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
29/06/2011 279.75p 287.50p 279.75p 282.75p 1600
28/06/2011 288.75p 290.00p 283.00p 285.50p 21255
27/06/2011 287.75p 287.75p 284.63p 284.63p 0
24/06/2011 287.75p 287.75p 285.00p 285.00p 978
23/06/2011 285.00p 285.00p 278.00p 278.00p 14651
22/06/2011 288.00p 288.00p 283.39p 283.63p 13790
21/06/2011 285.25p 298.75p 285.25p 288.00p 16328
20/06/2011 282.00p 294.50p 282.00p 285.00p 6803
17/06/2011 280.25p 295.25p 280.00p 295.25p 57260
16/06/2011 280.25p 289.00p 275.25p 288.75p 36834
15/06/2011 284.75p 285.00p 275.25p 279.50p 24268
14/06/2011 275.75p 276.00p 275.00p 275.00p 4357
13/06/2011 277.50p 285.00p 277.50p 282.87p 9162
10/06/2011 275.00p 282.00p 275.00p 281.38p 493993
09/06/2011 275.25p 275.25p 275.00p 275.25p 11326
08/06/2011 284.00p 285.00p 279.50p 279.50p 132909
07/06/2011 275.25p 284.00p 275.25p 284.00p 0
06/06/2011 275.25p 282.25p 275.25p 282.00p 5787
03/06/2011 280.00p 282.63p 280.00p 282.63p 41548
02/06/2011 287.75p 288.00p 278.75p 286.25p 25548
01/06/2011 275.75p 288.25p 275.75p 288.25p 14301
31/05/2011 275.00p 279.00p 275.00p 279.00p 1000065
27/05/2011 270.25p 275.75p 270.25p 275.00p 976
26/05/2011 275.25p 283.23p 275.00p 275.00p 5206
25/05/2011 275.00p 275.00p 270.25p 275.00p 38081
24/05/2011 275.25p 275.28p 275.00p 275.00p 23814
23/05/2011 284.75p 284.75p 274.00p 275.00p 44252
20/05/2011 275.25p 275.83p 274.13p 275.00p 38708
19/05/2011 272.00p 278.00p 267.00p 275.75p 345617
18/05/2011 272.50p 275.00p 272.50p 273.00p 23752
17/05/2011 275.25p 276.56p 272.25p 272.25p 14856
16/05/2011 275.25p 280.00p 275.00p 275.00p 7798
13/05/2011 277.50p 281.25p 277.50p 281.25p 918
12/05/2011 274.04p 278.38p 272.00p 278.38p 27595
11/05/2011 273.00p 274.25p 272.16p 274.25p 6502
10/05/2011 278.50p 278.50p 273.00p 275.00p 57275
09/05/2011 280.34p 280.34p 279.00p 279.00p 481
06/05/2011 284.00p 284.00p 277.00p 278.50p 68898
05/05/2011 285.00p 288.00p 280.00p 280.00p 208075
04/05/2011 290.00p 290.00p 282.00p 282.00p 3855
03/05/2011 293.00p 294.13p 284.50p 284.50p 185462
28/04/2011 284.25p 290.00p 278.47p 290.00p 45752
27/04/2011 280.00p 284.00p 272.00p 280.00p 40577
26/04/2011 275.00p 280.00p 262.00p 279.50p 26470
21/04/2011 265.00p 268.00p 262.00p 262.00p 70184
20/04/2011 254.00p 265.00p 254.00p 265.00p 805
19/04/2011 255.00p 260.00p 255.00p 260.00p 2222
18/04/2011 263.00p 263.00p 255.00p 255.00p 16415
15/04/2011 262.00p 262.00p 257.00p 260.00p 18821
14/04/2011 258.75p 258.75p 258.75p 258.75p 255
13/04/2011 248.00p 255.00p 248.00p 255.00p 221
12/04/2011 248.00p 252.00p 248.00p 249.25p 17564
11/04/2011 253.00p 253.00p 250.00p 251.00p 2008
08/04/2011 245.00p 250.00p 245.00p 248.50p 5963
07/04/2011 245.00p 249.00p 245.00p 249.00p 0
06/04/2011 245.00p 245.00p 245.00p 245.00p 1868
05/04/2011 255.00p 255.00p 245.00p 253.50p 0
04/04/2011 255.00p 255.00p 245.00p 248.75p 23623
01/04/2011 250.00p 252.50p 245.00p 245.00p 27332
31/03/2011 242.00p 250.00p 240.25p 245.00p 13062
30/03/2011 250.00p 252.50p 245.50p 245.50p 23387
29/03/2011 255.00p 255.00p 250.13p 250.13p 6783
28/03/2011 255.00p 255.00p 253.50p 253.50p 13130
25/03/2011 253.50p 253.50p 253.50p 253.50p 2137
24/03/2011 245.25p 258.00p 245.25p 251.75p 38945
23/03/2011 252.50p 252.50p 250.00p 252.25p 28850
