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
14/09/2011 701.33p 707.73p 693.87p 701.87p 5163384
13/09/2011 746.13p 746.67p 712.00p 714.67p 3519550
12/09/2011 746.13p 746.67p 714.67p 723.20p 1313119
09/09/2011 779.73p 786.67p 757.87p 760.00p 2533653
08/09/2011 793.60p 804.27p 781.33p 784.00p 2107446
07/09/2011 781.87p 790.93p 774.93p 790.40p 1485322
06/09/2011 768.53p 781.33p 762.67p 769.07p 3241118
05/09/2011 768.53p 778.13p 761.60p 769.07p 3571884
02/09/2011 784.00p 795.73p 772.27p 782.40p 3317004
01/09/2011 789.87p 797.87p 780.80p 792.00p 4524444
31/08/2011 762.67p 790.93p 756.80p 785.60p 4861439
30/08/2011 767.47p 776.53p 762.13p 776.53p 2611416
26/08/2011 763.20p 764.80p 740.27p 752.00p 3445844
25/08/2011 792.53p 792.53p 755.20p 764.27p 2792244
24/08/2011 791.47p 794.67p 781.33p 785.07p 2358431
23/08/2011 794.67p 800.00p 780.27p 790.40p 2071563
22/08/2011 774.40p 800.53p 774.40p 787.20p 1786942
19/08/2011 804.80p 804.80p 764.80p 781.87p 4912596
18/08/2011 836.27p 842.13p 802.67p 813.87p 2291512
17/08/2011 849.60p 854.40p 833.07p 844.27p 2177607
16/08/2011 859.20p 861.33p 837.33p 853.87p 4735146
15/08/2011 861.33p 868.80p 849.07p 862.93p 3933488
12/08/2011 844.80p 864.00p 825.07p 856.53p 2740042
11/08/2011 825.60p 842.67p 798.40p 841.07p 4584180
10/08/2011 818.13p 828.80p 800.53p 802.13p 5148608
09/08/2011 784.53p 810.13p 747.73p 806.40p 4027550
08/08/2011 819.20p 836.80p 781.33p 786.67p 4478865
05/08/2011 844.80p 853.87p 824.00p 828.27p 3904985
04/08/2011 898.13p 898.13p 856.53p 864.53p 3506117
03/08/2011 899.73p 907.20p 883.20p 889.07p 4294504
02/08/2011 906.67p 915.73p 905.60p 905.60p 2701632
01/08/2011 924.80p 929.07p 902.93p 910.93p 2291226
29/07/2011 912.00p 918.93p 899.73p 912.00p 2352242
28/07/2011 921.07p 925.87p 913.60p 920.00p 1625740
27/07/2011 922.13p 930.13p 919.47p 927.47p 1989606
26/07/2011 933.33p 935.47p 919.47p 928.00p 1487948
25/07/2011 921.07p 933.33p 921.07p 932.80p 1532697
22/07/2011 928.00p 933.33p 918.40p 924.80p 1565685
21/07/2011 932.80p 933.33p 915.20p 922.67p 2721296
20/07/2011 928.00p 936.53p 920.53p 930.67p 1314912
19/07/2011 922.67p 927.47p 916.27p 922.13p 1985629
18/07/2011 928.00p 935.47p 918.40p 923.73p 2740930
15/07/2011 927.47p 943.47p 925.87p 936.53p 2543101
14/07/2011 919.47p 936.00p 919.47p 928.00p 2794086
13/07/2011 898.67p 930.67p 898.25p 926.93p 4054520
12/07/2011 891.73p 901.33p 888.00p 898.67p 3327945
11/07/2011 908.80p 914.13p 895.47p 900.27p 2112489
08/07/2011 915.73p 925.87p 909.87p 913.07p 2335286
07/07/2011 938.67p 943.73p 916.27p 916.80p 4382397
