London & Associated Properties (LAS) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. London & Associated Properties

Date Open High Low Close* Volume
28/09/2017 20.00p 20.00p 20.00p 20.00p 0
27/09/2017 20.00p 20.00p 20.00p 20.00p 3793
26/09/2017 20.00p 20.00p 20.00p 20.00p 2129
25/09/2017 20.00p 20.00p 20.00p 20.00p 5000
22/09/2017 20.00p 20.00p 20.00p 20.00p 0
21/09/2017 20.00p 20.00p 20.00p 20.00p 6325
20/09/2017 20.25p 21.00p 20.00p 20.00p 1000
19/09/2017 21.00p 21.00p 21.00p 21.00p 364159
18/09/2017 21.00p 21.00p 21.00p 21.00p 3354
15/09/2017 21.00p 21.00p 21.00p 21.00p 31314
14/09/2017 21.00p 21.00p 21.00p 21.00p 121263
13/09/2017 21.00p 21.00p 21.00p 21.00p 865
12/09/2017 21.25p 21.25p 21.00p 21.00p 2684
11/09/2017 21.25p 21.25p 21.25p 21.25p 8485
08/09/2017 21.75p 21.75p 21.25p 21.25p 10000
07/09/2017 21.75p 21.75p 21.75p 21.75p 0
06/09/2017 21.75p 21.75p 21.75p 21.75p 0
05/09/2017 22.00p 22.00p 21.75p 21.75p 0
04/09/2017 22.50p 22.50p 22.00p 22.00p 13348
01/09/2017 19.50p 22.50p 19.00p 22.50p 29653
31/08/2017 18.50p 19.00p 18.50p 19.00p 2425
30/08/2017 18.50p 18.50p 18.50p 18.50p 0
29/08/2017 18.50p 18.50p 18.50p 18.50p 0
25/08/2017 18.50p 18.50p 18.50p 18.50p 100079
24/08/2017 18.50p 18.50p 18.50p 18.50p 51526
23/08/2017 18.50p 18.50p 18.50p 18.50p 0
22/08/2017 18.50p 18.50p 18.50p 18.50p 6000
21/08/2017 18.50p 18.50p 18.50p 18.50p 1803
18/08/2017 18.50p 18.50p 18.50p 18.50p 0
17/08/2017 18.50p 18.50p 18.50p 18.50p 0
16/08/2017 18.50p 18.50p 18.50p 18.50p 0
15/08/2017 18.50p 18.50p 18.50p 18.50p 1021
14/08/2017 18.50p 18.50p 18.50p 18.50p 0
11/08/2017 18.50p 18.50p 18.50p 18.50p 0
10/08/2017 18.50p 18.50p 18.50p 18.50p 12775
09/08/2017 18.50p 18.50p 18.50p 18.50p 0
08/08/2017 18.50p 18.50p 18.50p 18.50p 2081
07/08/2017 18.50p 18.50p 18.50p 18.50p 16279
04/08/2017 18.50p 18.50p 18.50p 18.50p 0
03/08/2017 18.50p 18.50p 18.50p 18.50p 1156
02/08/2017 18.50p 18.50p 18.25p 18.50p 0
01/08/2017 18.25p 18.25p 18.25p 18.25p 14781
31/07/2017 18.25p 18.25p 18.25p 18.25p 0
28/07/2017 18.25p 18.25p 18.25p 18.25p 0
27/07/2017 18.25p 18.25p 18.25p 18.25p 13641
26/07/2017 18.25p 18.25p 18.25p 18.25p 0
25/07/2017 18.25p 18.25p 18.25p 18.25p 16067
24/07/2017 18.25p 18.25p 18.25p 18.25p 0
21/07/2017 18.25p 18.25p 18.25p 18.25p 0
20/07/2017 18.25p 18.25p 18.25p 18.25p 95495
19/07/2017 18.25p 18.25p 18.25p 18.25p 3330
18/07/2017 18.25p 18.25p 18.25p 18.25p 0
17/07/2017 18.25p 18.25p 18.25p 18.25p 5209
14/07/2017 18.25p 18.25p 18.25p 18.25p 25000
13/07/2017 18.25p 18.25p 18.25p 18.25p 2246
12/07/2017 18.50p 18.50p 18.25p 18.25p 56466
11/07/2017 18.50p 18.50p 18.50p 18.50p 0
10/07/2017 18.50p 18.50p 18.50p 18.50p 0
07/07/2017 18.50p 18.50p 18.50p 18.50p 1451
06/07/2017 18.50p 18.50p 18.50p 18.50p 0
05/07/2017 19.50p 19.50p 18.50p 18.50p 253697
04/07/2017 19.50p 19.50p 19.50p 19.50p 0
03/07/2017 19.50p 19.50p 19.50p 19.50p 0
30/06/2017 20.00p 20.00p 19.50p 19.50p 20000
29/06/2017 20.00p 20.00p 20.00p 20.00p 0
