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
29/03/2016 280.00p 299.75p 280.00p 284.00p 12777
24/03/2016 287.25p 297.79p 283.06p 292.00p 1066939
23/03/2016 310.00p 310.00p 290.00p 299.25p 40670
22/03/2016 289.75p 311.75p 282.25p 305.00p 14976
21/03/2016 287.00p 287.00p 275.25p 284.50p 21458
18/03/2016 276.00p 287.75p 270.39p 287.75p 18118
17/03/2016 275.00p 279.25p 269.28p 278.50p 5622
16/03/2016 272.25p 274.75p 264.00p 267.50p 55605
15/03/2016 274.50p 275.00p 265.75p 266.00p 8106
14/03/2016 260.00p 270.50p 260.00p 265.50p 14614
11/03/2016 266.25p 266.75p 255.75p 260.00p 34550
10/03/2016 266.75p 275.00p 265.25p 266.00p 18428
09/03/2016 269.00p 269.00p 261.50p 264.25p 1361
08/03/2016 262.00p 265.00p 255.00p 256.75p 1196806
07/03/2016 263.00p 269.75p 263.00p 263.00p 107817
04/03/2016 270.00p 270.25p 248.75p 256.25p 82080
03/03/2016 258.25p 267.44p 255.47p 260.25p 89752
02/03/2016 254.50p 261.28p 254.50p 258.75p 114897
01/03/2016 255.75p 264.43p 254.75p 254.75p 20900
29/02/2016 259.50p 261.25p 255.00p 259.00p 40379
26/02/2016 266.00p 267.00p 259.00p 259.25p 10841
25/02/2016 264.25p 273.87p 264.25p 265.25p 341755
24/02/2016 265.00p 267.25p 264.00p 264.00p 10909
23/02/2016 274.00p 274.75p 263.00p 266.00p 1268
22/02/2016 272.00p 274.67p 261.75p 262.00p 6758
19/02/2016 265.00p 279.50p 265.00p 267.75p 8632
18/02/2016 260.25p 269.50p 260.25p 265.50p 599
17/02/2016 275.00p 275.00p 260.25p 260.50p 3168
16/02/2016 275.00p 275.00p 259.50p 262.25p 7148
15/02/2016 258.25p 271.34p 258.25p 259.00p 5347
12/02/2016 261.50p 267.75p 257.50p 257.50p 890974
11/02/2016 270.00p 270.00p 258.00p 260.00p 51798
10/02/2016 259.50p 268.75p 258.00p 260.75p 66296
09/02/2016 259.25p 260.00p 255.00p 256.75p 58402
08/02/2016 260.00p 260.00p 242.25p 254.50p 55518
05/02/2016 260.00p 260.00p 253.00p 256.00p 404702
04/02/2016 252.25p 259.75p 243.75p 251.75p 23516
03/02/2016 255.00p 255.00p 250.00p 250.50p 284377
02/02/2016 255.00p 255.25p 245.00p 253.00p 111104
01/02/2016 264.00p 264.00p 246.00p 248.75p 34515
29/01/2016 265.00p 269.50p 250.00p 250.50p 19654
28/01/2016 247.00p 275.00p 247.00p 250.25p 92343
27/01/2016 255.00p 255.00p 240.25p 240.25p 18618
26/01/2016 251.00p 251.00p 245.00p 246.25p 40066
25/01/2016 260.00p 260.00p 251.25p 254.00p 3010
22/01/2016 248.75p 260.00p 248.75p 250.75p 49855
21/01/2016 245.25p 260.00p 242.00p 255.75p 8472
20/01/2016 250.00p 257.50p 242.75p 242.75p 1351640
19/01/2016 274.75p 275.00p 260.00p 260.00p 30684
18/01/2016 260.25p 272.25p 259.00p 260.50p 214639
15/01/2016 265.25p 270.00p 253.00p 256.25p 35424
14/01/2016 265.25p 268.00p 259.75p 261.00p 417479
13/01/2016 275.25p 281.00p 265.00p 265.75p 552466
12/01/2016 282.25p 284.06p 265.50p 271.00p 29048
11/01/2016 290.00p 290.00p 281.75p 281.75p 7243
08/01/2016 295.00p 295.00p 281.00p 281.50p 113864
07/01/2016 293.00p 296.75p 285.77p 289.75p 25562
06/01/2016 290.00p 300.25p 288.00p 299.25p 199984
05/01/2016 294.00p 299.00p 287.25p 291.00p 49986
04/01/2016 284.00p 305.00p 284.00p 294.00p 169080
31/12/2015 290.00p 290.00p 285.00p 285.00p 10380
30/12/2015 294.00p 298.00p 285.75p 288.00p 77375
29/12/2015 292.00p 292.00p 290.75p 290.75p 1487
24/12/2015 297.00p 297.00p 295.00p 295.00p 42
23/12/2015 295.00p 297.00p 280.50p 289.00p 21188
22/12/2015 295.00p 305.00p 280.00p 297.00p 33558
