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
12/12/2016 21.00p 21.00p 20.80p 21.00p 23318
09/12/2016 21.00p 21.00p 20.50p 21.00p 6664
08/12/2016 21.00p 21.00p 21.00p 21.00p 0
07/12/2016 21.00p 21.00p 21.00p 21.00p 0
06/12/2016 21.00p 21.01p 21.00p 21.00p 5578
05/12/2016 21.00p 22.13p 21.00p 21.00p 42820
02/12/2016 21.25p 21.25p 21.00p 21.00p 26022
01/12/2016 21.25p 21.25p 21.10p 21.25p 20000
30/11/2016 21.25p 21.25p 21.25p 21.25p 0
29/11/2016 21.25p 22.19p 21.25p 21.25p 52238
28/11/2016 21.25p 21.25p 21.10p 21.25p 5182
25/11/2016 21.25p 21.25p 21.25p 21.25p 0
24/11/2016 22.00p 22.00p 21.20p 21.25p 81410
23/11/2016 22.00p 22.00p 21.89p 22.00p 9566
22/11/2016 21.00p 22.00p 21.00p 22.00p 50000
21/11/2016 21.00p 21.00p 21.00p 21.00p 0
18/11/2016 21.00p 21.00p 20.12p 21.00p 3966
17/11/2016 21.00p 21.00p 21.00p 21.00p 0
16/11/2016 21.00p 22.00p 20.12p 21.00p 115134
15/11/2016 21.00p 21.50p 21.00p 21.00p 38
14/11/2016 21.00p 21.00p 21.00p 21.00p 0
11/11/2016 21.00p 21.00p 21.00p 21.00p 35000
10/11/2016 21.00p 21.00p 21.00p 21.00p 0
09/11/2016 21.00p 21.00p 21.00p 21.00p 65000
08/11/2016 20.50p 21.10p 20.50p 21.00p 30750
07/11/2016 20.50p 20.50p 20.00p 20.50p 40022
04/11/2016 20.50p 20.50p 19.54p 20.50p 79162
03/11/2016 20.50p 20.50p 20.50p 20.50p 0
02/11/2016 20.50p 20.50p 19.50p 20.50p 13362
01/11/2016 20.50p 20.75p 19.16p 20.50p 24921
31/10/2016 20.50p 21.30p 19.62p 20.50p 5250
28/10/2016 21.25p 21.25p 19.88p 20.50p 13271
27/10/2016 21.50p 21.50p 20.50p 21.25p 17365
26/10/2016 22.00p 22.00p 21.00p 21.50p 11000
25/10/2016 21.50p 22.40p 21.50p 22.00p 23354
24/10/2016 21.50p 21.50p 21.50p 21.50p 0
21/10/2016 21.50p 21.50p 21.50p 21.50p 0
20/10/2016 22.00p 22.00p 20.50p 21.50p 19983
19/10/2016 22.25p 22.91p 21.50p 22.00p 17161
18/10/2016 22.25p 22.25p 21.53p 22.25p 3148
17/10/2016 22.25p 22.25p 22.25p 22.25p 0
14/10/2016 22.25p 22.25p 21.53p 22.25p 8636
13/10/2016 22.25p 22.50p 21.53p 22.25p 7929
12/10/2016 22.25p 22.25p 22.25p 22.25p 0
11/10/2016 22.25p 22.91p 22.25p 22.25p 1000
10/10/2016 22.25p 22.25p 22.25p 22.25p 0
07/10/2016 22.25p 22.25p 21.50p 22.25p 20816
06/10/2016 22.25p 22.25p 22.25p 22.25p 0
05/10/2016 22.25p 22.25p 22.25p 22.25p 0
04/10/2016 22.25p 22.25p 21.53p 22.25p 7904
03/10/2016 22.25p 22.25p 22.25p 22.25p 70816
30/09/2016 22.25p 22.91p 21.53p 22.25p 32888
29/09/2016 23.00p 23.00p 22.00p 22.75p 46856
28/09/2016 23.00p 23.00p 22.04p 23.00p 8712
27/09/2016 23.00p 23.00p 22.12p 23.00p 2562
26/09/2016 23.00p 23.00p 22.12p 23.00p 28929
23/09/2016 23.50p 23.50p 22.12p 23.00p 25425
22/09/2016 23.00p 23.00p 23.00p 23.00p 0
21/09/2016 23.00p 23.88p 22.12p 23.00p 11173
20/09/2016 23.00p 23.00p 23.00p 23.00p 30000
19/09/2016 23.00p 23.00p 22.44p 23.00p 9156
16/09/2016 23.00p 23.00p 22.75p 23.00p 119962
15/09/2016 23.00p 23.00p 23.00p 23.00p 0
14/09/2016 23.25p 23.25p 23.00p 23.00p 0
13/09/2016 23.25p 23.25p 22.74p 23.25p 8630
12/09/2016 23.25p 23.25p 22.74p 23.25p 662
09/09/2016 23.25p 23.25p 23.25p 23.25p 0
