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
15/06/2015 390.00p 390.00p 371.45p 375.25p 11651
12/06/2015 385.25p 389.50p 385.00p 385.00p 32436
11/06/2015 399.50p 399.50p 373.03p 386.00p 46854
10/06/2015 399.75p 400.00p 395.25p 398.00p 50162
09/06/2015 395.00p 398.19p 395.00p 395.75p 8710
08/06/2015 408.75p 408.75p 396.00p 403.25p 4481
05/06/2015 400.00p 407.00p 393.25p 400.50p 45306
04/06/2015 406.75p 407.00p 398.25p 401.00p 11637
03/06/2015 395.50p 407.00p 391.76p 400.00p 46611
02/06/2015 404.75p 406.75p 394.00p 395.25p 37292
01/06/2015 398.25p 402.25p 393.37p 402.25p 16780
29/05/2015 395.00p 402.32p 390.00p 396.25p 45042
28/05/2015 393.25p 396.00p 387.25p 395.50p 33153
27/05/2015 379.00p 392.75p 379.00p 388.50p 23552
26/05/2015 379.00p 388.75p 379.00p 388.50p 5506
22/05/2015 390.50p 392.00p 388.75p 392.00p 3960
21/05/2015 390.00p 391.00p 390.00p 391.00p 23709
20/05/2015 392.00p 392.00p 389.25p 390.25p 37379
19/05/2015 389.75p 390.25p 376.00p 388.00p 4291
18/05/2015 390.00p 393.50p 389.50p 391.00p 193755
15/05/2015 390.00p 393.50p 390.00p 390.25p 102821
14/05/2015 387.25p 391.75p 387.00p 390.00p 48334
13/05/2015 394.75p 394.75p 388.25p 391.00p 34697
12/05/2015 390.00p 395.00p 386.17p 388.25p 24598
11/05/2015 370.50p 390.00p 370.25p 388.50p 394417
08/05/2015 358.75p 384.75p 358.75p 370.50p 621220
07/05/2015 369.75p 369.75p 356.58p 359.50p 134653
06/05/2015 363.00p 368.25p 349.25p 360.00p 728997
05/05/2015 362.50p 364.75p 350.75p 358.25p 229582
01/05/2015 349.00p 358.25p 349.00p 356.50p 3766
30/04/2015 359.25p 360.00p 349.75p 360.00p 14478
29/04/2015 358.75p 360.00p 348.78p 359.75p 6450
28/04/2015 360.00p 362.25p 350.00p 360.00p 69966
27/04/2015 360.00p 362.00p 356.50p 360.00p 30309
24/04/2015 360.00p 363.50p 358.25p 360.00p 15098
23/04/2015 362.50p 362.50p 355.25p 360.00p 19561
22/04/2015 355.00p 362.00p 355.00p 360.00p 15049
21/04/2015 365.00p 365.00p 357.18p 360.75p 14727
20/04/2015 364.25p 364.25p 360.00p 362.00p 36784
17/04/2015 357.25p 370.00p 357.25p 363.00p 39488
16/04/2015 369.00p 371.25p 361.50p 368.00p 72579
15/04/2015 365.00p 371.50p 356.25p 366.25p 65193
14/04/2015 376.75p 382.75p 360.75p 371.25p 40129
13/04/2015 368.25p 371.50p 358.01p 368.00p 33953
10/04/2015 355.00p 360.00p 353.25p 360.00p 92296
09/04/2015 357.00p 373.75p 352.50p 355.50p 32053
08/04/2015 332.25p 354.31p 332.25p 350.00p 279595
07/04/2015 340.00p 340.00p 336.37p 340.00p 38069
02/04/2015 339.75p 340.00p 335.50p 340.00p 108232
01/04/2015 337.00p 340.00p 332.25p 340.00p 229571
31/03/2015 339.25p 339.25p 332.25p 338.50p 42511
30/03/2015 340.00p 340.00p 335.00p 337.00p 17206
27/03/2015 340.00p 350.00p 334.00p 346.25p 14349
26/03/2015 338.00p 340.25p 325.00p 340.25p 27848
25/03/2015 331.25p 347.00p 331.25p 342.25p 80055
24/03/2015 334.75p 350.00p 330.75p 334.50p 26899
23/03/2015 325.75p 331.75p 319.63p 329.00p 92735
20/03/2015 326.50p 332.40p 313.00p 326.50p 53370
19/03/2015 317.75p 328.00p 311.19p 327.50p 23659
18/03/2015 310.00p 315.21p 305.77p 314.00p 33007
17/03/2015 308.00p 310.00p 305.50p 308.00p 23587
16/03/2015 300.00p 315.00p 299.06p 306.75p 61234
13/03/2015 293.75p 299.75p 293.00p 295.00p 69137
12/03/2015 290.00p 290.25p 285.00p 288.00p 243802
11/03/2015 295.75p 302.75p 277.75p 282.00p 27128
10/03/2015 299.75p 299.75p 295.25p 298.75p 6475