28/06/2017 20.00p 20.00p 20.00p 20.00p 6336
27/06/2017 20.00p 20.00p 20.00p 20.00p 36129
26/06/2017 20.00p 20.00p 20.00p 20.00p 2824
23/06/2017 20.00p 20.00p 20.00p 20.00p 13059
22/06/2017 20.00p 20.00p 20.00p 20.00p 0
21/06/2017 20.00p 20.00p 20.00p 20.00p 0
20/06/2017 20.00p 20.00p 20.00p 20.00p 0
19/06/2017 21.50p 21.50p 20.00p 20.00p 0
16/06/2017 21.50p 21.50p 20.03p 21.50p 15000
15/06/2017 21.50p 21.50p 20.00p 21.50p 20816
14/06/2017 21.50p 21.50p 20.03p 21.50p 3480
13/06/2017 21.50p 21.50p 20.03p 21.50p 51248
12/06/2017 21.50p 21.50p 21.50p 21.50p 0
09/06/2017 21.50p 21.50p 21.50p 21.50p 0
08/06/2017 21.50p 21.50p 20.03p 21.50p 7285
07/06/2017 21.50p 21.50p 21.50p 21.50p 0
06/06/2017 21.50p 21.50p 21.50p 21.50p 0
05/06/2017 21.50p 21.50p 20.00p 21.50p 15609
02/06/2017 21.50p 21.50p 21.50p 21.50p 0
01/06/2017 21.50p 21.50p 20.18p 21.50p 8000
31/05/2017 21.50p 21.50p 20.05p 21.50p 110000
30/05/2017 21.75p 21.75p 20.03p 21.50p 71540
26/05/2017 22.00p 22.00p 20.00p 22.00p 80000
25/05/2017 22.00p 22.00p 21.25p 22.00p 50000
24/05/2017 22.00p 22.00p 20.60p 22.00p 20000
23/05/2017 22.00p 22.00p 20.60p 22.00p 1836
22/05/2017 22.00p 22.00p 20.60p 22.00p 26851
19/05/2017 22.00p 22.00p 20.60p 22.00p 48158
18/05/2017 22.00p 22.00p 20.50p 22.00p 327588
17/05/2017 22.00p 22.00p 20.70p 22.00p 3060
16/05/2017 22.00p 22.00p 20.70p 22.00p 439
15/05/2017 22.00p 22.00p 20.70p 22.00p 33044
12/05/2017 22.00p 22.00p 22.00p 22.00p 0
11/05/2017 22.00p 22.00p 22.00p 22.00p 0
10/05/2017 22.00p 22.00p 20.70p 22.00p 40000
09/05/2017 22.00p 22.00p 22.00p 22.00p 0
08/05/2017 22.00p 22.00p 20.70p 22.00p 90163
05/05/2017 22.00p 22.00p 20.70p 22.00p 7805
04/05/2017 22.00p 22.00p 20.70p 22.00p 28326
03/05/2017 22.00p 22.00p 22.00p 22.00p 0
02/05/2017 22.00p 22.00p 20.70p 22.00p 105000
28/04/2017 22.00p 22.00p 20.70p 22.00p 41800
27/04/2017 22.00p 22.00p 22.00p 22.00p 0
26/04/2017 22.00p 22.00p 20.80p 22.00p 838
25/04/2017 22.00p 22.00p 22.00p 22.00p 11275
24/04/2017 22.00p 22.00p 22.00p 22.00p 0
21/04/2017 22.00p 22.00p 20.80p 22.00p 1500
20/04/2017 22.00p 22.00p 22.00p 22.00p 0
19/04/2017 22.00p 22.80p 22.00p 22.00p 20
18/04/2017 22.00p 22.00p 20.80p 22.00p 69059
13/04/2017 22.00p 22.00p 22.00p 22.00p 0
12/04/2017 22.00p 22.00p 22.00p 22.00p 0
11/04/2017 22.00p 22.00p 20.60p 22.00p 24566
10/04/2017 22.00p 22.00p 22.00p 22.00p 0
07/04/2017 22.00p 22.00p 22.00p 22.00p 0
06/04/2017 22.00p 22.00p 22.00p 22.00p 0
05/04/2017 22.00p 22.00p 20.60p 22.00p 6127
04/04/2017 22.00p 22.00p 20.50p 22.00p 15950
03/04/2017 22.00p 22.00p 20.55p 22.00p 12408
31/03/2017 22.00p 22.00p 20.59p 22.00p 5750
30/03/2017 22.00p 22.00p 21.00p 22.00p 107372
29/03/2017 22.00p 22.00p 20.55p 22.00p 86608
28/03/2017 22.00p 22.00p 20.50p 22.00p 126797
27/03/2017 22.00p 22.00p 20.60p 22.00p 5000
24/03/2017 22.00p 22.00p 20.60p 22.00p 74502
23/03/2017 22.00p 22.00p 20.70p 22.00p 92679
22/03/2017 22.00p 22.00p 20.70p 22.00p 11851
21/03/2017 22.00p 22.00p 20.70p 22.00p 263