08/09/2016 23.00p 24.00p 22.32p 23.25p 21369
07/09/2016 23.00p 23.00p 22.32p 23.00p 10000
06/09/2016 23.00p 23.00p 23.00p 23.00p 0
05/09/2016 23.00p 23.00p 22.12p 23.00p 18159
02/09/2016 23.00p 23.00p 23.00p 23.00p 0
01/09/2016 23.25p 23.25p 22.12p 23.00p 11000
31/08/2016 22.50p 23.98p 21.62p 23.25p 66723
30/08/2016 22.50p 22.50p 21.62p 22.50p 12763
26/08/2016 22.50p 22.50p 22.50p 22.50p 0
25/08/2016 22.50p 22.88p 21.62p 22.50p 119318
24/08/2016 21.50p 22.60p 20.52p 22.00p 80262
23/08/2016 22.00p 22.00p 20.50p 21.50p 26022
22/08/2016 22.50p 22.50p 21.00p 22.00p 26022
19/08/2016 22.50p 22.50p 21.50p 22.50p 13011
18/08/2016 22.50p 23.10p 21.50p 22.50p 15408
17/08/2016 22.50p 22.50p 22.50p 22.50p 0
16/08/2016 22.50p 22.50p 22.50p 22.50p 0
15/08/2016 22.50p 22.50p 21.52p 22.50p 1011
12/08/2016 22.50p 22.90p 22.50p 22.50p 168879
11/08/2016 22.50p 22.90p 22.50p 22.50p 282
10/08/2016 22.50p 22.50p 22.50p 22.50p 0
09/08/2016 22.50p 22.50p 22.50p 22.50p 0
08/08/2016 22.50p 22.50p 21.50p 22.50p 10540
05/08/2016 22.75p 22.75p 22.00p 22.75p 23482
04/08/2016 22.75p 22.75p 22.02p 22.75p 5705
03/08/2016 22.75p 22.75p 22.75p 22.75p 0
02/08/2016 22.75p 22.98p 22.03p 22.75p 21081
01/08/2016 22.50p 23.11p 22.50p 22.75p 23000
29/07/2016 22.50p 22.50p 22.50p 22.50p 0
28/07/2016 22.50p 22.50p 21.54p 22.50p 3800
27/07/2016 22.50p 22.50p 22.50p 22.50p 0
26/07/2016 22.50p 22.98p 22.50p 22.50p 1166
25/07/2016 22.50p 22.98p 22.50p 22.50p 21609
22/07/2016 22.50p 22.50p 22.50p 22.50p 0
21/07/2016 22.50p 22.50p 21.54p 22.50p 6105
20/07/2016 22.50p 22.50p 22.25p 22.50p 0
19/07/2016 21.25p 23.00p 21.25p 22.25p 33748
18/07/2016 20.00p 22.00p 19.00p 21.25p 140092
15/07/2016 20.00p 20.40p 19.00p 20.00p 4822
14/07/2016 20.00p 20.00p 19.00p 20.00p 1831
13/07/2016 20.00p 20.00p 20.00p 20.00p 0
12/07/2016 19.75p 20.20p 19.75p 20.00p 7450
11/07/2016 19.75p 19.75p 19.75p 19.75p 0
08/07/2016 19.75p 19.75p 19.75p 19.75p 0
07/07/2016 19.75p 19.75p 19.75p 19.75p 0
06/07/2016 20.00p 20.00p 19.00p 19.75p 9447
05/07/2016 21.00p 21.00p 19.00p 20.00p 3420
04/07/2016 21.00p 21.00p 19.25p 20.50p 38941
01/07/2016 21.50p 21.50p 20.00p 21.00p 15000
30/06/2016 22.00p 22.00p 21.00p 22.00p 6716
29/06/2016 21.50p 22.00p 21.50p 22.00p 20000
28/06/2016 22.00p 22.00p 21.00p 22.00p 5442
27/06/2016 22.00p 22.00p 21.00p 22.00p 3644
24/06/2016 22.00p 22.00p 21.00p 22.00p 12707
23/06/2016 24.00p 24.00p 22.75p 23.50p 19030
22/06/2016 24.00p 24.00p 23.00p 24.00p 1398
21/06/2016 24.00p 24.00p 24.00p 24.00p 0
20/06/2016 24.00p 24.00p 23.00p 24.00p 15614
17/06/2016 24.00p 24.00p 24.00p 24.00p 0
16/06/2016 24.00p 24.00p 23.00p 24.00p 1248
15/06/2016 24.00p 24.00p 23.00p 24.00p 2089
14/06/2016 24.00p 24.00p 23.00p 24.00p 3058
13/06/2016 24.50p 24.50p 23.02p 24.00p 21622
10/06/2016 24.50p 24.50p 23.50p 24.50p 5000
09/06/2016 24.50p 24.98p 24.50p 24.50p 200
08/06/2016 24.50p 24.50p 24.50p 24.50p 0
07/06/2016 24.50p 24.98p 24.50p 24.50p 1979