09/03/2015 299.75p 300.00p 294.50p 294.75p 30788
06/03/2015 303.00p 303.00p 295.25p 297.00p 17368
05/03/2015 299.50p 302.00p 297.00p 297.75p 26536
04/03/2015 296.25p 300.00p 284.75p 296.00p 34768
03/03/2015 314.75p 314.75p 282.94p 300.25p 107359
02/03/2015 315.00p 315.00p 309.88p 310.75p 20394
27/02/2015 306.25p 315.00p 305.25p 314.50p 15818
26/02/2015 315.50p 316.00p 312.75p 315.00p 13779
25/02/2015 320.00p 327.00p 314.00p 315.00p 47387
24/02/2015 322.00p 324.75p 316.00p 318.50p 11356
23/02/2015 325.00p 327.75p 321.00p 322.50p 10306
20/02/2015 319.25p 324.75p 319.00p 320.75p 9935
19/02/2015 330.00p 334.75p 321.50p 322.25p 170009
18/02/2015 328.25p 328.25p 323.25p 324.50p 16558
17/02/2015 324.25p 327.00p 322.25p 326.75p 19791
16/02/2015 320.00p 326.39p 318.75p 324.50p 72237
13/02/2015 315.00p 319.75p 314.00p 318.75p 22831
12/02/2015 310.25p 315.50p 303.25p 315.50p 28969
11/02/2015 316.75p 320.00p 311.62p 311.75p 12340
10/02/2015 314.00p 321.75p 314.00p 318.00p 10114
09/02/2015 320.00p 320.00p 312.00p 317.50p 21559
06/02/2015 313.00p 315.00p 310.00p 312.25p 333009
05/02/2015 290.00p 317.50p 289.50p 312.50p 161958
04/02/2015 280.00p 290.00p 274.50p 290.00p 890938
03/02/2015 277.00p 284.00p 277.00p 281.50p 2382
02/02/2015 280.25p 282.97p 276.75p 276.75p 10845
30/01/2015 274.75p 279.00p 270.00p 276.00p 167288
29/01/2015 280.00p 283.31p 273.75p 278.00p 431171
28/01/2015 280.00p 290.00p 280.00p 283.75p 83693
27/01/2015 288.00p 288.75p 283.25p 287.25p 14207
26/01/2015 286.75p 290.00p 285.03p 287.50p 55034
23/01/2015 290.00p 290.00p 285.19p 288.50p 16607
22/01/2015 287.00p 289.00p 284.50p 289.00p 8421
21/01/2015 290.00p 290.00p 281.25p 282.75p 10321
20/01/2015 289.25p 293.94p 282.63p 288.50p 42405
19/01/2015 290.00p 290.00p 288.00p 289.75p 15495
16/01/2015 295.75p 295.75p 285.00p 290.00p 318719
15/01/2015 289.00p 294.06p 286.25p 286.25p 8884
14/01/2015 293.75p 300.00p 286.00p 286.25p 19627
13/01/2015 300.00p 300.00p 292.00p 294.50p 26689
12/01/2015 298.00p 298.00p 291.50p 295.00p 5143
09/01/2015 295.00p 297.00p 286.75p 296.00p 37598
08/01/2015 300.00p 305.00p 288.25p 297.00p 64503
07/01/2015 298.00p 304.00p 286.45p 298.75p 34929
06/01/2015 295.25p 301.00p 287.00p 290.50p 22956
05/01/2015 309.00p 309.00p 297.02p 302.00p 144164
02/01/2015 298.00p 310.00p 295.25p 310.00p 26154
31/12/2014 293.00p 298.00p 293.00p 298.00p 3798
30/12/2014 293.50p 295.00p 284.00p 295.00p 26485
29/12/2014 290.00p 293.50p 285.27p 291.75p 24273
24/12/2014 270.25p 290.00p 270.25p 290.00p 11564
23/12/2014 275.00p 277.75p 270.00p 275.50p 61643
22/12/2014 277.75p 277.75p 264.50p 270.00p 264327
19/12/2014 284.75p 290.00p 264.25p 272.00p 160195
18/12/2014 289.00p 294.75p 287.63p 292.00p 14214
17/12/2014 294.00p 294.00p 280.00p 282.00p 18642
16/12/2014 294.50p 294.50p 290.25p 291.25p 5422
15/12/2014 285.75p 294.50p 283.16p 288.50p 15218
12/12/2014 283.75p 288.75p 280.00p 282.50p 43975
11/12/2014 290.00p 295.50p 283.25p 288.25p 62222
10/12/2014 300.00p 300.00p 293.00p 293.00p 33659
09/12/2014 291.25p 296.00p 291.25p 295.00p 155981
08/12/2014 293.00p 293.00p 280.25p 286.50p 221749
05/12/2014 286.00p 294.50p 285.00p 285.75p 29976
04/12/2014 281.75p 286.25p 280.50p 286.00p 24154
03/12/2014 296.75p 296.75p 281.25p 283.00p 241450
02/12/2014 284.75p 298.00p 284.75p 290.75p 41774
01/12/2014 300.00p 300.00p 287.50p 292.00p 24826
