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
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
02/03/2012 728.53p 737.07p 728.53p 735.47p 1751644
01/03/2012 720.00p 738.67p 717.87p 728.53p 2417000
29/02/2012 718.93p 729.60p 718.40p 720.00p 2322325
28/02/2012 726.93p 733.87p 717.87p 721.60p 1501257
27/02/2012 728.53p 729.60p 715.73p 723.73p 2327466
24/02/2012 723.20p 733.87p 720.07p 730.13p 1485734
23/02/2012 720.00p 722.13p 709.87p 721.07p 2332414
22/02/2012 731.20p 731.20p 715.20p 717.33p 1418787
21/02/2012 734.40p 736.75p 720.53p 728.53p 2055643
20/02/2012 731.73p 740.27p 728.53p 737.60p 679111
17/02/2012 732.27p 737.07p 730.13p 730.13p 1204967
16/02/2012 731.20p 731.20p 721.60p 731.20p 868612
15/02/2012 737.07p 739.20p 730.67p 733.33p 2451124
14/02/2012 731.73p 737.07p 727.47p 731.73p 2638014
13/02/2012 730.13p 736.41p 723.73p 736.00p 1418439
10/02/2012 726.93p 730.13p 723.29p 723.73p 2383938
09/02/2012 727.47p 732.27p 720.53p 727.47p 3679342
08/02/2012 724.27p 729.60p 722.67p 725.87p 1303754
07/02/2012 735.47p 735.47p 722.67p 725.33p 1604250
06/02/2012 732.80p 739.73p 730.83p 733.33p 1340696
03/02/2012 718.93p 736.23p 717.87p 733.33p 2956172
02/02/2012 729.07p 729.07p 715.20p 720.53p 2098282
01/02/2012 721.07p 730.13p 721.07p 724.27p 2433278
31/01/2012 728.53p 733.87p 716.88p 719.47p 4037506
30/01/2012 737.60p 739.20p 725.33p 726.93p 1360059
27/01/2012 737.60p 746.02p 734.93p 739.73p 1017983
26/01/2012 736.00p 744.00p 733.87p 741.33p 1649698
25/01/2012 728.00p 741.87p 727.47p 732.80p 1498772
24/01/2012 730.67p 733.33p 720.00p 727.47p 2155969
23/01/2012 733.87p 754.67p 733.33p 737.60p 2684894
20/01/2012 714.67p 739.20p 714.13p 737.07p 3705278
19/01/2012 691.73p 724.80p 688.00p 724.80p 4068369
18/01/2012 684.80p 697.60p 678.40p 685.87p 1918783
17/01/2012 686.40p 692.27p 681.60p 685.33p 1656338
16/01/2012 675.20p 681.07p 670.40p 676.27p 913281
13/01/2012 690.67p 690.67p 668.27p 677.87p 1879445
12/01/2012 677.33p 689.07p 673.07p 683.73p 1937741
11/01/2012 674.67p 682.13p 668.80p 673.07p 1358334
10/01/2012 666.13p 682.13p 664.00p 673.60p 2362824
09/01/2012 665.60p 672.00p 657.60p 659.20p 1751431
06/01/2012 678.40p 684.80p 657.60p 662.93p 1961306
05/01/2012 672.00p 685.33p 668.80p 678.93p 2386468
04/01/2012 681.07p 686.93p 668.27p 670.40p 1551049
03/01/2012 686.93p 691.73p 676.80p 684.80p 2049311
30/12/2011 676.80p 682.13p 669.33p 677.87p 996294
29/12/2011 664.00p 672.00p 661.33p 672.00p 932169
28/12/2011 673.60p 677.33p 663.47p 664.00p 1183778
23/12/2011 662.40p 668.27p 655.47p 667.73p 354683
22/12/2011 657.60p 669.77p 657.07p 658.67p 1340542
21/12/2011 669.33p 677.33p 655.47p 657.07p 1926054
20/12/2011 649.07p 664.26p 648.53p 661.33p 1672792
19/12/2011 650.67p 659.73p 649.07p 652.80p 1874609
16/12/2011 669.33p 673.97p 653.33p 654.40p 2899183
15/12/2011 652.80p 668.27p 652.80p 666.13p 1426632
14/12/2011 679.47p 679.47p 652.27p 653.33p 2239550
13/12/2011 675.20p 687.47p 672.53p 679.47p 1966412
12/12/2011 696.00p 697.60p 670.93p 670.93p 1624582
09/12/2011 686.40p 704.87p 686.40p 694.40p 1587894
08/12/2011 715.73p 715.73p 688.53p 693.87p 1743682
07/12/2011 733.87p 734.40p 705.60p 713.60p 2045091
06/12/2011 716.80p 730.13p 715.20p 726.93p 1161806
05/12/2011 733.87p 734.93p 720.53p 722.13p 1365012
02/12/2011 735.47p 739.73p 718.93p 728.53p 1921395
01/12/2011 736.53p 737.60p 721.07p 731.73p 2111174
30/11/2011 699.73p 734.93p 697.07p 732.80p 3723518
29/11/2011 708.27p 718.42p 698.67p 713.60p 2043725
28/11/2011 684.80p 705.60p 681.07p 705.07p 1924493
25/11/2011 670.93p 684.80p 658.26p 677.87p 1600531
24/11/2011 681.60p 691.20p 665.07p 674.67p 1370078
23/11/2011 678.93p 698.07p 677.87p 677.87p 1836825
22/11/2011 688.00p 701.87p 688.00p 688.00p 2016953
21/11/2011 701.33p 708.80p 686.40p 687.47p 1748211
18/11/2011 705.07p 714.13p 697.07p 705.07p 2178736
17/11/2011 727.47p 733.92p 705.85p 708.80p 1845486
16/11/2011 732.80p 748.80p 725.33p 731.73p 1966966

*Close Price adjusted for both dividends and splits