21/10/2016 190.25p 193.75p 187.75p 192.00p 120102
20/10/2016 190.50p 199.50p 188.87p 191.50p 25592
19/10/2016 180.00p 192.00p 180.00p 189.50p 36550
18/10/2016 192.00p 193.75p 185.00p 188.25p 39410
17/10/2016 195.00p 199.00p 186.00p 191.00p 109615
14/10/2016 200.00p 202.03p 196.50p 199.00p 44122
13/10/2016 202.00p 204.25p 197.75p 200.00p 232547
12/10/2016 210.00p 210.00p 201.00p 203.25p 336789
11/10/2016 202.00p 210.00p 202.00p 204.00p 256585
10/10/2016 199.25p 205.75p 199.00p 202.50p 415645
07/10/2016 206.75p 209.75p 199.75p 201.75p 45474
06/10/2016 205.00p 208.25p 199.00p 203.00p 58166
05/10/2016 213.50p 214.50p 198.00p 198.00p 37388
04/10/2016 215.00p 217.00p 206.25p 206.25p 80093
03/10/2016 216.00p 216.00p 209.00p 211.75p 25557
30/09/2016 226.00p 226.00p 210.00p 213.50p 12407
29/09/2016 222.25p 222.34p 217.50p 218.62p 4401
28/09/2016 221.75p 223.75p 219.25p 222.00p 16815
27/09/2016 215.00p 222.50p 215.00p 219.50p 29118
26/09/2016 215.00p 220.75p 215.00p 218.25p 36623
23/09/2016 222.00p 222.00p 215.00p 218.50p 97010
22/09/2016 225.50p 231.56p 215.00p 218.25p 155363
21/09/2016 217.00p 226.50p 215.25p 218.75p 94562
20/09/2016 220.00p 221.75p 217.00p 219.00p 8341
19/09/2016 220.25p 225.50p 220.00p 220.25p 11886
16/09/2016 218.00p 225.00p 218.00p 219.00p 39062
15/09/2016 217.50p 225.00p 217.25p 221.75p 18905
14/09/2016 220.00p 230.00p 220.00p 222.50p 48344
13/09/2016 235.00p 235.00p 222.25p 231.00p 226587
12/09/2016 233.75p 242.50p 230.00p 233.50p 42026
09/09/2016 235.00p 243.25p 232.87p 236.75p 69732
08/09/2016 220.00p 231.00p 220.00p 229.50p 62457
07/09/2016 220.00p 227.07p 218.25p 226.50p 31633
06/09/2016 224.00p 231.50p 221.25p 227.25p 232890
05/09/2016 225.00p 231.50p 224.25p 228.25p 16571
02/09/2016 225.00p 244.00p 225.00p 225.25p 126944
01/09/2016 224.25p 239.25p 215.44p 236.75p 456491
31/08/2016 223.25p 227.50p 220.25p 225.00p 76293
30/08/2016 215.00p 221.00p 213.00p 220.50p 132909
26/08/2016 215.00p 219.30p 215.00p 217.75p 25584
25/08/2016 215.25p 220.25p 215.25p 220.25p 9660
24/08/2016 219.75p 221.25p 215.00p 220.50p 508690
23/08/2016 218.75p 228.77p 218.75p 219.00p 14315
22/08/2016 225.00p 229.05p 215.00p 219.25p 120405
19/08/2016 225.00p 226.75p 225.00p 225.00p 179144
18/08/2016 208.25p 238.25p 207.25p 229.00p 30970
17/08/2016 207.00p 220.24p 207.00p 218.00p 588698
16/08/2016 210.00p 214.88p 204.00p 213.50p 520605
15/08/2016 215.50p 225.15p 211.50p 213.00p 351048
12/08/2016 222.00p 223.36p 211.50p 219.25p 455717
11/08/2016 226.25p 227.50p 222.75p 224.00p 448903
10/08/2016 226.00p 231.87p 226.00p 227.00p 461534
09/08/2016 233.00p 233.00p 226.00p 229.00p 11061
08/08/2016 230.00p 236.30p 228.75p 228.75p 32361
05/08/2016 240.00p 244.00p 231.75p 239.25p 66923
04/08/2016 241.00p 241.00p 234.50p 236.25p 12954
03/08/2016 240.25p 241.30p 230.00p 239.00p 11292
02/08/2016 239.00p 244.75p 237.50p 241.25p 11113
01/08/2016 241.00p 245.25p 228.00p 239.25p 37045
29/07/2016 240.00p 243.75p 230.00p 230.00p 21384
28/07/2016 231.00p 238.42p 229.75p 232.00p 12764
27/07/2016 231.50p 238.43p 231.50p 234.50p 7394
26/07/2016 228.25p 232.75p 228.25p 231.25p 1006998
25/07/2016 230.00p 231.75p 228.01p 231.75p 27028
22/07/2016 195.00p 245.00p 195.00p 232.50p 45279
21/07/2016 243.75p 253.25p 238.71p 248.00p 36174
20/07/2016 244.75p 248.00p 240.00p 244.00p 7125
19/07/2016 250.75p 253.75p 240.00p 240.25p 13623
18/07/2016 245.00p 254.75p 243.00p 246.75p 12583
15/07/2016 244.50p 245.50p 240.48p 244.00p 58699
14/07/2016 242.00p 244.75p 240.00p 243.50p 7545
13/07/2016 242.00p 252.00p 241.88p 242.00p 58322
12/07/2016 244.00p 246.00p 238.20p 246.00p 7853