21/12/2015 300.00p 310.00p 293.94p 301.00p 47132
18/12/2015 295.50p 305.00p 293.41p 300.25p 90161
17/12/2015 309.75p 309.75p 300.00p 302.75p 64170
16/12/2015 300.00p 310.00p 300.00p 301.00p 152729
15/12/2015 290.00p 301.25p 290.00p 298.75p 51714
14/12/2015 300.00p 303.00p 290.00p 295.00p 24179
11/12/2015 314.75p 315.00p 303.00p 303.00p 265663
10/12/2015 315.00p 318.00p 300.25p 304.00p 2656
09/12/2015 310.25p 317.75p 303.25p 304.25p 10918
08/12/2015 309.25p 309.75p 303.25p 307.50p 23799
07/12/2015 315.00p 315.00p 308.00p 311.50p 15058
04/12/2015 311.00p 311.50p 306.50p 310.00p 35239
03/12/2015 312.25p 320.00p 309.00p 309.00p 39025
02/12/2015 320.00p 320.00p 310.75p 314.00p 19151
01/12/2015 310.25p 317.00p 310.00p 311.25p 46519
30/11/2015 320.00p 320.00p 307.00p 313.75p 9469
27/11/2015 305.75p 312.49p 305.00p 312.00p 11235
26/11/2015 305.00p 314.56p 299.88p 305.00p 5652
25/11/2015 318.00p 318.00p 295.25p 300.00p 30868
24/11/2015 300.00p 311.75p 300.00p 310.00p 17814
23/11/2015 310.25p 320.00p 310.25p 310.25p 2940
20/11/2015 305.25p 310.00p 305.25p 310.00p 47277
19/11/2015 310.00p 312.81p 307.25p 310.75p 4679
18/11/2015 316.00p 316.75p 306.75p 310.00p 15355
17/11/2015 317.00p 317.00p 303.25p 303.25p 348493
16/11/2015 317.00p 317.00p 300.50p 307.50p 10443
13/11/2015 315.25p 317.93p 315.25p 317.00p 118940
12/11/2015 316.75p 325.00p 315.00p 317.00p 184976
11/11/2015 315.00p 322.00p 315.00p 316.75p 19259
10/11/2015 330.00p 330.00p 315.25p 316.00p 5327
09/11/2015 320.25p 330.00p 320.00p 330.00p 55329
06/11/2015 320.00p 329.75p 320.00p 321.00p 1127
05/11/2015 330.00p 330.00p 329.00p 329.00p 179
04/11/2015 323.75p 330.00p 320.00p 325.00p 19152
03/11/2015 322.25p 334.75p 322.25p 330.00p 5821
02/11/2015 329.25p 339.75p 329.25p 338.25p 4519
30/10/2015 322.75p 339.75p 322.25p 330.50p 4324
29/10/2015 334.75p 335.50p 322.75p 331.75p 35069
28/10/2015 329.00p 335.00p 329.00p 331.50p 2088
27/10/2015 327.00p 333.25p 326.81p 333.25p 3447
26/10/2015 339.75p 340.00p 310.00p 325.00p 191127
23/10/2015 335.00p 335.50p 332.25p 333.00p 51922
22/10/2015 335.00p 336.00p 334.75p 335.00p 5192
21/10/2015 330.00p 340.00p 329.25p 339.00p 63469
20/10/2015 340.00p 340.75p 331.25p 340.00p 23666
19/10/2015 338.50p 340.00p 336.50p 340.00p 2616
16/10/2015 340.25p 341.25p 340.00p 341.25p 2165
15/10/2015 340.00p 350.00p 331.50p 344.25p 314520
14/10/2015 334.25p 341.50p 330.25p 340.00p 4640
13/10/2015 332.25p 342.25p 330.50p 342.25p 1864
12/10/2015 343.00p 344.00p 330.50p 341.50p 21865
09/10/2015 330.25p 350.00p 330.00p 340.50p 98511
08/10/2015 344.75p 346.00p 335.25p 339.50p 15599
07/10/2015 341.75p 344.25p 337.00p 343.50p 13967
06/10/2015 344.75p 347.75p 344.50p 347.75p 2005
05/10/2015 345.00p 345.00p 339.00p 345.00p 13531
02/10/2015 344.75p 345.16p 344.50p 344.50p 4136
01/10/2015 347.00p 347.00p 342.75p 345.50p 4402
30/09/2015 340.00p 342.50p 338.50p 342.50p 28340
29/09/2015 339.75p 341.00p 332.00p 335.50p 7599
28/09/2015 341.75p 341.75p 332.76p 337.50p 2217
25/09/2015 339.75p 346.75p 338.00p 340.00p 61524
24/09/2015 332.00p 339.25p 332.00p 336.00p 4637
23/09/2015 335.00p 341.25p 331.00p 339.00p 7179
22/09/2015 330.25p 340.00p 330.25p 331.25p 7035
21/09/2015 330.00p 340.00p 330.00p 336.50p 1201
18/09/2015 338.50p 339.25p 331.25p 339.25p 14037
17/09/2015 341.00p 342.00p 331.50p 338.00p 37691