28/11/2014 298.25p 298.25p 290.00p 292.50p 20969
27/11/2014 283.00p 298.50p 283.00p 290.00p 88457
26/11/2014 286.50p 292.75p 285.00p 290.75p 43547
25/11/2014 298.00p 298.00p 292.50p 293.00p 195741
24/11/2014 290.00p 295.75p 283.23p 291.00p 98249
21/11/2014 289.50p 290.00p 286.00p 288.00p 58358
20/11/2014 288.00p 294.75p 287.75p 290.00p 123792
19/11/2014 288.00p 290.00p 286.00p 289.25p 41027
18/11/2014 288.00p 290.00p 287.75p 288.50p 79710
17/11/2014 290.00p 299.75p 283.63p 289.75p 262145
14/11/2014 291.00p 295.00p 283.00p 288.00p 360841
13/11/2014 310.00p 310.00p 275.00p 290.00p 682249
12/11/2014 319.00p 319.00p 309.56p 312.75p 70332
11/11/2014 302.00p 318.75p 302.00p 311.50p 51768
10/11/2014 308.75p 317.00p 304.25p 311.25p 21246
07/11/2014 315.00p 319.00p 313.50p 317.25p 17014
06/11/2014 317.00p 317.00p 305.25p 315.00p 49699
05/11/2014 316.00p 316.00p 310.00p 311.00p 85854
04/11/2014 318.50p 318.50p 308.50p 310.00p 210916
03/11/2014 318.75p 318.75p 310.50p 310.50p 119413
31/10/2014 312.00p 317.75p 310.00p 313.00p 434113
30/10/2014 300.25p 312.00p 300.25p 310.00p 59633
29/10/2014 300.00p 306.28p 300.00p 304.00p 305278
28/10/2014 300.00p 302.75p 300.00p 301.25p 19783
27/10/2014 300.25p 305.00p 300.00p 300.25p 14943
24/10/2014 305.25p 308.75p 301.06p 303.25p 267312
23/10/2014 313.75p 314.00p 307.50p 309.00p 63466
22/10/2014 312.50p 318.50p 307.50p 310.00p 228185
21/10/2014 306.50p 315.00p 306.00p 310.00p 193307
20/10/2014 316.00p 316.00p 302.52p 309.50p 33741
17/10/2014 308.00p 310.99p 303.50p 309.25p 235196
16/10/2014 315.00p 315.00p 305.00p 309.00p 28899
15/10/2014 315.75p 315.75p 302.50p 307.25p 28289
14/10/2014 310.75p 312.69p 307.28p 308.50p 24371
13/10/2014 309.75p 311.75p 305.25p 311.00p 136501
10/10/2014 315.00p 315.25p 306.00p 310.50p 255488
09/10/2014 320.00p 320.00p 313.00p 315.50p 229540
08/10/2014 322.00p 322.00p 313.50p 315.50p 81332
07/10/2014 330.75p 330.75p 318.00p 319.25p 60506
06/10/2014 329.25p 332.00p 325.00p 326.00p 78893
03/10/2014 319.50p 329.00p 318.00p 323.00p 222367
02/10/2014 321.25p 329.50p 314.50p 315.00p 134491
01/10/2014 325.25p 334.25p 321.75p 321.75p 506995
30/09/2014 330.75p 330.75p 326.00p 326.00p 127642
29/09/2014 330.25p 330.75p 325.25p 328.50p 41099
26/09/2014 335.25p 335.25p 328.75p 331.00p 79308
25/09/2014 335.25p 341.00p 335.25p 337.00p 41666
24/09/2014 349.75p 349.75p 338.00p 341.00p 35305
23/09/2014 351.75p 352.87p 341.50p 347.00p 70084
22/09/2014 352.00p 353.00p 351.25p 351.25p 62857
19/09/2014 362.50p 362.50p 352.00p 353.00p 85211
18/09/2014 352.00p 355.00p 352.00p 354.50p 9685
17/09/2014 360.25p 360.25p 352.00p 354.00p 46384
16/09/2014 346.50p 357.00p 346.50p 351.00p 30097
15/09/2014 352.00p 357.50p 350.92p 354.25p 26851
12/09/2014 360.00p 360.00p 351.50p 353.50p 40001
11/09/2014 369.75p 369.75p 353.00p 358.00p 84343
10/09/2014 367.75p 370.75p 348.50p 356.75p 41610
09/09/2014 358.75p 361.75p 357.64p 359.75p 479779
08/09/2014 348.25p 359.75p 347.00p 359.75p 70422
05/09/2014 348.00p 351.75p 344.05p 347.00p 355199
04/09/2014 367.00p 367.00p 345.75p 346.00p 43710
03/09/2014 361.75p 362.00p 356.50p 360.75p 84522
02/09/2014 363.00p 364.50p 358.50p 359.00p 389097
01/09/2014 360.25p 371.25p 358.50p 363.00p 19912
29/08/2014 365.00p 365.00p 360.00p 361.00p 17837

*Close Price adjusted for both dividends and splits