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
29/02/2016 23.00p 23.00p 21.50p 22.50p 33454
26/02/2016 24.00p 24.00p 22.00p 23.00p 4702
25/02/2016 24.00p 24.40p 23.02p 24.00p 14633
24/02/2016 24.00p 24.00p 24.00p 24.00p 0
23/02/2016 25.00p 25.00p 23.10p 24.00p 25978
22/02/2016 25.50p 25.50p 24.15p 25.00p 12531
19/02/2016 25.50p 25.50p 25.50p 25.50p 0
18/02/2016 25.50p 25.50p 25.50p 25.50p 0
17/02/2016 26.00p 26.00p 24.75p 25.50p 28730
16/02/2016 26.00p 26.00p 25.05p 26.00p 2601
15/02/2016 26.00p 26.00p 26.00p 26.00p 0
12/02/2016 26.50p 26.50p 25.00p 26.00p 453037
11/02/2016 26.50p 26.50p 26.50p 26.50p 0
10/02/2016 26.50p 26.50p 26.50p 26.50p 0
09/02/2016 26.50p 26.50p 25.62p 26.50p 2336
08/02/2016 26.50p 26.50p 26.50p 26.50p 0
05/02/2016 26.50p 26.50p 25.50p 26.50p 18066
04/02/2016 26.50p 26.70p 25.62p 26.50p 37826
03/02/2016 26.50p 26.70p 25.62p 26.50p 6246
02/02/2016 26.50p 26.70p 25.62p 26.50p 7275
01/02/2016 26.50p 26.75p 25.62p 26.50p 122062
29/01/2016 25.50p 27.00p 25.50p 27.00p 90021
28/01/2016 25.25p 25.88p 25.25p 25.50p 19838
27/01/2016 25.25p 25.70p 25.25p 25.25p 1556
26/01/2016 25.25p 25.75p 25.25p 25.25p 20000
25/01/2016 25.25p 25.25p 25.25p 25.25p 0
22/01/2016 24.50p 25.50p 23.66p 25.25p 18991
21/01/2016 24.50p 24.50p 24.50p 24.50p 0
20/01/2016 24.50p 25.00p 23.65p 24.50p 17624
19/01/2016 24.50p 25.00p 23.53p 24.50p 165105
18/01/2016 24.50p 24.50p 23.52p 24.50p 71127
15/01/2016 24.50p 24.50p 24.50p 24.50p 0
14/01/2016 24.50p 24.50p 23.52p 24.50p 4162
13/01/2016 24.50p 24.50p 24.50p 24.50p 0
12/01/2016 24.50p 24.50p 23.52p 24.50p 9121
11/01/2016 24.50p 24.50p 24.50p 24.50p 0
08/01/2016 24.50p 24.50p 24.50p 24.50p 0
07/01/2016 25.50p 25.50p 23.50p 24.50p 130113
06/01/2016 25.50p 25.50p 24.60p 25.50p 3125
05/01/2016 25.00p 25.55p 24.60p 25.50p 23500
04/01/2016 25.00p 25.20p 25.00p 25.00p 12500
31/12/2015 25.00p 25.00p 25.00p 25.00p 0
30/12/2015 25.00p 25.00p 25.00p 25.00p 0
29/12/2015 25.00p 25.00p 25.00p 25.00p 0
24/12/2015 25.00p 25.00p 25.00p 25.00p 0
23/12/2015 25.00p 25.00p 24.00p 25.00p 21969
22/12/2015 25.00p 25.00p 24.00p 25.00p 52805
21/12/2015 25.00p 25.00p 24.00p 25.00p 5000
18/12/2015 25.00p 25.00p 24.00p 25.00p 22000
17/12/2015 25.00p 25.00p 24.00p 25.00p 54408
16/12/2015 26.00p 26.00p 24.00p 25.00p 20000
15/12/2015 26.00p 26.00p 26.00p 26.00p 0
14/12/2015 26.50p 26.50p 25.00p 26.00p 20214
11/12/2015 26.50p 26.50p 26.50p 26.50p 0
10/12/2015 27.00p 27.00p 26.00p 26.50p 32307
09/12/2015 27.50p 27.50p 26.00p 27.00p 15408
08/12/2015 27.50p 27.50p 27.50p 27.50p 0
