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
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
28/01/2013 282.50p 286.00p 277.75p 286.00p 8494
25/01/2013 282.50p 282.75p 272.65p 282.75p 6502
24/01/2013 275.25p 282.75p 272.50p 279.75p 24017
23/01/2013 273.25p 282.75p 272.50p 282.75p 1762
22/01/2013 282.50p 282.50p 272.50p 281.25p 569
21/01/2013 282.50p 282.50p 272.50p 272.50p 89
18/01/2013 282.75p 282.75p 270.00p 273.00p 1646
17/01/2013 277.50p 279.75p 270.00p 270.00p 6885
16/01/2013 271.50p 283.75p 271.25p 271.25p 2396
15/01/2013 275.75p 280.00p 271.50p 274.00p 8948
14/01/2013 265.00p 270.50p 265.00p 270.50p 772
11/01/2013 269.75p 270.80p 261.72p 267.75p 7452
10/01/2013 265.00p 270.00p 263.25p 265.75p 3928
09/01/2013 264.00p 264.00p 260.60p 262.50p 3343
08/01/2013 262.00p 262.00p 260.00p 261.00p 8303
07/01/2013 260.00p 265.00p 259.00p 260.00p 69493
04/01/2013 260.00p 260.00p 260.00p 260.00p 131
03/01/2013 259.75p 260.00p 259.75p 260.00p 14674
02/01/2013 260.00p 260.00p 259.12p 260.00p 8863
31/12/2012 258.00p 262.25p 258.00p 259.00p 3300
28/12/2012 253.25p 257.50p 253.25p 257.50p 6683
27/12/2012 232.00p 250.00p 230.00p 249.25p 26793
24/12/2012 244.75p 245.00p 237.75p 237.75p 2164
21/12/2012 244.25p 250.50p 240.00p 240.25p 11481
20/12/2012 255.00p 257.25p 245.00p 247.50p 25844
19/12/2012 254.50p 258.25p 249.75p 258.25p 7623
18/12/2012 256.00p 258.00p 245.00p 245.25p 22569
17/12/2012 260.00p 260.00p 253.25p 256.00p 6981
14/12/2012 264.75p 265.00p 252.73p 256.25p 122219
13/12/2012 261.00p 262.00p 257.00p 258.87p 10830
12/12/2012 255.00p 265.50p 254.25p 265.50p 32299
11/12/2012 251.75p 253.00p 246.00p 253.00p 6268
10/12/2012 253.00p 253.00p 253.00p 253.00p 13676
07/12/2012 241.50p 252.50p 241.50p 252.50p 11332
06/12/2012 230.00p 240.12p 230.00p 240.12p 11423
05/12/2012 226.00p 242.50p 226.00p 242.50p 14245
04/12/2012 222.00p 226.00p 222.00p 226.00p 7052
03/12/2012 222.50p 224.00p 221.25p 224.00p 21937
30/11/2012 220.25p 223.00p 220.00p 222.50p 18187
29/11/2012 212.00p 222.00p 212.00p 222.00p 100
28/11/2012 225.00p 225.00p 223.62p 223.62p 346206
27/11/2012 222.99p 222.99p 220.50p 220.50p 3300
26/11/2012 223.00p 223.00p 223.00p 223.00p 2037
23/11/2012 218.00p 222.00p 218.00p 222.00p 21550
22/11/2012 211.00p 220.50p 211.00p 220.50p 200
21/11/2012 223.00p 223.25p 222.50p 222.75p 175397
20/11/2012 223.00p 223.00p 221.00p 222.75p 405502
19/11/2012 220.00p 222.00p 218.00p 222.00p 250274
16/11/2012 220.00p 222.75p 220.00p 222.75p 2479
15/11/2012 220.00p 222.75p 220.00p 222.75p 18706
14/11/2012 223.00p 223.00p 220.50p 221.00p 81696
13/11/2012 220.50p 223.25p 220.00p 220.75p 84228
12/11/2012 220.00p 224.00p 220.00p 220.25p 151363
09/11/2012 220.00p 225.00p 220.00p 225.00p 32036
08/11/2012 220.00p 220.25p 217.59p 220.25p 626792
07/11/2012 220.00p 220.25p 216.25p 217.25p 194922
06/11/2012 220.00p 220.00p 216.53p 217.62p 6294
05/11/2012 215.00p 220.00p 215.00p 217.50p 12790
02/11/2012 220.00p 220.00p 217.25p 217.50p 134834
01/11/2012 221.00p 224.00p 216.75p 223.00p 12613
31/10/2012 220.00p 225.00p 220.00p 225.00p 8114
30/10/2012 215.00p 217.50p 215.00p 217.50p 3060
