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
28/08/2014 361.50p 369.75p 361.50p 364.00p 53529
27/08/2014 373.00p 373.00p 360.81p 364.00p 19597
26/08/2014 365.00p 367.50p 362.00p 363.75p 10201
22/08/2014 363.25p 372.25p 362.00p 364.25p 67064
21/08/2014 370.00p 370.00p 362.00p 367.00p 53096
20/08/2014 369.75p 369.75p 365.25p 367.50p 40926
19/08/2014 372.25p 372.25p 363.00p 364.75p 48765
18/08/2014 365.00p 371.69p 359.25p 365.00p 385495
15/08/2014 358.00p 374.75p 358.00p 362.00p 168557
14/08/2014 353.00p 363.75p 350.54p 358.25p 124023
13/08/2014 335.75p 352.25p 332.75p 348.50p 250868
12/08/2014 348.75p 363.44p 347.62p 354.50p 378732
11/08/2014 358.75p 358.75p 345.00p 345.00p 91390
08/08/2014 340.25p 359.76p 340.25p 349.75p 131697
07/08/2014 347.00p 351.75p 343.00p 350.00p 1752720
06/08/2014 370.00p 370.00p 337.25p 348.50p 404536
05/08/2014 377.75p 378.50p 355.75p 356.00p 663830
04/08/2014 363.25p 367.04p 360.00p 364.50p 68673
01/08/2014 370.00p 371.75p 360.00p 360.00p 286884
31/07/2014 370.00p 375.00p 369.00p 371.75p 16891
30/07/2014 367.75p 373.25p 357.75p 370.00p 167783
29/07/2014 366.00p 368.00p 365.48p 367.75p 10168
28/07/2014 368.00p 370.81p 363.50p 363.50p 54772
25/07/2014 364.50p 365.00p 360.00p 365.00p 108801
24/07/2014 360.25p 370.00p 360.25p 364.25p 42470
23/07/2014 370.00p 370.00p 360.00p 361.50p 434682
22/07/2014 357.50p 366.25p 355.50p 361.50p 167610
21/07/2014 371.75p 371.75p 360.00p 360.25p 121155
18/07/2014 371.25p 373.00p 365.00p 366.00p 508451
17/07/2014 381.25p 381.25p 370.25p 370.50p 22740
16/07/2014 371.25p 380.00p 370.25p 375.50p 44384
15/07/2014 380.25p 380.75p 378.00p 379.50p 44448
14/07/2014 377.00p 380.50p 377.00p 379.75p 24105
11/07/2014 384.75p 384.75p 377.75p 378.00p 14343
10/07/2014 383.25p 387.48p 377.73p 380.50p 305150
09/07/2014 381.25p 383.00p 381.17p 383.00p 23352
08/07/2014 385.25p 386.50p 380.00p 382.50p 343611
07/07/2014 380.75p 389.50p 377.75p 385.75p 13857
04/07/2014 379.00p 383.00p 376.25p 381.00p 17153
03/07/2014 375.00p 380.50p 371.53p 379.75p 23273
02/07/2014 367.00p 372.25p 365.00p 371.25p 148141
01/07/2014 370.00p 374.00p 367.75p 368.75p 46413
30/06/2014 377.75p 377.75p 365.93p 374.00p 166038
27/06/2014 378.25p 380.00p 375.17p 375.25p 112656
26/06/2014 381.25p 390.00p 376.00p 376.00p 29684
25/06/2014 389.75p 389.75p 375.25p 378.50p 18957
24/06/2014 395.00p 395.25p 377.99p 386.75p 63126
23/06/2014 409.75p 409.75p 391.75p 395.25p 130279
20/06/2014 416.00p 421.50p 385.09p 400.00p 379675
19/06/2014 428.25p 433.25p 412.75p 413.75p 74851
18/06/2014 425.25p 428.25p 420.25p 424.75p 25631
17/06/2014 428.75p 431.50p 427.25p 428.00p 14588
16/06/2014 436.75p 438.75p 427.00p 431.50p 36924
13/06/2014 435.00p 435.00p 427.75p 427.75p 34478
12/06/2014 433.25p 439.25p 426.75p 431.50p 72532
11/06/2014 428.00p 438.50p 427.18p 430.00p 126033
10/06/2014 426.50p 436.50p 421.26p 425.75p 47451
09/06/2014 427.25p 429.75p 421.50p 425.50p 28959
06/06/2014 423.75p 430.75p 420.00p 421.50p 21490
05/06/2014 435.00p 435.00p 422.75p 422.75p 16278
04/06/2014 428.00p 436.25p 427.50p 435.75p 15374
03/06/2014 430.00p 430.00p 417.64p 427.50p 20160
02/06/2014 415.00p 422.00p 415.00p 421.75p 107078
30/05/2014 418.50p 421.25p 414.73p 418.00p 37872
29/05/2014 424.75p 424.75p 417.00p 418.00p 27023
28/05/2014 418.25p 422.00p 418.25p 420.00p 6970