07/12/2015 27.50p 27.50p 27.50p 27.50p 0
04/12/2015 28.00p 28.00p 26.50p 27.50p 40899
03/12/2015 28.00p 28.00p 28.00p 28.00p 0
02/12/2015 28.00p 28.00p 27.02p 28.00p 8221
01/12/2015 28.00p 28.00p 28.00p 28.00p 0
30/11/2015 28.00p 28.00p 28.00p 28.00p 0
27/11/2015 28.00p 28.00p 28.00p 28.00p 0
26/11/2015 28.00p 28.00p 27.02p 28.00p 3853
25/11/2015 28.00p 28.40p 27.02p 28.00p 10726
24/11/2015 28.00p 28.00p 28.00p 28.00p 0
23/11/2015 28.50p 28.98p 27.50p 28.00p 20908
20/11/2015 28.50p 28.50p 28.50p 28.50p 0
19/11/2015 29.00p 29.30p 27.55p 28.50p 36353
18/11/2015 29.00p 29.00p 28.02p 29.00p 202
17/11/2015 29.00p 29.00p 28.02p 29.00p 5404
16/11/2015 29.00p 29.00p 28.02p 29.00p 4121
13/11/2015 29.00p 29.00p 29.00p 29.00p 0
12/11/2015 29.00p 29.00p 29.00p 29.00p 0
11/11/2015 29.00p 29.00p 28.00p 29.00p 16890
10/11/2015 29.00p 29.00p 29.00p 29.00p 0
09/11/2015 29.75p 29.75p 28.00p 29.00p 38793
06/11/2015 29.50p 29.80p 29.50p 29.75p 25700
05/11/2015 30.00p 30.00p 29.00p 30.00p 14037
04/11/2015 30.00p 30.00p 29.00p 30.00p 5965
03/11/2015 30.00p 30.50p 29.00p 30.00p 16000
02/11/2015 31.50p 31.50p 28.71p 30.00p 22609
30/10/2015 31.50p 31.50p 30.03p 31.50p 10000
29/10/2015 31.75p 31.75p 30.53p 31.50p 10000
28/10/2015 31.50p 31.75p 30.53p 31.75p 15000
27/10/2015 32.00p 32.00p 30.00p 31.50p 41000
26/10/2015 32.00p 32.00p 31.00p 32.00p 100000
23/10/2015 33.50p 33.50p 33.00p 33.00p 4500
22/10/2015 33.50p 33.50p 32.03p 33.50p 912
21/10/2015 33.50p 33.50p 32.03p 33.50p 24000
20/10/2015 33.50p 33.50p 32.03p 33.50p 943
19/10/2015 34.50p 34.50p 32.03p 33.50p 20747
16/10/2015 34.50p 34.50p 34.50p 34.50p 0
15/10/2015 34.50p 34.50p 34.50p 34.50p 0
14/10/2015 34.50p 34.50p 33.03p 34.50p 5148
13/10/2015 34.50p 35.00p 33.00p 34.50p 15782
12/10/2015 34.25p 34.88p 33.03p 34.50p 6574
09/10/2015 34.25p 34.88p 32.91p 34.25p 17871
08/10/2015 34.50p 34.50p 33.00p 34.50p 35425
07/10/2015 34.50p 34.50p 34.50p 34.50p 0
06/10/2015 34.50p 36.00p 34.50p 34.50p 166864
05/10/2015 34.50p 34.50p 33.00p 34.50p 19989
02/10/2015 35.00p 35.00p 34.50p 34.50p 50000
01/10/2015 35.00p 35.00p 34.00p 35.00p 116248
30/09/2015 35.00p 35.00p 34.00p 35.00p 11353
29/09/2015 35.00p 35.00p 35.00p 35.00p 0
28/09/2015 35.00p 35.00p 34.35p 35.00p 12200
25/09/2015 34.50p 35.00p 33.51p 35.00p 63223
24/09/2015 34.50p 34.50p 33.46p 34.50p 76570
23/09/2015 34.50p 34.50p 33.45p 34.50p 6860
22/09/2015 34.50p 34.50p 33.45p 34.50p 12321
21/09/2015 34.50p 34.50p 33.36p 34.50p 1000
18/09/2015 35.00p 35.00p 35.00p 35.00p 80000
