Land Securities Group (LAND) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Land Securities Group

Date Open High Low Close* Volume
17/12/2012 868.80p 869.87p 857.07p 862.93p 1075988
14/12/2012 866.67p 870.98p 863.47p 867.73p 1439401
13/12/2012 864.00p 871.47p 861.87p 866.67p 919232
12/12/2012 864.53p 867.73p 861.87p 864.00p 1471025
11/12/2012 870.93p 873.60p 864.53p 866.13p 993220
10/12/2012 865.07p 870.93p 862.40p 868.80p 804553
07/12/2012 858.67p 867.20p 856.00p 867.20p 653157
06/12/2012 864.00p 866.13p 853.87p 859.20p 1334703
05/12/2012 866.67p 870.40p 854.93p 861.33p 1677583
04/12/2012 868.80p 874.67p 861.33p 870.93p 1641299
03/12/2012 865.07p 871.47p 861.33p 868.80p 1275831
30/11/2012 856.53p 870.40p 853.87p 861.87p 4148925
29/11/2012 849.60p 857.60p 846.93p 854.40p 1269338
28/11/2012 848.00p 851.15p 843.73p 845.33p 1893906
27/11/2012 854.40p 855.47p 848.53p 851.20p 885859
26/11/2012 847.47p 854.93p 844.27p 849.07p 1146110
23/11/2012 844.80p 849.07p 841.65p 848.00p 722261
22/11/2012 842.13p 846.93p 840.59p 844.80p 1126809
21/11/2012 833.07p 844.27p 833.07p 835.73p 1570372
20/11/2012 824.00p 833.07p 819.20p 828.80p 1139618
19/11/2012 819.20p 827.73p 816.53p 826.67p 1614182
16/11/2012 824.00p 826.13p 813.33p 813.33p 1630434
15/11/2012 837.33p 837.33p 821.87p 824.00p 1819008
14/11/2012 841.60p 843.73p 832.00p 834.67p 1904200
13/11/2012 845.87p 845.87p 836.27p 844.27p 1996538
12/11/2012 840.53p 850.69p 840.53p 844.80p 1030824
09/11/2012 849.60p 851.20p 836.27p 841.07p 1749520
08/11/2012 855.47p 862.93p 839.47p 847.47p 2812296
07/11/2012 883.20p 883.20p 860.80p 865.07p 1825792
06/11/2012 873.07p 879.47p 870.93p 875.73p 948190
05/11/2012 866.67p 871.47p 866.13p 869.87p 1099260
02/11/2012 863.47p 878.93p 863.47p 871.47p 2001964
01/11/2012 858.13p 866.67p 857.07p 865.07p 1622566
31/10/2012 862.93p 870.93p 857.60p 857.60p 1873909
30/10/2012 867.20p 868.80p 859.73p 863.47p 1411626
29/10/2012 862.40p 867.73p 859.73p 865.07p 977416
26/10/2012 856.53p 864.00p 848.53p 860.27p 1600812
25/10/2012 859.20p 864.00p 856.59p 860.27p 1817248
24/10/2012 859.73p 861.33p 855.41p 860.80p 1308160
23/10/2012 866.13p 866.13p 853.33p 857.60p 1524179
22/10/2012 865.07p 866.67p 859.79p 864.00p 1259242
19/10/2012 861.33p 872.53p 860.80p 866.13p 1365139
18/10/2012 861.87p 868.27p 857.60p 861.33p 1499152
17/10/2012 861.33p 861.87p 854.93p 860.80p 1492009
16/10/2012 853.33p 859.20p 850.13p 857.07p 1919992
15/10/2012 835.73p 851.79p 835.73p 849.60p 1697851
12/10/2012 839.47p 841.37p 835.73p 836.80p 1003045
11/10/2012 826.13p 843.20p 826.13p 841.07p 1623137
