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
11/11/2013 440.00p 441.75p 438.03p 439.75p 88677
08/11/2013 437.00p 441.00p 437.00p 440.00p 118289
07/11/2013 443.25p 443.58p 435.00p 439.75p 142540
06/11/2013 453.00p 455.00p 444.50p 445.00p 107254
05/11/2013 453.25p 457.00p 453.25p 455.00p 85649
04/11/2013 453.25p 456.00p 453.00p 455.50p 7292
01/11/2013 456.00p 457.00p 453.00p 453.00p 12942
31/10/2013 458.00p 459.00p 453.00p 453.00p 20463
30/10/2013 456.00p 460.50p 451.69p 456.75p 453444
29/10/2013 449.00p 456.00p 447.25p 455.00p 75201
28/10/2013 450.50p 450.50p 441.99p 449.50p 26797
25/10/2013 442.50p 447.50p 440.00p 447.00p 51250
24/10/2013 455.00p 455.00p 441.00p 441.00p 61402
23/10/2013 455.00p 455.00p 453.00p 454.00p 30511
22/10/2013 456.00p 457.01p 451.62p 453.50p 23771
21/10/2013 455.50p 457.08p 452.75p 455.00p 2254625
18/10/2013 443.75p 454.75p 441.25p 454.75p 52486
17/10/2013 450.50p 456.30p 441.25p 441.25p 308917
16/10/2013 444.00p 452.50p 441.50p 452.50p 33583
15/10/2013 454.50p 458.27p 434.00p 445.00p 77790
14/10/2013 455.50p 459.50p 451.25p 451.50p 171949
11/10/2013 460.00p 461.50p 455.90p 457.75p 14896
10/10/2013 452.00p 459.75p 451.90p 459.75p 6343
09/10/2013 455.00p 458.60p 450.00p 452.00p 6842
08/10/2013 450.00p 455.00p 448.61p 450.50p 17190
07/10/2013 452.25p 456.00p 451.75p 455.00p 13172
04/10/2013 452.00p 455.00p 444.50p 455.00p 30509
03/10/2013 459.00p 459.00p 443.97p 444.50p 50531
02/10/2013 461.00p 461.75p 453.50p 457.50p 24885
01/10/2013 463.00p 463.25p 456.25p 459.50p 48095
30/09/2013 465.25p 469.25p 461.25p 463.25p 26888
27/09/2013 475.00p 477.69p 465.00p 465.00p 986141
26/09/2013 476.50p 479.00p 474.73p 477.00p 22675
25/09/2013 478.50p 482.20p 475.25p 475.25p 32872
24/09/2013 490.25p 490.25p 480.50p 480.50p 39700
23/09/2013 478.00p 489.00p 477.00p 489.00p 180134
20/09/2013 487.00p 491.00p 478.75p 478.75p 50521
19/09/2013 491.00p 491.00p 485.00p 487.25p 128209
18/09/2013 480.00p 486.25p 480.00p 485.00p 43020
17/09/2013 480.00p 487.00p 478.00p 480.00p 69548
16/09/2013 479.75p 491.00p 478.81p 480.00p 101217
13/09/2013 473.25p 484.75p 473.00p 477.50p 136687
12/09/2013 480.00p 480.85p 475.00p 475.00p 35385
11/09/2013 476.25p 485.00p 474.00p 479.50p 68775
10/09/2013 475.00p 477.00p 471.75p 474.00p 1532639
09/09/2013 467.00p 474.50p 465.43p 471.75p 813903
06/09/2013 465.50p 468.00p 465.00p 467.00p 51141
05/09/2013 465.25p 473.55p 464.50p 466.75p 257240
04/09/2013 467.00p 472.38p 462.00p 463.75p 7298706
03/09/2013 470.00p 473.50p 466.00p 466.25p 44201
02/09/2013 465.00p 478.00p 462.75p 469.00p 107658
30/08/2013 465.00p 471.00p 462.75p 462.75p 488216
29/08/2013 462.00p 471.00p 462.00p 471.00p 270478
28/08/2013 464.50p 465.00p 460.00p 462.25p 1714010
27/08/2013 464.75p 469.75p 462.75p 463.00p 36880
23/08/2013 463.50p 475.00p 458.25p 466.50p 53816
22/08/2013 459.25p 465.57p 458.00p 460.00p 59103
21/08/2013 478.00p 478.00p 459.25p 461.75p 40269
20/08/2013 467.00p 472.97p 462.50p 472.25p 57536
19/08/2013 461.00p 474.91p 460.50p 467.00p 121770
16/08/2013 458.00p 470.03p 457.25p 462.00p 75991
15/08/2013 455.75p 460.00p 451.27p 460.00p 98981
14/08/2013 466.00p 470.30p 445.00p 451.50p 120620
13/08/2013 474.75p 474.75p 464.50p 464.50p 55186
12/08/2013 474.75p 479.23p 471.50p 473.00p 84943
09/08/2013 457.00p 475.00p 456.00p 470.50p 201332