27/05/2014 418.25p 420.00p 414.00p 418.75p 25827
23/05/2014 410.00p 418.00p 410.00p 418.00p 14373
22/05/2014 407.00p 414.50p 405.25p 410.00p 51510
21/05/2014 415.00p 415.00p 404.00p 405.25p 11874
20/05/2014 406.25p 410.25p 400.94p 404.75p 53844
19/05/2014 405.25p 416.25p 405.25p 408.00p 19815
16/05/2014 413.50p 414.00p 405.44p 411.25p 13221
15/05/2014 410.25p 413.50p 405.75p 413.50p 68915
14/05/2014 426.00p 426.00p 412.25p 413.00p 7143
13/05/2014 422.50p 422.50p 414.50p 414.50p 70521
12/05/2014 427.75p 427.75p 416.00p 422.50p 53386
09/05/2014 416.50p 420.00p 416.50p 418.00p 33301
08/05/2014 419.00p 420.63p 414.42p 417.25p 40709
07/05/2014 414.00p 419.75p 414.00p 419.75p 65229
06/05/2014 409.00p 416.25p 409.00p 414.75p 38752
02/05/2014 405.00p 410.25p 400.00p 409.75p 624798
01/05/2014 402.25p 404.75p 392.04p 403.00p 426234
30/04/2014 404.00p 405.75p 398.50p 401.00p 195156
29/04/2014 404.50p 408.00p 404.17p 405.75p 29076
28/04/2014 407.25p 410.25p 400.00p 406.00p 160768
25/04/2014 407.25p 410.00p 403.75p 407.00p 27372
24/04/2014 414.25p 415.20p 404.75p 407.00p 929431
23/04/2014 419.50p 419.50p 410.00p 412.00p 377795
22/04/2014 410.50p 415.00p 407.00p 410.00p 442626
17/04/2014 405.00p 409.19p 402.00p 407.00p 756733
16/04/2014 407.50p 407.50p 400.50p 404.75p 29429
15/04/2014 410.00p 411.50p 402.75p 404.75p 146032
14/04/2014 418.00p 422.25p 395.25p 411.50p 197384
11/04/2014 429.25p 429.25p 415.00p 422.25p 58004
10/04/2014 430.00p 437.00p 425.00p 425.00p 62753
09/04/2014 431.75p 439.75p 430.00p 430.00p 25740
08/04/2014 435.00p 438.00p 431.75p 431.75p 13358
07/04/2014 439.00p 439.00p 437.25p 437.25p 1295
04/04/2014 442.25p 449.25p 435.00p 438.00p 166856
03/04/2014 437.00p 445.85p 437.00p 440.00p 59343
02/04/2014 437.25p 443.83p 436.42p 438.00p 38331
01/04/2014 438.50p 443.50p 434.75p 438.50p 21414
31/03/2014 438.00p 440.50p 434.75p 434.75p 93435
28/03/2014 446.50p 447.83p 435.00p 438.25p 38679
27/03/2014 444.75p 444.75p 440.50p 442.00p 25912
26/03/2014 444.75p 449.71p 440.00p 440.00p 163898
25/03/2014 440.25p 445.00p 439.50p 442.75p 26488
24/03/2014 455.00p 456.67p 435.25p 442.75p 44465
21/03/2014 448.00p 459.50p 448.00p 451.00p 57704
20/03/2014 455.25p 457.50p 445.25p 448.50p 79332
19/03/2014 461.00p 462.09p 456.25p 457.50p 38011
18/03/2014 469.75p 469.75p 460.50p 460.50p 13798
17/03/2014 469.50p 469.75p 465.00p 465.00p 126135
14/03/2014 475.25p 475.25p 465.25p 469.75p 21463
13/03/2014 476.50p 478.50p 470.00p 472.75p 125569
12/03/2014 478.00p 479.00p 471.50p 471.50p 52252
11/03/2014 480.00p 480.00p 478.00p 479.00p 23666
10/03/2014 479.75p 480.75p 477.00p 478.00p 113798
07/03/2014 479.75p 481.50p 476.00p 480.00p 17840
06/03/2014 469.00p 481.50p 468.56p 476.00p 73211
05/03/2014 467.00p 471.00p 467.00p 471.00p 29087
04/03/2014 467.00p 471.75p 465.00p 467.00p 40447
03/03/2014 466.75p 471.75p 465.00p 465.00p 15246
28/02/2014 478.00p 478.00p 466.22p 469.75p 9286
27/02/2014 479.75p 479.75p 478.00p 478.00p 14299
26/02/2014 482.00p 483.00p 474.25p 477.50p 55294
25/02/2014 479.00p 490.00p 477.00p 483.00p 40441
24/02/2014 474.75p 478.50p 471.34p 477.00p 57812
21/02/2014 473.00p 475.50p 471.25p 472.00p 53465
20/02/2014 465.00p 475.50p 462.25p 471.25p 29469
19/02/2014 460.75p 464.00p 460.00p 462.50p 53637
18/02/2014 460.00p 461.00p 458.25p 460.00p 22064