10/10/2012 824.00p 830.93p 822.40p 828.27p 2674198
09/10/2012 825.60p 829.33p 823.47p 825.60p 1788466
08/10/2012 822.40p 826.13p 819.73p 825.07p 1514756
05/10/2012 818.13p 828.27p 813.33p 826.67p 1298332
04/10/2012 824.00p 827.20p 817.07p 822.40p 1227776
03/10/2012 817.07p 824.53p 814.93p 822.40p 1184365
02/10/2012 815.47p 821.87p 813.87p 817.60p 1279980
01/10/2012 812.80p 820.27p 810.19p 818.13p 1622005
28/09/2012 820.80p 824.00p 811.73p 812.27p 1377741
27/09/2012 821.33p 824.53p 812.80p 817.60p 1753874
26/09/2012 820.80p 825.07p 814.93p 819.20p 1606416
25/09/2012 817.07p 829.33p 814.93p 828.27p 1375554
24/09/2012 816.53p 820.27p 812.27p 814.93p 1366586
21/09/2012 824.53p 826.87p 817.07p 818.13p 3858994
20/09/2012 836.80p 837.33p 822.40p 823.47p 2026606
19/09/2012 850.13p 853.33p 838.40p 838.93p 1779351
18/09/2012 848.00p 849.07p 843.20p 845.33p 968299
17/09/2012 844.80p 852.27p 843.25p 849.60p 1089580
14/09/2012 846.93p 857.07p 840.53p 848.53p 1461144
13/09/2012 841.60p 843.73p 834.13p 836.80p 1170381
12/09/2012 841.60p 842.13p 834.13p 840.53p 1597094
11/09/2012 850.13p 851.73p 843.73p 845.33p 1270635
10/09/2012 853.33p 857.07p 849.60p 851.20p 896441
07/09/2012 856.00p 860.27p 853.33p 856.53p 1095424
06/09/2012 842.13p 856.00p 836.27p 854.40p 1930751
05/09/2012 830.93p 839.68p 827.20p 837.87p 1683433
04/09/2012 835.20p 837.01p 825.60p 829.33p 2267926
03/09/2012 840.53p 850.13p 839.47p 846.40p 831390
31/08/2012 841.60p 847.63p 838.40p 843.73p 1800730
30/08/2012 833.60p 843.73p 828.27p 840.53p 1600016
29/08/2012 840.53p 841.10p 832.00p 834.13p 1141756
28/08/2012 834.67p 840.00p 828.27p 837.87p 1098077
24/08/2012 844.80p 844.80p 830.93p 835.20p 2044641
23/08/2012 858.67p 862.08p 838.93p 840.53p 2366354
22/08/2012 867.73p 869.33p 855.47p 858.67p 1304812
21/08/2012 869.87p 873.07p 864.00p 869.33p 1393791
20/08/2012 863.47p 871.47p 862.56p 864.53p 1637478
17/08/2012 862.40p 863.47p 856.53p 861.33p 1420709
16/08/2012 861.87p 864.00p 857.07p 857.60p 2022250
15/08/2012 862.93p 863.47p 855.47p 859.73p 1455292
14/08/2012 859.73p 861.33p 855.47p 859.73p 982057
13/08/2012 852.27p 858.67p 851.01p 853.87p 945285
10/08/2012 856.53p 865.07p 850.13p 851.20p 1108106
09/08/2012 869.87p 869.87p 855.47p 857.07p 1500799
08/08/2012 856.53p 866.13p 854.40p 866.13p 2409886
07/08/2012 865.07p 868.27p 855.47p 862.40p 1831082
06/08/2012 861.33p 870.93p 861.33p 862.93p 1054317
03/08/2012 853.87p 866.13p 850.13p 861.87p 1519080
02/08/2012 854.40p 858.67p 846.93p 850.13p 1697303
01/08/2012 845.33p 855.47p 843.73p 852.80p 2329004
31/07/2012 851.20p 854.93p 840.00p 842.67p 1492138