08/08/2013 447.75p 456.00p 446.00p 456.00p 191422
07/08/2013 441.25p 449.50p 441.25p 449.50p 994856
06/08/2013 428.50p 445.75p 427.00p 445.75p 272379
05/08/2013 425.75p 432.33p 424.50p 432.00p 269568
02/08/2013 435.00p 438.87p 424.50p 424.50p 103990
01/08/2013 424.75p 441.00p 421.15p 438.00p 936258
31/07/2013 399.75p 435.00p 398.00p 435.00p 781584
30/07/2013 410.00p 410.00p 399.00p 399.00p 356367
29/07/2013 405.00p 405.95p 401.00p 401.00p 64179
26/07/2013 407.00p 407.00p 404.50p 405.00p 19231
25/07/2013 405.00p 408.75p 404.50p 405.00p 30577
24/07/2013 397.75p 410.00p 395.00p 404.50p 356302
23/07/2013 393.25p 398.00p 390.81p 395.00p 31450
22/07/2013 395.88p 395.88p 393.13p 393.13p 1158
19/07/2013 397.75p 398.00p 394.25p 394.25p 12531
18/07/2013 395.00p 395.00p 393.25p 395.00p 8176
17/07/2013 395.00p 395.00p 393.25p 394.13p 4254
16/07/2013 397.75p 398.00p 393.25p 393.25p 208908
15/07/2013 397.75p 398.25p 396.56p 398.00p 54162
12/07/2013 388.75p 398.50p 388.75p 398.00p 27176
11/07/2013 393.75p 395.00p 389.75p 392.50p 35033
10/07/2013 384.50p 395.00p 384.50p 390.00p 35772
09/07/2013 380.00p 383.00p 380.00p 383.00p 132229
08/07/2013 378.25p 379.00p 378.00p 379.00p 17409
05/07/2013 380.25p 383.00p 377.25p 379.00p 32776
04/07/2013 386.75p 386.75p 379.75p 383.00p 55443
03/07/2013 383.00p 393.25p 377.75p 380.00p 126062
02/07/2013 372.00p 382.00p 370.00p 382.00p 8831
01/07/2013 365.00p 370.25p 362.50p 370.00p 31301
28/06/2013 359.75p 366.00p 357.00p 362.50p 94373
27/06/2013 359.50p 360.00p 356.00p 357.00p 9990
26/06/2013 351.00p 359.15p 351.00p 358.00p 53726
25/06/2013 345.00p 352.00p 345.00p 352.00p 35507
24/06/2013 337.00p 345.00p 337.00p 345.00p 53538
21/06/2013 342.25p 344.75p 330.00p 342.00p 221920
20/06/2013 345.00p 345.00p 341.00p 344.75p 129622
19/06/2013 342.25p 344.50p 342.00p 342.75p 281991
18/06/2013 342.00p 348.00p 342.00p 343.50p 55025
17/06/2013 344.75p 344.75p 339.50p 339.75p 10212
14/06/2013 345.00p 347.75p 340.25p 345.00p 18147
13/06/2013 353.50p 356.00p 340.25p 344.00p 36022
12/06/2013 364.00p 364.00p 355.00p 355.00p 42064
11/06/2013 367.00p 368.06p 355.25p 360.00p 79706
10/06/2013 365.25p 366.25p 362.00p 363.25p 22519
07/06/2013 364.00p 367.00p 364.00p 367.00p 906
06/06/2013 367.75p 370.00p 363.74p 365.00p 99630
05/06/2013 372.75p 372.75p 369.75p 370.00p 2753
04/06/2013 377.00p 377.00p 370.00p 372.50p 34638
03/06/2013 376.50p 377.06p 369.75p 376.50p 42903
31/05/2013 375.25p 378.50p 369.75p 369.75p 7133
30/05/2013 378.00p 381.38p 377.25p 377.25p 13612
29/05/2013 383.00p 383.00p 375.00p 378.00p 16686
28/05/2013 384.75p 384.75p 372.44p 375.00p 12923
24/05/2013 384.50p 384.85p 377.00p 379.00p 9566
23/05/2013 380.00p 385.00p 380.00p 382.50p 237847
22/05/2013 374.00p 383.00p 373.00p 381.00p 159390
21/05/2013 373.00p 375.25p 370.00p 374.00p 357148
20/05/2013 365.25p 373.00p 365.25p 370.00p 4054
17/05/2013 365.00p 372.00p 364.91p 372.00p 13929
16/05/2013 360.00p 363.36p 346.25p 363.00p 449082
15/05/2013 355.00p 361.25p 355.00p 360.00p 1067122
14/05/2013 370.00p 374.75p 350.00p 355.00p 104280
13/05/2013 375.00p 378.38p 372.00p 374.00p 11120
10/05/2013 368.00p 372.00p 364.50p 372.00p 12370
09/05/2013 363.50p 365.00p 362.00p 365.00p 72473
08/05/2013 361.00p 365.50p 361.00p 361.25p 28180
07/05/2013 355.00p 370.25p 355.00p 360.00p 820759