22/03/2011 254.25p 255.00p 249.00p 250.00p 12575
21/03/2011 255.00p 255.00p 246.00p 246.00p 469949
18/03/2011 245.00p 252.00p 243.00p 243.00p 35934
17/03/2011 251.78p 251.78p 249.87p 251.00p 0
16/03/2011 251.78p 251.78p 249.87p 249.87p 435758
15/03/2011 260.00p 260.00p 245.50p 245.50p 274496
14/03/2011 260.00p 260.00p 253.50p 253.50p 20432
11/03/2011 265.50p 265.50p 256.50p 256.50p 387152
10/03/2011 253.00p 257.25p 253.00p 257.25p 300
09/03/2011 258.60p 258.60p 256.00p 256.00p 344
08/03/2011 255.00p 258.75p 255.00p 258.75p 11
07/03/2011 262.64p 262.64p 253.00p 253.00p 268
04/03/2011 263.00p 263.00p 253.00p 253.00p 2890
03/03/2011 263.00p 263.00p 250.00p 261.50p 7230
02/03/2011 255.00p 260.00p 252.00p 260.00p 77349
01/03/2011 254.75p 254.75p 240.00p 248.00p 28655
28/02/2011 244.55p 255.00p 244.55p 247.62p 5086
25/02/2011 242.00p 255.00p 242.00p 247.13p 16287
24/02/2011 244.00p 246.75p 242.00p 246.75p 1457
23/02/2011 250.00p 255.00p 244.25p 244.25p 17370
22/02/2011 255.00p 255.00p 250.00p 252.50p 7320
21/02/2011 259.50p 266.56p 253.50p 253.75p 12361
18/02/2011 256.75p 257.00p 255.00p 256.00p 9255
17/02/2011 256.00p 260.00p 256.00p 258.38p 84910
16/02/2011 257.00p 260.00p 257.00p 260.00p 3000
15/02/2011 260.00p 260.00p 260.00p 260.00p 3363
14/02/2011 267.00p 267.00p 256.25p 256.25p 5224
11/02/2011 263.00p 263.00p 256.00p 260.00p 9500
10/02/2011 260.00p 267.00p 260.00p 262.25p 2698
09/02/2011 267.00p 267.67p 257.12p 261.50p 0
08/02/2011 267.00p 267.67p 257.12p 261.50p 0
07/02/2011 267.00p 267.67p 257.12p 261.50p 302456
04/02/2011 255.00p 260.00p 255.00p 258.00p 10476
03/02/2011 254.00p 265.00p 254.00p 260.00p 91580
02/02/2011 267.00p 267.25p 259.25p 267.25p 16512
01/02/2011 259.50p 268.00p 259.50p 268.00p 10827
31/01/2011 255.75p 260.00p 254.00p 257.25p 9498
28/01/2011 260.00p 263.94p 259.29p 260.50p 4472
27/01/2011 269.75p 269.75p 260.00p 264.00p 24042
26/01/2011 260.50p 269.75p 260.50p 269.75p 4987
25/01/2011 262.00p 265.50p 261.87p 265.50p 2406
24/01/2011 270.00p 270.00p 262.88p 270.00p 1608
21/01/2011 270.00p 270.00p 265.50p 265.50p 3
20/01/2011 270.00p 270.00p 267.50p 267.50p 0
19/01/2011 270.00p 270.00p 261.00p 270.00p 8476
18/01/2011 270.00p 270.00p 265.00p 265.25p 4009
17/01/2011 270.00p 270.00p 264.00p 264.00p 0
14/01/2011 270.00p 270.00p 265.00p 265.00p 2954
13/01/2011 265.00p 273.69p 265.00p 265.00p 28475
12/01/2011 267.00p 267.00p 265.00p 265.00p 72665
11/01/2011 269.00p 269.00p 260.00p 264.50p 19151
10/01/2011 270.00p 273.00p 265.00p 265.00p 168769
07/01/2011 275.00p 275.00p 270.00p 273.00p 278788
06/01/2011 270.00p 278.48p 269.58p 270.50p 38324
05/01/2011 262.00p 270.00p 262.00p 270.00p 3996
04/01/2011 256.00p 269.00p 256.00p 261.75p 554369
31/12/2010 263.00p 268.88p 263.00p 264.75p 6215
30/12/2010 257.50p 267.75p 256.00p 265.00p 20273
29/12/2010 250.00p 257.00p 250.00p 256.25p 13515
24/12/2010 249.00p 249.00p 246.75p 246.75p 733
23/12/2010 250.00p 250.00p 249.00p 249.00p 247
22/12/2010 245.00p 247.50p 245.00p 247.50p 6038
21/12/2010 233.25p 244.77p 233.25p 244.25p 3383
20/12/2010 240.00p 240.00p 233.50p 240.00p 11708
17/12/2010 233.00p 234.06p 233.00p 233.00p 19605
16/12/2010 233.75p 237.75p 230.00p 237.00p 22786
15/12/2010 230.50p 237.75p 230.50p 234.25p 11633
14/12/2010 220.00p 234.25p 220.00p 234.25p 36390