30/07/2012 846.40p 852.35p 842.67p 852.27p 1282577
27/07/2012 842.13p 844.27p 829.33p 844.27p 1658228
26/07/2012 835.20p 840.53p 824.00p 837.87p 1851265
25/07/2012 813.33p 832.53p 813.33p 832.00p 2346068
24/07/2012 816.53p 819.23p 810.13p 815.47p 1561464
23/07/2012 821.87p 822.40p 808.53p 813.33p 2127581
20/07/2012 838.40p 840.53p 821.33p 823.47p 3014314
19/07/2012 826.13p 838.40p 821.33p 835.73p 1842019
18/07/2012 825.07p 832.00p 822.93p 826.67p 2833910
17/07/2012 836.80p 840.00p 821.33p 833.07p 1614098
16/07/2012 830.93p 838.40p 828.12p 835.20p 1417018
13/07/2012 821.33p 834.13p 821.33p 828.27p 1691522
12/07/2012 814.40p 823.55p 811.07p 820.27p 1631922
11/07/2012 813.33p 820.27p 812.80p 816.53p 1450543
10/07/2012 813.87p 818.67p 809.07p 812.80p 1755147
09/07/2012 804.80p 818.13p 799.55p 808.53p 1929469
06/07/2012 800.00p 806.93p 800.00p 805.87p 1351332
05/07/2012 807.47p 807.47p 795.73p 801.60p 1861243
04/07/2012 805.33p 805.95p 800.53p 804.80p 1352841
03/07/2012 804.27p 805.33p 798.93p 805.33p 2176497
02/07/2012 789.87p 800.53p 787.20p 800.53p 2138972
29/06/2012 792.00p 796.27p 786.67p 787.73p 2576075
28/06/2012 794.67p 794.67p 768.00p 777.07p 2047120
27/06/2012 784.53p 793.60p 781.33p 789.87p 1716475
26/06/2012 779.20p 785.07p 774.40p 779.20p 2076612
25/06/2012 778.13p 784.53p 773.87p 776.00p 1553676
22/06/2012 778.13p 786.02p 773.87p 781.33p 1678985
21/06/2012 789.87p 791.60p 781.87p 786.13p 3325715
20/06/2012 787.20p 797.87p 784.53p 796.27p 1788342
19/06/2012 782.93p 797.87p 782.93p 794.13p 1989574
18/06/2012 792.53p 792.53p 773.87p 780.80p 1908168
15/06/2012 779.20p 787.20p 773.87p 780.27p 4671280
14/06/2012 763.73p 775.47p 762.51p 774.93p 1910169
13/06/2012 761.07p 767.47p 758.40p 767.47p 1704999
12/06/2012 750.93p 762.67p 750.93p 762.67p 3543135
11/06/2012 775.47p 775.47p 752.53p 754.67p 1409646
08/06/2012 757.33p 769.07p 757.33p 764.80p 1372948
07/06/2012 764.27p 774.40p 762.13p 767.47p 2050551
06/06/2012 755.20p 773.33p 752.53p 761.07p 4517768
01/06/2012 759.47p 761.07p 749.27p 753.07p 2901096
31/05/2012 756.27p 762.67p 752.53p 756.27p 3365855
30/05/2012 762.67p 763.20p 746.35p 750.93p 3216305
29/05/2012 770.13p 773.33p 760.53p 763.73p 1564758
28/05/2012 763.20p 770.67p 761.60p 765.33p 1463953
25/05/2012 764.80p 767.47p 756.27p 758.40p 1412310
24/05/2012 757.33p 768.00p 750.40p 761.07p 2183125
23/05/2012 766.93p 768.75p 754.13p 754.67p 1709128
22/05/2012 779.20p 779.20p 759.47p 770.13p 1789844
21/05/2012 762.67p 772.02p 756.27p 769.07p 1573960
18/05/2012 763.73p 770.13p 761.60p 765.33p 3057622
17/05/2012 781.87p 786.67p 769.60p 773.33p 1843982
