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
12/04/2012 260.00p 262.75p 259.00p 262.75p 8344
11/04/2012 257.50p 260.50p 257.00p 260.50p 7633
10/04/2012 265.25p 265.25p 260.00p 260.00p 2174
05/04/2012 265.00p 273.00p 265.00p 266.75p 1545
04/04/2012 269.75p 270.28p 265.25p 265.25p 100531
03/04/2012 270.25p 271.25p 269.00p 270.00p 18641
02/04/2012 275.25p 276.00p 271.00p 271.00p 10300
30/03/2012 280.00p 290.00p 275.00p 275.00p 36356
29/03/2012 270.00p 275.00p 269.25p 269.25p 77894
28/03/2012 272.00p 275.00p 270.00p 270.00p 23219
27/03/2012 275.00p 279.50p 272.25p 274.00p 18571
26/03/2012 272.00p 272.00p 270.00p 272.00p 8159
23/03/2012 269.75p 274.50p 265.00p 274.50p 19455
22/03/2012 265.00p 270.00p 264.50p 270.00p 87735
21/03/2012 271.75p 271.75p 265.25p 268.75p 35063
20/03/2012 265.00p 270.00p 265.00p 266.75p 602868
19/03/2012 269.50p 270.00p 255.25p 270.00p 28904
16/03/2012 254.75p 263.63p 254.50p 254.50p 13193
15/03/2012 265.75p 266.00p 256.37p 264.75p 7348
14/03/2012 266.75p 267.00p 256.00p 267.00p 8366
13/03/2012 270.00p 270.00p 265.46p 267.00p 14606
12/03/2012 269.00p 269.00p 261.12p 268.75p 1463
09/03/2012 270.00p 270.00p 262.00p 262.00p 43368
08/03/2012 267.75p 267.75p 265.00p 267.50p 1695
07/03/2012 259.75p 264.00p 253.00p 262.50p 2001261
06/03/2012 255.00p 265.00p 255.00p 256.75p 15771
05/03/2012 243.75p 252.00p 243.75p 250.00p 10689
02/03/2012 245.00p 245.00p 240.87p 245.00p 8355
01/03/2012 245.00p 245.24p 240.00p 245.00p 8001
29/02/2012 240.00p 243.00p 240.00p 240.00p 189769
28/02/2012 247.00p 247.00p 238.25p 241.25p 228656
27/02/2012 236.25p 241.88p 236.25p 241.88p 30
24/02/2012 245.00p 245.00p 241.00p 245.00p 37822
23/02/2012 247.75p 247.75p 247.75p 247.75p 16
22/02/2012 239.00p 240.00p 237.00p 239.50p 24222
21/02/2012 240.00p 242.00p 235.00p 237.50p 246569
20/02/2012 235.49p 242.50p 235.49p 241.50p 0
17/02/2012 235.49p 242.50p 235.49p 242.50p 38663
16/02/2012 245.00p 245.00p 240.00p 242.00p 17027
15/02/2012 240.25p 247.75p 240.00p 245.50p 9095
14/02/2012 243.00p 250.00p 243.00p 247.75p 8398
13/02/2012 245.00p 247.75p 237.50p 239.00p 4768
10/02/2012 246.25p 249.30p 245.50p 248.00p 14449
09/02/2012 250.00p 250.00p 245.00p 250.00p 35151
08/02/2012 246.00p 249.25p 242.50p 249.25p 22344
07/02/2012 235.00p 246.00p 230.25p 243.25p 2144582
06/02/2012 241.00p 241.25p 240.25p 240.25p 4856
03/02/2012 241.00p 241.00p 237.00p 240.75p 19695
02/02/2012 243.00p 243.00p 240.00p 240.00p 13115
01/02/2012 242.00p 242.00p 237.50p 241.75p 114523
31/01/2012 240.00p 243.38p 240.00p 241.00p 12252
30/01/2012 248.78p 248.78p 245.25p 245.25p 194
27/01/2012 246.43p 250.00p 246.43p 247.75p 0
26/01/2012 246.43p 250.00p 246.43p 250.00p 1099
25/01/2012 248.00p 248.00p 243.50p 246.00p 142899
24/01/2012 246.25p 246.25p 240.00p 244.50p 23462
23/01/2012 246.25p 247.00p 246.25p 247.00p 840
20/01/2012 250.00p 255.00p 249.40p 252.50p 3051
19/01/2012 252.50p 255.00p 246.25p 250.50p 19674
18/01/2012 255.00p 263.50p 246.25p 262.50p 16932
17/01/2012 246.78p 250.62p 246.78p 250.62p 5000
16/01/2012 250.00p 255.00p 250.00p 255.00p 2979
13/01/2012 249.00p 252.00p 249.00p 252.00p 11512
12/01/2012 248.75p 251.25p 248.75p 251.25p 10994
11/01/2012 234.25p 242.00p 234.25p 242.00p 2136
10/01/2012 240.50p 240.50p 240.50p 240.50p 195
