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
25/11/2009 741.33p 748.80p 730.67p 732.80p 2869192
24/11/2009 739.73p 752.00p 736.53p 738.13p 2513026
23/11/2009 736.00p 747.20p 730.80p 744.00p 3558006
20/11/2009 747.73p 750.40p 727.47p 729.60p 5826398
19/11/2009 762.13p 762.13p 739.73p 747.73p 4080075
18/11/2009 771.20p 772.80p 752.75p 760.53p 3729142
17/11/2009 773.87p 774.40p 754.05p 762.13p 3994617
16/11/2009 786.67p 793.07p 770.13p 774.40p 4622374
13/11/2009 761.07p 778.13p 758.40p 774.93p 4017897
12/11/2009 754.13p 765.87p 750.93p 757.87p 2897274
11/11/2009 737.60p 757.33p 737.60p 752.00p 5618263
10/11/2009 742.93p 748.80p 733.33p 736.00p 3526462
09/11/2009 738.13p 745.07p 736.53p 745.07p 1901828
06/11/2009 719.47p 741.33p 718.93p 732.27p 3721601
05/11/2009 715.20p 722.13p 704.53p 717.87p 2972201
04/11/2009 698.67p 717.87p 694.93p 717.87p 4827644
03/11/2009 688.53p 696.00p 677.87p 690.13p 2381400
02/11/2009 700.80p 712.00p 683.20p 693.87p 3084696
30/10/2009 707.20p 717.33p 695.47p 706.13p 6456306
29/10/2009 668.80p 697.60p 662.40p 697.60p 3558255
28/10/2009 712.00p 719.47p 670.93p 673.07p 4154551
27/10/2009 718.40p 720.53p 700.27p 707.20p 5118377
26/10/2009 714.13p 725.87p 706.13p 716.27p 2541917
23/10/2009 711.47p 726.40p 709.33p 713.60p 3965132
22/10/2009 697.07p 710.93p 690.13p 705.60p 2541769
21/10/2009 703.47p 707.20p 687.47p 704.53p 3991215
20/10/2009 696.00p 707.73p 685.87p 690.13p 3858313
19/10/2009 681.60p 696.53p 680.53p 695.47p 2948294
16/10/2009 683.73p 693.33p 670.40p 676.27p 3579062
15/10/2009 669.87p 685.33p 666.67p 679.47p 3813202
14/10/2009 670.40p 680.53p 659.73p 673.07p 3789168
13/10/2009 670.40p 674.13p 661.33p 665.60p 2587322
12/10/2009 674.13p 680.53p 670.93p 673.07p 2696664
09/10/2009 670.93p 677.87p 667.20p 672.00p 2164840
08/10/2009 686.40p 688.00p 665.07p 669.33p 3431976
07/10/2009 668.27p 684.80p 665.07p 676.27p 3250277
06/10/2009 651.73p 673.07p 651.20p 670.93p 3956577
05/10/2009 651.20p 660.27p 638.40p 651.20p 3304999
02/10/2009 659.73p 661.87p 641.60p 649.07p 2867461
01/10/2009 669.87p 686.93p 659.20p 661.33p 3646340
30/09/2009 679.47p 686.40p 652.80p 666.67p 4943418
29/09/2009 698.67p 706.67p 670.40p 680.53p 3079622
28/09/2009 682.67p 701.87p 675.73p 700.27p 2652611
25/09/2009 693.33p 701.87p 676.27p 685.33p 3923980
24/09/2009 716.27p 718.40p 681.07p 692.27p 6436512
23/09/2009 733.33p 733.33p 714.13p 720.00p 5165141
22/09/2009 739.20p 739.20p 724.27p 730.13p 3501040
21/09/2009 736.00p 737.60p 720.53p 732.27p 2079224

*Close Price adjusted for both dividends and splits