16/05/2012 765.87p 787.20p 762.13p 784.53p 2881914
15/05/2012 784.00p 788.80p 777.60p 783.47p 1743941
14/05/2012 796.80p 797.87p 779.73p 787.20p 1740573
11/05/2012 785.60p 805.33p 778.13p 801.07p 1766501
10/05/2012 788.80p 789.33p 780.27p 783.47p 1488184
09/05/2012 795.20p 795.20p 775.47p 786.67p 1881936
08/05/2012 779.20p 800.00p 776.53p 791.47p 2459485
04/05/2012 787.20p 793.07p 772.80p 777.60p 1322398
03/05/2012 787.73p 797.33p 787.20p 792.00p 1349832
02/05/2012 791.47p 794.67p 785.07p 786.13p 1818355
01/05/2012 779.20p 790.93p 772.80p 788.80p 583746
30/04/2012 790.40p 790.40p 773.33p 776.00p 1926204
27/04/2012 771.20p 794.67p 771.20p 788.80p 3989293
26/04/2012 778.13p 778.67p 761.07p 775.47p 1796605
25/04/2012 773.33p 784.00p 770.67p 774.40p 1428316
24/04/2012 768.53p 774.93p 764.80p 770.67p 1688878
23/04/2012 777.07p 779.20p 758.08p 765.33p 1581901
20/04/2012 768.00p 781.33p 763.88p 779.73p 2479085
19/04/2012 763.73p 772.27p 761.07p 767.47p 2895913
18/04/2012 768.53p 771.20p 760.00p 763.73p 2080915
17/04/2012 755.73p 768.00p 754.13p 765.33p 1567228
16/04/2012 757.87p 764.27p 749.87p 754.67p 2029665
13/04/2012 768.53p 772.98p 758.93p 761.60p 1499266
12/04/2012 764.27p 772.80p 760.87p 769.07p 2782077
11/04/2012 762.67p 771.20p 756.27p 764.27p 2545661
10/04/2012 764.80p 769.38p 761.07p 763.73p 3253182
05/04/2012 768.00p 773.28p 763.20p 772.27p 3143082
04/04/2012 772.80p 775.47p 765.87p 766.93p 3678511
03/04/2012 780.27p 785.60p 772.27p 772.27p 2473314
02/04/2012 771.73p 780.80p 770.13p 779.20p 3740238
30/03/2012 756.27p 770.82p 752.53p 770.67p 2728559
29/03/2012 753.60p 759.47p 750.40p 754.67p 2557455
28/03/2012 766.40p 770.67p 754.40p 755.73p 2394404
27/03/2012 777.60p 780.80p 765.33p 769.07p 2060422
26/03/2012 771.20p 780.80p 763.20p 772.80p 1987163
23/03/2012 775.47p 778.13p 759.47p 767.47p 2381431
22/03/2012 777.07p 780.27p 766.40p 772.27p 1843877
21/03/2012 780.27p 785.60p 778.13p 780.80p 2218010
20/03/2012 784.53p 784.53p 774.93p 779.73p 1705881
19/03/2012 790.40p 792.53p 773.33p 787.73p 1875053
16/03/2012 776.53p 799.47p 774.93p 792.53p 3460896
15/03/2012 781.87p 784.00p 771.73p 778.67p 2694646
14/03/2012 787.20p 789.33p 776.53p 780.27p 2020893
13/03/2012 779.73p 791.62p 777.60p 789.33p 2725938
12/03/2012 764.27p 778.13p 747.77p 776.53p 2462313
09/03/2012 749.33p 776.53p 747.20p 764.27p 4420478
08/03/2012 738.67p 751.00p 737.76p 747.73p 2186240
07/03/2012 722.13p 737.07p 720.11p 734.40p 1852148
06/03/2012 739.20p 744.53p 721.07p 722.13p 2735480
05/03/2012 731.20p 744.00p 728.00p 737.60p 1981654

*Close Price adjusted for both dividends and splits