29/10/2012 216.50p 220.00p 215.00p 217.50p 1122614
26/10/2012 215.00p 220.00p 215.00p 217.50p 25304
25/10/2012 220.00p 220.00p 216.25p 219.50p 64134
24/10/2012 215.00p 217.37p 215.00p 217.37p 211
23/10/2012 215.00p 215.00p 211.44p 213.50p 15140
22/10/2012 210.00p 215.00p 210.00p 215.00p 3096
19/10/2012 219.75p 220.00p 217.19p 218.00p 28543
18/10/2012 216.00p 216.25p 212.37p 216.25p 3720
17/10/2012 215.50p 220.00p 215.50p 217.50p 104130
16/10/2012 214.00p 218.50p 214.00p 214.00p 6609
15/10/2012 215.50p 219.75p 205.25p 219.75p 23887
12/10/2012 211.25p 219.50p 207.03p 219.50p 13007
11/10/2012 222.00p 222.25p 217.88p 222.25p 188
10/10/2012 205.25p 219.00p 205.25p 219.00p 881
09/10/2012 211.44p 211.44p 209.75p 209.75p 815
08/10/2012 207.50p 208.00p 207.50p 208.00p 5087
05/10/2012 206.00p 221.15p 205.77p 216.75p 118317
04/10/2012 219.75p 219.75p 214.00p 214.75p 25550
03/10/2012 207.25p 220.00p 207.25p 220.00p 1148966
02/10/2012 217.00p 217.00p 206.25p 207.00p 30140
01/10/2012 205.25p 222.50p 205.19p 222.50p 15746
28/09/2012 210.00p 213.51p 210.00p 210.00p 12330
27/09/2012 217.25p 217.56p 210.00p 210.00p 1771
26/09/2012 215.00p 215.12p 215.00p 215.12p 43000
25/09/2012 217.00p 220.00p 214.93p 219.75p 3723
24/09/2012 218.00p 220.00p 210.00p 217.50p 9920
21/09/2012 220.00p 220.00p 217.00p 217.00p 36405
20/09/2012 217.00p 220.00p 217.00p 219.00p 58424
19/09/2012 214.50p 220.00p 214.50p 217.62p 5300
18/09/2012 220.00p 220.00p 214.50p 214.50p 306
17/09/2012 220.00p 220.00p 219.75p 219.75p 733
14/09/2012 219.75p 219.75p 211.56p 217.75p 1706
13/09/2012 215.00p 220.00p 210.50p 210.50p 35299
12/09/2012 211.50p 213.42p 211.30p 212.00p 6430
11/09/2012 219.75p 220.00p 213.00p 219.00p 24025
10/09/2012 219.75p 220.00p 219.00p 219.75p 16081
07/09/2012 213.00p 219.50p 211.72p 219.50p 346661
06/09/2012 215.00p 215.25p 210.25p 215.25p 5873
05/09/2012 216.00p 216.00p 216.00p 216.00p 3674
04/09/2012 217.00p 217.00p 215.33p 216.50p 2737
03/09/2012 219.50p 219.50p 219.00p 219.00p 9906
31/08/2012 212.25p 216.25p 212.16p 216.25p 7060
30/08/2012 215.00p 220.00p 215.00p 220.00p 12029
29/08/2012 215.00p 220.00p 214.67p 217.50p 108675
28/08/2012 215.00p 218.75p 212.33p 218.75p 53795
24/08/2012 217.25p 222.50p 217.00p 217.25p 18417
23/08/2012 219.25p 219.25p 215.00p 217.00p 6139
22/08/2012 219.50p 219.50p 215.25p 217.00p 5593
21/08/2012 210.00p 219.50p 210.00p 218.75p 39263
20/08/2012 210.00p 210.81p 208.00p 210.00p 1375114
17/08/2012 210.00p 210.00p 205.00p 209.50p 57240
16/08/2012 210.00p 210.00p 202.25p 205.00p 3026
15/08/2012 200.00p 205.00p 200.00p 205.00p 1247524
14/08/2012 200.25p 210.00p 200.25p 210.00p 6140
13/08/2012 200.25p 200.81p 200.00p 200.00p 386715
10/08/2012 205.00p 207.00p 198.00p 200.00p 33046
09/08/2012 205.00p 206.00p 202.75p 203.50p 17980
08/08/2012 203.00p 210.00p 200.00p 205.25p 445138
07/08/2012 210.00p 210.00p 202.00p 203.00p 293695
06/08/2012 207.25p 208.75p 200.25p 205.00p 313846
03/08/2012 205.00p 205.00p 200.00p 205.00p 2019413
02/08/2012 200.00p 205.00p 199.25p 200.00p 90832

*Close Price adjusted for both dividends and splits