06/07/2011 944.00p 945.60p 939.73p 944.00p 2473333
05/07/2011 938.67p 954.30p 936.00p 944.00p 4038126
04/07/2011 926.93p 943.47p 924.75p 939.20p 3175862
01/07/2011 910.40p 928.00p 908.80p 924.27p 2752476
30/06/2011 896.53p 910.40p 894.40p 909.33p 1658141
29/06/2011 891.73p 897.60p 886.93p 893.87p 2971159
28/06/2011 884.80p 890.20p 876.80p 889.07p 2569909
27/06/2011 875.73p 882.67p 873.07p 882.13p 1629983
24/06/2011 897.07p 898.13p 871.47p 876.27p 3528200
23/06/2011 899.20p 905.07p 885.87p 887.47p 2429973
22/06/2011 904.53p 916.27p 904.00p 905.60p 2561726
21/06/2011 902.93p 912.53p 899.73p 910.93p 1923250
20/06/2011 888.53p 902.93p 888.05p 898.67p 2286332
17/06/2011 891.73p 902.93p 885.33p 893.33p 3664099
16/06/2011 891.73p 898.67p 889.60p 896.00p 2579840
15/06/2011 891.73p 900.80p 890.67p 897.60p 2454020
14/06/2011 896.53p 896.53p 885.87p 893.33p 2158015
13/06/2011 894.93p 894.93p 888.00p 890.67p 1453748
10/06/2011 901.33p 906.00p 892.27p 893.87p 2190584
09/06/2011 891.20p 905.07p 885.87p 904.53p 2785195
08/06/2011 900.27p 908.80p 890.13p 891.73p 3726087
07/06/2011 898.13p 902.93p 893.33p 898.13p 3414521
06/06/2011 888.00p 901.33p 884.80p 901.33p 1861938
03/06/2011 890.67p 896.53p 885.87p 888.53p 1229774
02/06/2011 887.47p 893.33p 883.73p 886.40p 3160053
01/06/2011 892.27p 894.93p 889.60p 892.80p 2237065
31/05/2011 884.27p 893.33p 883.20p 887.47p 3004900
27/05/2011 862.40p 880.53p 859.20p 880.00p 2309004
26/05/2011 846.93p 859.73p 846.40p 857.60p 2971480
25/05/2011 831.47p 844.80p 830.40p 840.00p 2656008
24/05/2011 832.00p 839.47p 827.20p 834.67p 1819208
23/05/2011 832.00p 839.47p 827.73p 830.93p 2320905
20/05/2011 847.47p 850.67p 837.87p 842.67p 2457433
19/05/2011 854.40p 861.33p 843.73p 843.73p 2386424
18/05/2011 829.33p 857.60p 797.33p 848.53p 6407906
17/05/2011 800.53p 804.27p 797.33p 797.33p 2451984
16/05/2011 808.00p 810.13p 802.13p 804.27p 2448366
13/05/2011 813.87p 818.13p 811.39p 812.27p 1066402
12/05/2011 816.53p 818.67p 809.60p 812.80p 2281604
11/05/2011 822.93p 824.53p 819.20p 819.73p 2065729
10/05/2011 819.73p 824.53p 817.07p 822.93p 1727248
09/05/2011 818.67p 824.53p 813.33p 817.07p 2222697
06/05/2011 832.53p 837.33p 822.93p 829.33p 2096577
05/05/2011 836.27p 841.07p 827.73p 833.07p 1510701
04/05/2011 844.27p 844.80p 832.53p 834.13p 1831318
03/05/2011 839.47p 844.27p 836.27p 844.27p 2785575
28/04/2011 843.20p 849.07p 833.60p 837.33p 1804193
27/04/2011 829.87p 842.67p 827.20p 838.40p 1929721
26/04/2011 812.80p 829.87p 812.51p 828.80p 1576578
21/04/2011 809.07p 813.87p 804.27p 813.33p 834322
20/04/2011 798.40p 806.40p 793.60p 803.73p 1534768