13/12/2010 225.00p 230.00p 225.00p 230.00p 16027
10/12/2010 219.75p 226.75p 217.00p 226.75p 171246
09/12/2010 212.00p 217.00p 210.00p 215.75p 79895
08/12/2010 213.00p 217.00p 212.00p 213.00p 15245
07/12/2010 215.00p 217.00p 215.00p 216.00p 201245
06/12/2010 217.00p 217.00p 215.00p 217.00p 34635
03/12/2010 217.00p 217.00p 215.00p 215.00p 15165
02/12/2010 225.00p 225.00p 215.25p 216.25p 10220
01/12/2010 217.00p 217.00p 215.00p 217.00p 61228
30/11/2010 210.25p 220.00p 210.25p 216.00p 8907
29/11/2010 214.50p 214.50p 214.00p 214.00p 0
26/11/2010 218.00p 218.00p 214.50p 214.50p 0
25/11/2010 213.75p 218.00p 213.75p 218.00p 67249
24/11/2010 212.50p 214.50p 212.50p 214.50p 0
23/11/2010 213.75p 213.75p 207.90p 212.50p 20751888
22/11/2010 214.00p 214.00p 207.54p 213.75p 35109
19/11/2010 218.50p 218.50p 215.00p 218.50p 4000
18/11/2010 220.00p 220.00p 217.00p 218.50p 18109
17/11/2010 220.00p 220.00p 217.50p 217.50p 76550
16/11/2010 217.00p 220.00p 208.10p 218.50p 13058079
15/11/2010 219.00p 220.00p 217.50p 217.50p 15000
12/11/2010 217.50p 217.50p 214.00p 217.50p 2107
11/11/2010 216.00p 217.50p 216.00p 217.50p 0
10/11/2010 215.00p 216.00p 215.00p 216.00p 25000
09/11/2010 216.00p 217.50p 215.00p 217.50p 12084
08/11/2010 220.00p 220.00p 214.00p 216.00p 6815
05/11/2010 215.00p 216.50p 212.75p 216.50p 13284
04/11/2010 219.75p 220.00p 216.34p 217.25p 296495
03/11/2010 217.50p 217.50p 215.00p 216.25p 18177
02/11/2010 220.00p 220.00p 217.00p 217.00p 18902
01/11/2010 217.50p 217.50p 216.25p 216.25p 14385
29/10/2010 217.50p 217.50p 215.00p 215.00p 15200
28/10/2010 215.00p 215.00p 214.25p 214.75p 43
27/10/2010 219.00p 219.00p 214.25p 215.00p 291920
26/10/2010 232.00p 232.00p 220.00p 220.00p 30471
25/10/2010 229.00p 229.00p 227.00p 227.50p 20965
22/10/2010 227.50p 228.50p 227.50p 228.50p 0
21/10/2010 230.00p 230.00p 223.00p 227.50p 157649
20/10/2010 230.00p 230.00p 221.00p 229.50p 48277
19/10/2010 229.00p 230.00p 226.00p 229.50p 73791
18/10/2010 230.00p 230.00p 223.00p 230.00p 73936
15/10/2010 230.00p 230.00p 223.00p 229.75p 928076
14/10/2010 225.00p 235.00p 225.00p 235.00p 23688
13/10/2010 230.00p 235.00p 230.00p 232.50p 699223
12/10/2010 230.00p 230.00p 230.00p 230.00p 135
11/10/2010 230.00p 231.00p 229.00p 229.00p 80058
08/10/2010 230.00p 234.75p 229.00p 234.75p 5240
07/10/2010 233.00p 234.25p 230.00p 234.25p 484
06/10/2010 229.00p 233.00p 229.00p 233.00p 964
05/10/2010 230.00p 233.25p 230.00p 231.50p 1633
04/10/2010 242.75p 242.75p 234.50p 234.50p 9726
01/10/2010 237.00p 237.00p 232.15p 232.50p 22402
30/09/2010 230.00p 232.50p 230.00p 231.50p 12570
29/09/2010 230.00p 232.50p 230.00p 231.25p 3113
28/09/2010 234.25p 234.25p 231.75p 231.75p 100
27/09/2010 235.00p 237.50p 233.50p 233.50p 18340
24/09/2010 233.00p 240.00p 233.00p 235.50p 62411
23/09/2010 232.00p 240.00p 232.00p 240.00p 10573
22/09/2010 235.00p 237.00p 232.50p 232.50p 4256
21/09/2010 230.00p 235.00p 230.00p 235.00p 4905
20/09/2010 225.00p 230.89p 225.00p 230.00p 8827
17/09/2010 235.25p 237.00p 222.00p 222.00p 150302
16/09/2010 230.00p 234.75p 226.00p 226.25p 5427
15/09/2010 245.00p 245.52p 235.00p 238.25p 13712
14/09/2010 235.00p 245.00p 235.00p 235.50p 2920
13/09/2010 231.00p 250.00p 230.16p 238.00p 4084

*Close Price adjusted for both dividends and splits