11/07/2016 242.75p 244.00p 238.00p 244.00p 7458
08/07/2016 236.00p 240.25p 236.00p 239.25p 46885
07/07/2016 237.50p 242.06p 236.00p 237.75p 498048
06/07/2016 251.75p 251.75p 234.75p 235.75p 395532
05/07/2016 239.75p 247.67p 238.25p 244.25p 6356
04/07/2016 251.75p 251.75p 241.06p 247.00p 83429
01/07/2016 236.25p 250.00p 236.25p 247.75p 22706
30/06/2016 240.00p 249.75p 233.45p 244.00p 16677
29/06/2016 220.00p 239.75p 220.00p 235.00p 33421
28/06/2016 215.00p 225.00p 208.00p 225.00p 509719
27/06/2016 274.00p 274.00p 200.00p 220.00p 1186296
24/06/2016 285.00p 285.00p 242.03p 273.75p 1110889
23/06/2016 296.75p 297.00p 280.25p 295.00p 7719
22/06/2016 290.00p 290.00p 280.50p 288.00p 22807
21/06/2016 284.00p 291.69p 283.75p 286.75p 9888
20/06/2016 299.25p 299.75p 282.90p 297.00p 9233
17/06/2016 285.00p 297.50p 285.00p 297.50p 31592
16/06/2016 299.75p 299.75p 285.00p 285.00p 34235
15/06/2016 298.50p 299.50p 285.00p 285.50p 54143
14/06/2016 310.00p 310.00p 285.00p 296.00p 9060
13/06/2016 310.00p 314.50p 300.00p 308.00p 8530
10/06/2016 310.00p 325.06p 308.50p 309.00p 8067
09/06/2016 319.25p 335.75p 305.00p 318.50p 16906
08/06/2016 315.00p 315.00p 311.00p 315.00p 146188
07/06/2016 316.00p 319.75p 310.00p 319.50p 369097
06/06/2016 307.50p 316.50p 305.00p 311.25p 352818
03/06/2016 306.00p 319.75p 303.25p 315.75p 38434
02/06/2016 295.00p 311.50p 295.00p 311.50p 7653
01/06/2016 302.25p 305.50p 298.19p 305.50p 100258
31/05/2016 299.25p 313.25p 295.45p 313.25p 20885
27/05/2016 304.00p 304.00p 292.00p 304.00p 29098
26/05/2016 304.75p 304.75p 302.94p 304.50p 824
25/05/2016 296.25p 299.25p 287.00p 297.00p 44782
24/05/2016 292.00p 293.65p 287.00p 292.00p 14273
23/05/2016 295.00p 300.00p 290.00p 300.00p 33129
20/05/2016 300.00p 300.00p 295.25p 298.75p 14180
19/05/2016 295.00p 300.25p 295.00p 299.00p 15380
18/05/2016 298.00p 309.75p 296.25p 300.75p 101531
17/05/2016 295.50p 301.25p 295.00p 299.50p 20776
16/05/2016 303.50p 307.70p 300.25p 300.25p 71643
13/05/2016 314.75p 315.00p 303.75p 303.75p 229410
12/05/2016 305.00p 312.25p 305.00p 312.25p 26229
11/05/2016 301.00p 305.50p 301.00p 303.25p 14323
10/05/2016 304.50p 309.75p 302.00p 304.25p 41020
09/05/2016 304.00p 319.50p 303.74p 304.00p 22431
06/05/2016 301.75p 305.00p 300.00p 302.00p 21478
05/05/2016 298.00p 302.00p 297.00p 302.00p 124090
04/05/2016 295.00p 298.25p 294.75p 298.25p 148613
03/05/2016 295.50p 300.00p 291.25p 294.00p 111171
29/04/2016 290.00p 295.81p 290.00p 295.00p 64406
28/04/2016 299.75p 299.75p 290.00p 291.50p 5440
27/04/2016 294.50p 294.50p 290.25p 290.50p 3210
26/04/2016 290.00p 292.75p 285.00p 290.00p 24111
25/04/2016 294.75p 294.75p 290.75p 293.00p 4841
22/04/2016 290.25p 295.75p 289.75p 289.75p 3981
21/04/2016 291.25p 294.91p 290.25p 290.25p 16502
20/04/2016 292.00p 292.00p 290.00p 290.00p 5017
19/04/2016 290.25p 290.75p 290.00p 290.25p 1996
18/04/2016 299.25p 299.75p 285.25p 287.00p 16235
15/04/2016 299.75p 300.00p 287.75p 300.00p 61301
14/04/2016 289.75p 289.75p 285.00p 289.75p 242
13/04/2016 294.75p 294.75p 285.25p 290.50p 954077
12/04/2016 285.25p 296.75p 285.25p 285.25p 6257
11/04/2016 300.00p 300.00p 287.75p 290.25p 19782
08/04/2016 299.75p 299.75p 285.00p 286.75p 4397
07/04/2016 300.00p 300.00p 280.50p 290.50p 109657
06/04/2016 299.75p 299.75p 287.00p 292.00p 125126
05/04/2016 299.50p 299.50p 287.00p 287.00p 17596
04/04/2016 300.00p 300.00p 287.00p 287.00p 128148
01/04/2016 290.00p 299.75p 273.75p 294.75p 55918
31/03/2016 273.75p 287.50p 273.75p 287.50p 19855
30/03/2016 280.00p 284.75p 270.00p 280.50p 17513

*Close Price adjusted for both dividends and splits