19/04/2011 796.80p 803.20p 789.87p 790.93p 1658302
18/04/2011 804.80p 808.95p 790.40p 792.53p 1772790
15/04/2011 790.93p 808.21p 787.73p 803.73p 3186862
14/04/2011 787.20p 793.60p 786.13p 787.73p 1436148
13/04/2011 785.60p 792.00p 783.47p 789.87p 1196468
12/04/2011 788.80p 792.00p 782.40p 784.53p 1748622
11/04/2011 789.33p 794.67p 785.07p 785.07p 1972840
08/04/2011 789.87p 793.18p 785.69p 789.33p 2111551
07/04/2011 795.73p 800.00p 784.00p 784.53p 2074521
06/04/2011 800.00p 800.00p 790.40p 794.13p 1416372
05/04/2011 798.93p 801.07p 790.93p 796.27p 1480428
04/04/2011 794.13p 801.40p 792.00p 796.80p 1778873
01/04/2011 786.67p 800.00p 778.13p 796.80p 2341599
31/03/2011 788.27p 792.53p 782.40p 782.40p 2124329
30/03/2011 786.13p 788.80p 781.33p 787.73p 1703653
29/03/2011 784.53p 784.53p 775.47p 781.87p 1492561
28/03/2011 781.33p 784.00p 777.07p 781.33p 1492605
25/03/2011 789.87p 790.40p 778.13p 781.87p 1790710
24/03/2011 771.73p 785.60p 768.53p 785.07p 1696684
23/03/2011 764.80p 774.93p 764.27p 773.87p 2355897
22/03/2011 772.80p 777.07p 764.80p 769.07p 2166089
21/03/2011 778.13p 778.13p 767.92p 773.33p 1466713
18/03/2011 768.53p 778.67p 766.93p 769.07p 4030113
17/03/2011 753.60p 770.13p 744.53p 768.00p 2858752
16/03/2011 763.73p 770.67p 747.20p 749.33p 3847130
15/03/2011 773.33p 780.80p 762.74p 769.60p 3271974
14/03/2011 795.20p 797.33p 784.53p 785.07p 1844519
11/03/2011 793.60p 797.87p 786.67p 794.67p 3099730
10/03/2011 811.73p 815.47p 795.73p 798.93p 3964224
09/03/2011 821.33p 824.74p 813.87p 817.60p 1627280
08/03/2011 823.47p 823.47p 810.51p 819.20p 3362690
07/03/2011 822.93p 828.27p 816.53p 819.73p 2295551
04/03/2011 811.20p 832.00p 809.07p 824.53p 3742783
03/03/2011 812.80p 813.33p 805.33p 813.33p 2799191
02/03/2011 808.00p 812.27p 802.84p 808.53p 2510646
01/03/2011 821.33p 821.87p 804.27p 810.13p 5077474
28/02/2011 797.87p 820.27p 793.60p 817.60p 2938271
25/02/2011 786.67p 800.45p 786.13p 798.93p 2318875
24/02/2011 785.07p 792.53p 779.20p 786.13p 3745398
23/02/2011 783.47p 792.00p 780.80p 790.40p 3777922
22/02/2011 784.53p 789.87p 776.53p 784.00p 2749508
21/02/2011 793.60p 796.80p 781.87p 784.53p 2509023
18/02/2011 784.53p 798.40p 784.53p 794.13p 3986847
17/02/2011 774.40p 789.87p 774.40p 784.53p 3564523
16/02/2011 753.07p 778.67p 750.40p 775.47p 4408406
15/02/2011 744.53p 754.13p 744.53p 748.80p 2711508
14/02/2011 746.13p 752.53p 744.53p 747.73p 1842544
11/02/2011 744.53p 749.33p 738.13p 746.67p 1691671
10/02/2011 745.07p 748.80p 740.27p 744.53p 3118852
09/02/2011 746.67p 746.67p 738.67p 745.07p 3813491