20/03/2017 22.00p 22.00p 20.70p 22.00p 5000
17/03/2017 22.00p 22.00p 20.75p 22.00p 20000
16/03/2017 22.00p 22.50p 20.70p 22.00p 68336
15/03/2017 22.00p 22.00p 20.70p 22.00p 5000
14/03/2017 22.00p 22.00p 20.50p 22.00p 111000
13/03/2017 22.00p 22.00p 22.00p 22.00p 0
10/03/2017 22.00p 22.00p 20.50p 22.00p 128316
09/03/2017 22.00p 22.00p 21.15p 22.00p 20000
08/03/2017 22.00p 22.00p 21.05p 22.00p 47318
07/03/2017 21.50p 22.50p 21.50p 21.75p 50000
06/03/2017 21.50p 21.50p 21.50p 21.50p 0
03/03/2017 21.50p 21.50p 20.60p 21.50p 59029
02/03/2017 21.50p 21.50p 21.00p 21.50p 55425
01/03/2017 21.50p 22.50p 21.50p 21.50p 888
28/02/2017 21.50p 21.50p 21.00p 21.50p 3144
27/02/2017 21.50p 21.50p 20.98p 21.50p 155
24/02/2017 21.50p 22.50p 21.50p 21.50p 2158
23/02/2017 21.50p 21.50p 21.50p 21.50p 0
22/02/2017 21.50p 21.50p 21.50p 21.50p 0
21/02/2017 21.50p 21.50p 20.97p 21.50p 1306
20/02/2017 21.50p 21.50p 20.95p 21.50p 6817
17/02/2017 21.50p 21.50p 20.95p 21.50p 8266
16/02/2017 21.50p 21.50p 20.85p 21.50p 15109
15/02/2017 21.50p 21.50p 21.50p 21.50p 0
14/02/2017 21.50p 21.50p 21.50p 21.50p 0
13/02/2017 21.50p 21.50p 21.50p 21.50p 0
10/02/2017 21.50p 21.50p 20.87p 21.50p 91216
09/02/2017 21.50p 21.50p 21.50p 21.50p 0
08/02/2017 21.50p 21.50p 20.80p 21.50p 1456
07/02/2017 21.50p 21.50p 21.50p 21.50p 0
06/02/2017 21.50p 21.50p 21.00p 21.50p 20816
03/02/2017 21.50p 21.50p 21.00p 21.50p 28800
02/02/2017 21.50p 21.50p 21.00p 21.50p 6817
01/02/2017 21.50p 21.50p 21.50p 21.50p 0
31/01/2017 21.50p 21.50p 21.50p 21.50p 0
30/01/2017 21.50p 21.50p 21.00p 21.50p 28356
27/01/2017 21.50p 21.50p 21.50p 21.50p 0
26/01/2017 21.50p 21.50p 21.00p 21.50p 1401
25/01/2017 21.50p 21.50p 21.00p 21.50p 26401
24/01/2017 21.50p 21.50p 21.50p 21.50p 0
23/01/2017 21.50p 21.50p 20.80p 21.50p 1992
20/01/2017 21.50p 21.50p 21.50p 21.50p 0
19/01/2017 21.50p 22.63p 20.80p 21.50p 12860
18/01/2017 21.25p 21.50p 21.25p 21.50p 0
17/01/2017 21.00p 21.25p 19.90p 21.25p 1526
16/01/2017 21.00p 22.20p 19.83p 21.00p 4216
13/01/2017 21.00p 21.50p 19.80p 21.00p 135408
12/01/2017 21.00p 21.00p 19.80p 21.00p 71015
11/01/2017 21.00p 21.25p 21.00p 21.00p 25000
10/01/2017 21.00p 21.00p 19.80p 21.00p 26017
09/01/2017 21.00p 21.00p 20.00p 21.00p 35430
06/01/2017 21.00p 21.25p 21.00p 21.00p 50000
05/01/2017 21.00p 21.00p 21.00p 21.00p 0
04/01/2017 21.00p 21.00p 20.00p 21.00p 46217
03/01/2017 21.00p 21.00p 20.10p 21.00p 12600
30/12/2016 21.00p 21.00p 21.00p 21.00p 50000
29/12/2016 21.00p 21.00p 21.00p 21.00p 0
28/12/2016 21.00p 21.00p 20.10p 21.00p 11000
23/12/2016 21.00p 21.00p 21.00p 21.00p 0
22/12/2016 21.00p 21.00p 20.30p 21.00p 2615
21/12/2016 21.00p 21.00p 20.10p 21.00p 67162
20/12/2016 21.00p 21.00p 21.00p 21.00p 0
19/12/2016 21.00p 21.00p 20.80p 21.00p 4140
16/12/2016 21.00p 22.13p 21.00p 21.00p 5980
15/12/2016 21.00p 21.00p 20.00p 21.00p 20795
14/12/2016 21.00p 21.00p 21.00p 21.00p 0
13/12/2016 21.00p 21.00p 20.80p 21.00p 5683

*Close Price adjusted for both dividends and splits