17/02/2014 455.00p 461.00p 453.57p 459.25p 21671
14/02/2014 445.25p 454.75p 442.25p 454.75p 1427792
13/02/2014 438.50p 447.50p 420.75p 443.25p 2023426
12/02/2014 440.50p 444.95p 433.00p 437.25p 234149
11/02/2014 432.00p 440.00p 430.00p 439.00p 334247
10/02/2014 439.00p 439.67p 422.94p 430.75p 55846
07/02/2014 434.00p 439.75p 425.25p 439.75p 210938
06/02/2014 444.50p 444.50p 434.00p 435.75p 1248
05/02/2014 438.25p 444.75p 425.25p 434.00p 36416
04/02/2014 440.00p 445.00p 435.50p 444.75p 8198
03/02/2014 442.00p 446.20p 440.00p 442.00p 5213
31/01/2014 444.75p 445.00p 433.00p 444.75p 8706
30/01/2014 434.00p 440.25p 432.00p 435.00p 49711
29/01/2014 416.50p 434.50p 416.50p 434.50p 13052
28/01/2014 425.50p 434.75p 425.25p 425.25p 15651
27/01/2014 418.25p 426.88p 410.00p 419.00p 16513
24/01/2014 430.25p 433.25p 409.50p 419.50p 33981
23/01/2014 447.25p 447.25p 428.00p 433.25p 10702
22/01/2014 444.00p 444.00p 436.40p 438.00p 23288
21/01/2014 445.00p 445.00p 440.00p 441.75p 11203
20/01/2014 450.00p 450.00p 440.25p 444.00p 18271
17/01/2014 445.25p 448.75p 445.00p 446.25p 1091631
16/01/2014 445.50p 453.00p 445.00p 447.00p 40319
15/01/2014 445.75p 447.44p 444.25p 446.00p 7695
14/01/2014 449.75p 449.75p 445.25p 447.00p 43017
13/01/2014 449.75p 450.25p 445.00p 448.00p 74736
10/01/2014 445.00p 450.00p 445.00p 450.00p 837280
09/01/2014 449.75p 449.75p 445.00p 448.00p 7579
08/01/2014 450.00p 450.00p 445.00p 448.00p 27957
07/01/2014 450.00p 450.00p 435.00p 448.50p 38964
06/01/2014 453.00p 453.00p 445.00p 448.00p 267690
03/01/2014 450.00p 453.00p 448.00p 453.00p 87708
02/01/2014 442.75p 458.56p 440.00p 449.75p 50113
31/12/2013 440.00p 442.75p 438.00p 440.00p 44829
30/12/2013 435.25p 440.00p 431.25p 438.00p 44220
27/12/2013 435.00p 439.50p 433.75p 435.25p 23557
24/12/2013 435.25p 438.56p 435.13p 435.13p 3643
23/12/2013 439.25p 439.75p 435.00p 435.25p 38905
20/12/2013 434.75p 440.00p 427.25p 439.25p 40367
19/12/2013 434.00p 434.75p 424.50p 427.25p 13815
18/12/2013 428.00p 433.75p 420.25p 424.50p 3779
17/12/2013 420.00p 427.75p 420.00p 420.25p 22086
16/12/2013 426.75p 427.00p 420.00p 420.50p 8501
13/12/2013 419.75p 424.30p 412.62p 420.00p 13119
12/12/2013 414.00p 416.25p 410.00p 410.25p 18940
11/12/2013 413.00p 417.75p 409.50p 412.00p 14985
10/12/2013 405.25p 418.05p 405.25p 409.50p 16929
09/12/2013 410.00p 413.75p 408.00p 410.00p 33882
06/12/2013 405.00p 420.25p 405.00p 410.00p 122760
05/12/2013 401.75p 405.00p 401.75p 405.00p 4070
04/12/2013 405.00p 405.00p 400.00p 400.25p 34770
03/12/2013 390.25p 404.00p 390.00p 403.00p 65327
02/12/2013 403.25p 405.63p 376.81p 390.00p 133858
29/11/2013 410.00p 414.25p 405.00p 405.00p 23058
28/11/2013 420.00p 423.58p 410.25p 413.00p 17287
27/11/2013 425.00p 425.00p 419.50p 419.50p 15605
26/11/2013 429.75p 429.75p 422.17p 424.50p 16660
25/11/2013 428.00p 430.00p 427.00p 427.00p 9592
22/11/2013 430.25p 430.25p 428.00p 430.00p 63727
21/11/2013 430.75p 434.25p 430.00p 430.00p 194117
20/11/2013 431.25p 434.03p 430.00p 430.00p 58090
19/11/2013 435.00p 436.25p 432.00p 432.00p 146858
18/11/2013 439.00p 441.00p 435.00p 436.00p 180200
15/11/2013 440.00p 440.50p 437.25p 439.75p 17899
14/11/2013 438.75p 440.00p 437.97p 440.00p 16880
13/11/2013 439.50p 440.00p 438.00p 438.25p 23640
12/11/2013 439.75p 440.00p 438.00p 440.00p 54650

*Close Price adjusted for both dividends and splits