08/02/2011 732.27p 744.53p 729.60p 741.87p 2574516
07/02/2011 734.93p 739.20p 728.53p 732.27p 1530454
04/02/2011 726.93p 732.80p 724.27p 732.80p 1845311
03/02/2011 724.80p 732.80p 722.67p 726.93p 2022156
02/02/2011 729.07p 730.67p 721.07p 721.60p 1367419
01/02/2011 726.40p 729.60p 720.00p 726.93p 2153179
31/01/2011 722.67p 723.20p 713.07p 719.47p 3730998
28/01/2011 734.93p 736.00p 722.67p 723.73p 1836276
27/01/2011 735.47p 736.53p 728.00p 734.93p 2417948
26/01/2011 736.00p 738.13p 732.27p 736.00p 1437391
25/01/2011 733.87p 736.00p 725.33p 732.80p 1616798
24/01/2011 725.87p 732.80p 719.47p 731.20p 1331842
21/01/2011 728.00p 729.60p 717.87p 723.20p 2320946
20/01/2011 740.27p 743.47p 724.80p 724.80p 2429826
19/01/2011 749.33p 755.73p 738.67p 740.80p 2284729
18/01/2011 741.87p 752.06p 740.06p 745.07p 2035801
17/01/2011 749.33p 749.87p 732.80p 739.20p 1535664
14/01/2011 749.33p 753.07p 743.47p 746.67p 2153154
13/01/2011 752.53p 755.73p 748.27p 750.93p 1902696
12/01/2011 741.33p 755.20p 739.89p 754.13p 2878711
11/01/2011 732.27p 742.40p 727.47p 738.13p 1817539
10/01/2011 732.80p 734.93p 726.40p 729.07p 1217484
07/01/2011 729.07p 737.60p 722.67p 731.73p 1525974
06/01/2011 728.00p 730.13p 725.33p 727.47p 1961329
05/01/2011 728.00p 734.40p 725.33p 728.53p 1950846
04/01/2011 740.27p 740.27p 720.53p 725.87p 2633304
31/12/2010 717.33p 721.60p 714.13p 718.93p 528482
30/12/2010 720.53p 723.20p 712.00p 716.80p 755780
29/12/2010 722.13p 724.80p 715.73p 721.60p 1277066
24/12/2010 713.07p 721.60p 712.53p 718.40p 287177
23/12/2010 712.00p 720.08p 709.33p 717.87p 1597023
22/12/2010 704.53p 711.47p 702.31p 709.87p 1259876
21/12/2010 702.40p 707.73p 700.80p 707.20p 2001818
20/12/2010 702.40p 704.00p 695.47p 698.67p 2530862
17/12/2010 717.87p 723.20p 700.80p 700.80p 4472567
16/12/2010 709.87p 714.13p 703.47p 704.53p 1388746
15/12/2010 715.20p 720.53p 708.80p 709.33p 1857271
14/12/2010 705.60p 713.60p 704.53p 712.00p 2115560
13/12/2010 707.20p 710.93p 704.32p 707.20p 2141836
10/12/2010 706.67p 707.20p 700.27p 705.07p 1828478
09/12/2010 699.73p 703.47p 692.96p 703.47p 1445091
08/12/2010 700.80p 700.80p 690.67p 696.00p 1753403
07/12/2010 694.40p 704.53p 690.13p 702.40p 2377915
06/12/2010 694.93p 696.91p 685.87p 690.67p 1202412
03/12/2010 695.47p 697.60p 688.00p 694.93p 1964975
02/12/2010 686.93p 694.93p 682.67p 694.93p 3490416
01/12/2010 668.80p 681.07p 666.57p 681.07p 3271404
30/11/2010 678.40p 681.90p 667.20p 670.93p 2348044
29/11/2010 693.33p 700.80p 675.20p 676.27p 2599756
26/11/2010 697.07p 697.07p 681.60p 690.67p 2271975

*Close Price adjusted for both dividends and splits