16/09/2015 340.75p 348.00p 339.25p 341.50p 59210
15/09/2015 339.25p 340.00p 337.00p 338.00p 81567
14/09/2015 339.00p 340.00p 336.00p 337.50p 4652
11/09/2015 335.75p 340.25p 335.75p 340.00p 2101
10/09/2015 335.50p 341.84p 335.50p 335.75p 24054
09/09/2015 335.00p 342.75p 335.00p 341.50p 1513
08/09/2015 334.50p 340.00p 334.50p 340.00p 25749
07/09/2015 345.00p 347.26p 330.50p 333.00p 28343
04/09/2015 334.50p 337.56p 330.50p 330.50p 1014
03/09/2015 326.00p 339.75p 326.00p 334.75p 15643
02/09/2015 338.00p 338.00p 330.25p 334.75p 316909
01/09/2015 328.50p 340.00p 327.75p 334.50p 40570
28/08/2015 330.00p 342.50p 330.00p 332.00p 13180
27/08/2015 329.00p 330.00p 326.25p 326.75p 29790
26/08/2015 335.00p 335.00p 326.00p 326.00p 20188
25/08/2015 341.50p 342.75p 329.50p 333.00p 24404
24/08/2015 340.25p 346.25p 322.00p 324.75p 20301
21/08/2015 360.00p 360.00p 349.57p 352.00p 12453
20/08/2015 361.00p 368.00p 347.00p 348.75p 32125
19/08/2015 348.00p 360.00p 347.00p 358.25p 30967
18/08/2015 355.00p 355.00p 345.00p 347.00p 17422
17/08/2015 352.00p 352.00p 336.00p 343.00p 13373
14/08/2015 351.75p 352.25p 350.00p 350.00p 100044
13/08/2015 350.00p 350.00p 346.00p 349.75p 74407
12/08/2015 350.00p 352.00p 345.00p 350.00p 107644
11/08/2015 354.00p 354.00p 347.50p 350.75p 29213
10/08/2015 354.00p 354.00p 351.38p 351.75p 1952
07/08/2015 352.25p 352.25p 348.50p 351.50p 27585
06/08/2015 350.50p 355.75p 350.00p 352.75p 50939
05/08/2015 358.75p 365.00p 350.75p 353.25p 25898
04/08/2015 370.00p 370.00p 345.25p 358.00p 65302
03/08/2015 380.00p 380.00p 370.00p 374.75p 11537
31/07/2015 376.00p 384.44p 375.75p 375.75p 19077
30/07/2015 385.25p 385.25p 376.00p 376.50p 20324
29/07/2015 381.00p 389.00p 381.00p 388.25p 4235
28/07/2015 386.00p 389.75p 385.75p 386.75p 893
27/07/2015 390.00p 390.00p 384.88p 389.50p 11286
24/07/2015 389.25p 392.00p 384.50p 389.50p 39603
23/07/2015 395.00p 395.00p 385.25p 388.50p 19398
22/07/2015 400.50p 400.50p 394.18p 395.00p 15121
21/07/2015 397.25p 397.50p 387.50p 387.50p 513189
20/07/2015 389.00p 394.00p 389.00p 390.25p 16777
17/07/2015 393.50p 394.75p 389.00p 394.00p 4129
16/07/2015 392.50p 393.00p 380.00p 393.00p 283198
15/07/2015 385.00p 393.25p 385.00p 386.75p 16250
14/07/2015 390.00p 390.00p 385.00p 385.75p 8945
13/07/2015 397.75p 397.75p 390.00p 390.50p 13655
10/07/2015 380.00p 395.00p 375.50p 394.75p 22428
09/07/2015 378.00p 378.00p 370.00p 375.00p 183318
08/07/2015 378.25p 378.25p 373.16p 378.00p 20854
07/07/2015 380.00p 380.00p 376.25p 377.25p 10231
06/07/2015 380.00p 385.75p 370.00p 370.25p 19853
03/07/2015 393.00p 394.25p 371.00p 371.00p 20310
02/07/2015 390.25p 390.25p 381.22p 383.75p 5453
01/07/2015 390.00p 394.50p 381.50p 393.75p 20802
30/06/2015 379.00p 392.50p 370.25p 390.00p 19056
29/06/2015 382.00p 391.00p 377.75p 387.00p 5662
26/06/2015 394.50p 394.50p 380.50p 386.50p 26252
25/06/2015 390.00p 401.00p 390.00p 396.50p 6731
24/06/2015 399.75p 399.75p 392.75p 396.50p 46319
23/06/2015 393.50p 400.00p 391.75p 400.00p 47015
22/06/2015 370.00p 393.75p 370.00p 393.75p 36284
19/06/2015 367.50p 381.50p 362.00p 381.50p 27519
18/06/2015 369.75p 369.75p 362.25p 367.75p 7541
17/06/2015 369.75p 369.75p 358.38p 363.50p 16700
16/06/2015 375.00p 378.50p 356.25p 362.50p 287086

*Close Price adjusted for both dividends and splits