09/01/2012 244.50p 244.50p 244.50p 244.50p 4159
06/01/2012 245.00p 246.00p 240.50p 240.50p 0
05/01/2012 245.00p 246.00p 245.00p 246.00p 6006
04/01/2012 243.75p 245.00p 243.50p 243.50p 12272
03/01/2012 238.50p 242.25p 230.00p 242.25p 14602
30/12/2011 240.00p 243.75p 238.50p 241.88p 0
29/12/2011 240.00p 243.75p 238.50p 238.50p 1933
28/12/2011 230.25p 243.75p 225.00p 241.50p 24881
23/12/2011 235.00p 237.00p 232.01p 236.63p 0
22/12/2011 235.00p 237.00p 232.01p 235.12p 0
21/12/2011 235.00p 237.00p 232.01p 235.00p 16024
20/12/2011 237.00p 237.54p 235.00p 235.00p 37011
19/12/2011 237.00p 238.00p 237.00p 237.00p 96
16/12/2011 235.00p 237.00p 235.00p 237.00p 27156
15/12/2011 228.00p 235.00p 228.00p 235.00p 5794
14/12/2011 232.00p 235.00p 228.64p 234.75p 52645
13/12/2011 227.75p 232.00p 226.33p 232.00p 50064
12/12/2011 230.00p 230.00p 221.25p 221.25p 9505
09/12/2011 225.00p 232.00p 223.47p 229.25p 6313
08/12/2011 229.75p 230.00p 225.00p 225.00p 1092478
07/12/2011 230.00p 230.00p 225.25p 225.25p 4856
06/12/2011 227.50p 232.00p 227.50p 228.38p 6297
05/12/2011 232.50p 234.50p 232.50p 234.50p 8187
02/12/2011 225.25p 232.00p 225.25p 228.38p 20845
01/12/2011 229.00p 229.00p 222.25p 222.25p 5072
30/11/2011 225.00p 227.00p 225.00p 225.00p 0
29/11/2011 225.00p 227.00p 225.00p 225.00p 46776
28/11/2011 225.00p 226.50p 225.00p 226.50p 5967
25/11/2011 223.25p 223.50p 223.00p 223.50p 6944
24/11/2011 228.56p 228.56p 220.00p 220.00p 992
23/11/2011 224.00p 228.81p 215.00p 221.50p 101873
22/11/2011 226.75p 226.75p 224.25p 224.25p 2108
21/11/2011 224.00p 224.00p 224.00p 224.00p 5
18/11/2011 226.00p 226.00p 226.00p 226.00p 96
17/11/2011 217.00p 227.00p 217.00p 225.00p 29469
16/11/2011 223.00p 223.00p 223.00p 223.00p 72
15/11/2011 225.00p 225.00p 225.00p 225.00p 86082
14/11/2011 229.00p 229.00p 225.00p 225.00p 4530
11/11/2011 220.75p 230.00p 220.75p 226.00p 2096
10/11/2011 217.75p 227.00p 217.75p 220.75p 878
09/11/2011 215.25p 230.00p 215.25p 227.50p 12560
08/11/2011 232.00p 232.00p 211.75p 225.00p 320654
07/11/2011 234.00p 234.00p 234.00p 234.00p 1856
04/11/2011 240.25p 250.00p 240.00p 240.00p 190013
03/11/2011 241.25p 246.00p 238.00p 246.00p 73849
02/11/2011 240.25p 250.00p 240.00p 250.00p 68723
01/11/2011 235.00p 245.00p 235.00p 245.00p 40494
31/10/2011 232.25p 237.00p 232.25p 235.00p 6641
28/10/2011 240.25p 248.50p 234.75p 240.00p 8302
27/10/2011 243.00p 248.25p 241.37p 248.25p 17948
26/10/2011 239.75p 245.00p 239.75p 245.00p 8293
25/10/2011 237.90p 237.90p 234.25p 234.25p 255
24/10/2011 238.00p 240.00p 238.00p 240.00p 3300
21/10/2011 229.25p 235.00p 229.25p 230.50p 25751
20/10/2011 232.50p 232.50p 232.50p 232.50p 256
19/10/2011 235.00p 237.74p 235.00p 235.00p 28473
18/10/2011 235.00p 236.25p 234.75p 236.25p 3622
17/10/2011 234.00p 234.00p 234.00p 234.00p 3569
14/10/2011 224.75p 224.75p 224.75p 224.75p 76
13/10/2011 234.75p 234.75p 225.00p 225.00p 3404
12/10/2011 220.25p 234.75p 220.25p 223.00p 8991
11/10/2011 229.75p 234.00p 220.00p 230.75p 159623
10/10/2011 226.00p 226.00p 223.62p 223.62p 5000
07/10/2011 215.25p 220.50p 215.25p 220.50p 140
06/10/2011 230.00p 230.00p 225.00p 227.50p 0
05/10/2011 230.00p 230.00p 225.00p 230.00p 669636
04/10/2011 220.89p 224.25p 220.89p 224.25p 3138
03/10/2011 230.00p 230.00p 230.00p 230.00p 7728