03/05/2013 350.00p 360.00p 348.86p 360.00p 26871
02/05/2013 348.50p 354.25p 345.00p 354.25p 1598986
01/05/2013 345.25p 349.00p 340.00p 349.00p 8075
30/04/2013 335.00p 351.00p 330.00p 351.00p 13419
29/04/2013 329.25p 330.12p 329.00p 330.00p 6080
26/04/2013 331.93p 331.93p 329.00p 329.00p 3267
25/04/2013 330.00p 331.50p 326.51p 331.50p 45857
24/04/2013 331.00p 337.00p 327.80p 331.00p 0
23/04/2013 331.00p 337.00p 327.80p 331.00p 14131
22/04/2013 331.75p 338.00p 331.75p 337.00p 12306
19/04/2013 336.25p 340.00p 329.56p 340.00p 34333
18/04/2013 330.00p 332.00p 330.00p 332.00p 6862
17/04/2013 336.75p 336.75p 330.00p 330.00p 74043
16/04/2013 339.75p 340.00p 330.38p 330.75p 15206
15/04/2013 325.25p 340.00p 325.25p 331.00p 16093
12/04/2013 325.25p 339.75p 325.25p 339.50p 44037
11/04/2013 327.25p 337.00p 327.25p 335.50p 11861
10/04/2013 337.00p 340.00p 337.00p 337.00p 41710
09/04/2013 338.00p 340.00p 336.25p 340.00p 101277
08/04/2013 337.25p 337.50p 333.00p 337.00p 12109
05/04/2013 337.75p 337.75p 333.50p 333.50p 33338
04/04/2013 337.50p 339.50p 336.72p 337.50p 9867
03/04/2013 340.00p 343.50p 337.00p 339.50p 1532534
02/04/2013 330.00p 343.50p 326.00p 343.50p 72342
28/03/2013 329.75p 341.25p 325.00p 336.75p 8481
27/03/2013 340.00p 340.00p 325.00p 340.00p 33696
26/03/2013 338.50p 340.00p 330.00p 340.00p 20949
25/03/2013 340.00p 340.00p 325.00p 325.00p 534110
22/03/2013 332.75p 335.00p 330.00p 334.50p 21186
21/03/2013 337.00p 337.00p 326.00p 330.00p 63000
20/03/2013 325.00p 335.00p 318.50p 335.00p 12154
19/03/2013 320.00p 320.00p 312.25p 318.50p 1810823
18/03/2013 305.00p 320.00p 305.00p 312.00p 1342397
15/03/2013 305.00p 323.50p 304.75p 323.50p 12526
14/03/2013 300.00p 304.75p 300.00p 304.75p 7457
13/03/2013 300.00p 305.00p 299.00p 300.00p 3347
12/03/2013 300.25p 305.00p 299.00p 299.00p 303
11/03/2013 300.00p 305.00p 300.00p 305.00p 4269
08/03/2013 295.02p 302.50p 295.02p 302.50p 2300
07/03/2013 299.25p 305.00p 289.25p 305.00p 28809
06/03/2013 291.00p 300.00p 289.16p 300.00p 1963966
05/03/2013 290.50p 299.25p 290.00p 299.25p 985546
04/03/2013 299.25p 299.25p 298.00p 299.25p 41408
01/03/2013 299.50p 300.00p 289.19p 300.00p 625065
28/02/2013 300.00p 300.00p 293.25p 300.00p 3959
27/02/2013 295.50p 300.00p 292.50p 300.00p 3140
26/02/2013 290.00p 292.50p 284.56p 292.50p 4676
25/02/2013 295.50p 295.50p 290.00p 292.50p 12090
22/02/2013 290.50p 291.50p 290.09p 291.50p 7560
21/02/2013 291.00p 291.12p 290.00p 291.00p 255211
20/02/2013 291.75p 292.00p 280.75p 291.00p 749657
19/02/2013 295.50p 295.50p 280.75p 280.75p 1240
18/02/2013 294.75p 295.00p 292.50p 295.00p 1371
15/02/2013 283.00p 295.00p 283.00p 295.00p 15318
14/02/2013 286.00p 293.50p 280.96p 289.00p 15263
13/02/2013 294.00p 294.00p 280.75p 292.50p 1745
12/02/2013 294.75p 294.75p 281.00p 285.00p 7282
11/02/2013 290.00p 295.00p 285.00p 285.00p 2584
08/02/2013 294.75p 295.00p 286.20p 295.00p 2956
07/02/2013 290.75p 295.75p 285.00p 295.75p 9617
06/02/2013 290.25p 290.25p 286.00p 286.00p 20799
05/02/2013 285.75p 294.75p 285.75p 294.75p 1927
04/02/2013 286.75p 289.50p 286.75p 289.50p 620
01/02/2013 294.75p 295.00p 286.75p 290.00p 8168
31/01/2013 295.00p 295.75p 285.25p 295.75p 6350
30/01/2013 293.00p 294.75p 285.50p 289.88p 2248
29/01/2013 286.00p 290.00p 280.25p 288.00p 14334

*Close Price adjusted for both dividends and splits