06/06/2016 25.00p 25.00p 23.50p 24.50p 18195
03/06/2016 25.00p 25.48p 24.02p 25.00p 2900
02/06/2016 25.00p 25.00p 24.02p 25.00p 721
01/06/2016 25.00p 25.00p 24.02p 25.00p 1248
31/05/2016 25.00p 25.00p 25.00p 25.00p 0
27/05/2016 25.00p 25.48p 24.00p 25.00p 22218
26/05/2016 25.00p 25.00p 25.00p 25.00p 0
25/05/2016 25.00p 25.00p 25.00p 25.00p 0
24/05/2016 25.50p 25.50p 24.00p 25.00p 55686
23/05/2016 25.50p 25.50p 25.50p 25.50p 0
20/05/2016 25.50p 26.18p 25.50p 25.50p 5861
19/05/2016 25.00p 25.98p 24.04p 25.50p 42000
18/05/2016 25.00p 25.00p 25.00p 25.00p 0
17/05/2016 25.00p 25.00p 24.12p 25.00p 10000
16/05/2016 25.00p 25.80p 24.02p 25.00p 22119
13/05/2016 25.00p 25.00p 25.00p 25.00p 0
12/05/2016 26.00p 27.00p 24.25p 25.00p 35532
11/05/2016 26.00p 26.00p 25.20p 26.00p 738
10/05/2016 26.00p 26.56p 26.00p 26.00p 10000
09/05/2016 26.75p 26.75p 25.50p 26.00p 29882
06/05/2016 26.75p 27.26p 26.03p 26.75p 33783
05/05/2016 25.50p 27.11p 25.50p 26.75p 122084
04/05/2016 26.50p 26.50p 24.54p 25.50p 345493
03/05/2016 27.50p 27.50p 25.52p 26.50p 27353
29/04/2016 25.75p 28.00p 25.75p 27.50p 167226
28/04/2016 26.00p 26.00p 25.02p 25.75p 20339
27/04/2016 26.00p 26.00p 25.02p 26.00p 10000
26/04/2016 26.00p 26.00p 26.00p 26.00p 0
25/04/2016 26.00p 26.48p 25.02p 26.00p 17364
22/04/2016 27.00p 27.07p 25.02p 26.00p 25187
21/04/2016 27.50p 27.88p 26.00p 27.00p 1437347
20/04/2016 27.50p 27.50p 27.50p 27.50p 0
19/04/2016 27.50p 27.93p 27.10p 27.50p 26000
18/04/2016 27.50p 27.94p 27.50p 27.50p 19720
15/04/2016 27.50p 27.94p 26.61p 27.50p 58793
14/04/2016 22.00p 28.38p 22.00p 27.50p 202171
13/04/2016 21.50p 22.38p 20.75p 22.00p 460000
12/04/2016 21.50p 21.50p 20.50p 21.50p 20000
11/04/2016 21.50p 21.50p 20.52p 21.50p 12127
08/04/2016 21.00p 21.98p 19.50p 21.50p 126804
07/04/2016 21.00p 21.00p 20.02p 21.00p 5267
06/04/2016 21.00p 21.00p 20.00p 21.00p 34624
05/04/2016 21.00p 21.00p 20.16p 21.00p 140923
04/04/2016 21.00p 21.60p 20.10p 21.00p 50336
01/04/2016 21.00p 21.60p 21.00p 21.00p 4600
31/03/2016 22.00p 22.00p 20.00p 21.00p 67778
30/03/2016 22.00p 22.00p 22.00p 22.00p 0
29/03/2016 22.00p 22.00p 21.10p 22.00p 76995
24/03/2016 21.50p 22.00p 21.50p 22.00p 50000
23/03/2016 21.50p 21.98p 20.50p 21.50p 20079
22/03/2016 21.50p 21.90p 20.52p 21.50p 3755
21/03/2016 22.00p 22.29p 19.75p 22.00p 72452
18/03/2016 22.00p 22.60p 22.00p 22.00p 2400
17/03/2016 22.00p 22.00p 21.00p 22.00p 10000
16/03/2016 22.00p 22.00p 22.00p 22.00p 0
15/03/2016 22.50p 22.50p 21.00p 22.00p 29734
14/03/2016 22.50p 22.50p 21.52p 22.50p 774
11/03/2016 22.50p 22.50p 21.52p 22.50p 929
10/03/2016 23.00p 23.00p 22.00p 22.50p 37451
09/03/2016 23.00p 23.00p 22.00p 23.00p 109429
08/03/2016 23.00p 23.45p 23.00p 23.00p 1000
07/03/2016 22.50p 23.00p 22.50p 23.00p 40000
04/03/2016 22.50p 22.50p 22.50p 22.50p 0
03/03/2016 22.50p 22.50p 22.50p 22.50p 0
02/03/2016 22.50p 22.50p 21.50p 22.50p 26898
01/03/2016 22.50p 22.50p 22.50p 22.50p 0

*Close Price adjusted for both dividends and splits