30/09/2011 229.75p 229.75p 224.25p 226.00p 0
29/09/2011 229.75p 229.75p 224.25p 224.25p 0
28/09/2011 229.75p 229.75p 227.75p 227.75p 1759
27/09/2011 229.50p 229.50p 227.25p 227.25p 92703
26/09/2011 215.25p 220.00p 215.25p 220.00p 4327
23/09/2011 222.00p 222.25p 220.27p 222.00p 1262695
22/09/2011 220.00p 222.00p 217.00p 218.50p 299541
21/09/2011 220.00p 220.00p 218.25p 219.50p 12926
20/09/2011 220.00p 221.88p 220.00p 221.88p 23406
19/09/2011 221.25p 221.25p 219.75p 219.75p 14471
16/09/2011 226.75p 229.00p 221.00p 221.00p 16964
15/09/2011 220.75p 222.57p 219.00p 219.00p 25861
14/09/2011 223.25p 232.98p 221.00p 225.00p 4760
13/09/2011 223.25p 232.98p 221.00p 221.00p 4760
12/09/2011 220.25p 222.52p 220.00p 222.25p 696
09/09/2011 222.50p 234.75p 221.00p 221.00p 11835
08/09/2011 225.00p 229.00p 221.00p 221.00p 24409
07/09/2011 230.25p 240.00p 225.25p 228.00p 18570
06/09/2011 229.75p 230.00p 220.00p 222.00p 23169
05/09/2011 224.00p 224.25p 224.00p 224.00p 7188
02/09/2011 224.50p 224.50p 224.50p 224.50p 56
01/09/2011 229.50p 229.75p 224.50p 229.75p 45248
31/08/2011 213.00p 232.00p 210.00p 232.00p 77035
30/08/2011 203.00p 210.00p 198.63p 210.00p 58118
26/08/2011 203.00p 203.00p 198.63p 198.63p 9025
25/08/2011 217.50p 217.50p 190.00p 209.00p 3472618
24/08/2011 223.25p 223.25p 220.25p 220.25p 190
23/08/2011 217.50p 217.50p 217.50p 217.50p 139
22/08/2011 225.00p 225.00p 217.50p 218.75p 7547
19/08/2011 217.75p 217.75p 217.50p 217.50p 5369
18/08/2011 219.00p 221.00p 218.00p 219.00p 23979
17/08/2011 222.50p 232.25p 215.00p 223.62p 9680
16/08/2011 229.25p 229.25p 220.00p 223.75p 137302
15/08/2011 235.00p 242.62p 224.87p 224.87p 96483
12/08/2011 241.75p 242.62p 239.19p 242.62p 1334
11/08/2011 236.75p 241.50p 228.50p 241.50p 9019
10/08/2011 229.75p 232.00p 223.00p 231.00p 172035
09/08/2011 219.25p 235.00p 219.25p 226.75p 219975
08/08/2011 239.75p 240.00p 233.00p 236.50p 582565
05/08/2011 242.25p 250.44p 231.25p 243.00p 67538
04/08/2011 259.75p 259.75p 245.50p 245.50p 67850
03/08/2011 270.50p 270.50p 249.75p 249.75p 22539
02/08/2011 286.25p 286.25p 273.00p 273.00p 13691
01/08/2011 280.00p 280.00p 278.00p 278.87p 39937
29/07/2011 288.00p 288.00p 278.00p 279.00p 211762
28/07/2011 280.00p 288.00p 280.00p 288.00p 9320
27/07/2011 284.00p 291.75p 284.00p 291.75p 1794
26/07/2011 285.00p 291.00p 282.00p 286.63p 17919
25/07/2011 285.00p 285.00p 285.00p 285.00p 7977
22/07/2011 280.25p 294.75p 280.25p 284.00p 7917
21/07/2011 280.25p 280.25p 280.25p 280.25p 280
20/07/2011 278.50p 286.75p 278.50p 285.00p 6060
19/07/2011 278.50p 288.00p 278.50p 285.00p 119501
18/07/2011 278.00p 285.00p 278.00p 285.00p 2005
15/07/2011 286.00p 290.00p 286.00p 287.25p 57296
14/07/2011 285.00p 290.00p 282.22p 283.63p 22641
13/07/2011 286.50p 289.00p 280.75p 285.00p 9570
12/07/2011 285.00p 285.00p 283.00p 284.50p 0
11/07/2011 285.00p 285.00p 283.00p 284.63p 82865
08/07/2011 285.25p 285.25p 282.75p 282.75p 16686
07/07/2011 289.75p 294.00p 284.25p 293.75p 13802
06/07/2011 291.50p 291.50p 288.12p 288.12p 21
05/07/2011 293.75p 293.75p 290.00p 290.00p 280
04/07/2011 284.71p 286.88p 284.71p 286.88p 1000
01/07/2011 283.00p 293.75p 282.50p 288.75p 172541
30/06/2011 293.75p 293.75p 278.25p 279.75p 8040

*Close Price adjusted for both dividends and splits