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
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
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

*Close Price adjusted for both dividends and splits