17/09/2015 35.00p 35.00p 35.00p 35.00p 0
16/09/2015 35.00p 35.00p 35.00p 35.00p 0
15/09/2015 35.00p 35.00p 35.00p 35.00p 0
14/09/2015 35.00p 35.00p 35.00p 35.00p 0
11/09/2015 35.50p 35.50p 34.00p 35.00p 10725
10/09/2015 35.50p 36.22p 34.03p 35.50p 8000
09/09/2015 35.50p 35.50p 35.50p 35.50p 0
08/09/2015 36.00p 36.00p 34.00p 35.50p 18323
07/09/2015 36.00p 36.00p 34.50p 36.00p 14000
04/09/2015 36.00p 36.00p 36.00p 36.00p 0
03/09/2015 36.00p 36.00p 36.00p 36.00p 0
02/09/2015 36.25p 36.25p 35.00p 36.00p 20000
01/09/2015 36.25p 37.10p 35.13p 36.25p 13960
28/08/2015 36.25p 36.25p 36.00p 36.25p 0
27/08/2015 36.00p 36.00p 36.00p 36.00p 0
26/08/2015 36.00p 36.00p 36.00p 36.00p 0
25/08/2015 36.00p 36.00p 34.50p 36.00p 65000
24/08/2015 36.00p 37.20p 36.00p 36.00p 1310
21/08/2015 36.00p 36.00p 34.63p 36.00p 2635
20/08/2015 36.00p 36.00p 34.68p 36.00p 20203
19/08/2015 36.00p 37.20p 36.00p 36.00p 5317
18/08/2015 36.00p 36.00p 36.00p 36.00p 0
17/08/2015 36.25p 36.25p 35.15p 36.00p 5412
14/08/2015 36.25p 36.25p 35.30p 36.25p 8000
13/08/2015 36.25p 36.25p 36.25p 36.25p 0
12/08/2015 36.25p 36.25p 35.30p 36.25p 1000
11/08/2015 36.25p 36.25p 36.25p 36.25p 0
10/08/2015 36.25p 36.25p 35.05p 36.25p 19674
07/08/2015 36.25p 36.25p 36.25p 36.25p 0
06/08/2015 36.75p 36.75p 35.13p 36.25p 11160
05/08/2015 36.75p 36.75p 35.53p 36.75p 716
04/08/2015 36.75p 36.75p 35.55p 36.75p 3267
03/08/2015 36.75p 36.90p 35.55p 36.75p 9676
31/07/2015 37.00p 37.00p 35.85p 37.00p 15035
30/07/2015 37.00p 37.00p 35.85p 37.00p 12000
29/07/2015 36.50p 38.00p 35.75p 37.00p 88000
28/07/2015 36.50p 36.50p 35.15p 36.50p 2510
27/07/2015 36.50p 36.50p 35.06p 36.50p 2310
24/07/2015 36.50p 36.50p 36.50p 36.50p 0
23/07/2015 36.50p 36.50p 35.06p 36.50p 728
22/07/2015 36.75p 36.75p 36.50p 36.50p 0
21/07/2015 36.75p 36.75p 35.53p 36.75p 3708
20/07/2015 36.75p 36.75p 36.75p 36.75p 0
17/07/2015 36.75p 36.75p 35.55p 36.75p 9869
16/07/2015 36.50p 36.75p 35.50p 36.75p 60246
15/07/2015 36.50p 36.50p 36.50p 36.50p 0
14/07/2015 36.50p 36.70p 36.50p 36.50p 54
13/07/2015 36.25p 36.25p 35.13p 36.25p 3781
10/07/2015 36.00p 36.50p 34.53p 36.25p 24352
09/07/2015 36.00p 36.00p 34.53p 36.00p 23748
08/07/2015 36.00p 36.00p 36.00p 36.00p 0
07/07/2015 36.00p 36.70p 36.00p 36.00p 998
06/07/2015 36.75p 37.60p 34.75p 36.00p 28784
03/07/2015 36.75p 37.60p 36.75p 36.75p 2345
02/07/2015 36.75p 36.75p 36.75p 36.75p 0
01/07/2015 36.50p 37.55p 35.50p 36.75p 52127
30/06/2015 36.00p 36.70p 36.00p 36.50p 25000
29/06/2015 36.00p 37.50p 36.00p 36.00p 200000
26/06/2015 36.25p 36.25p 35.05p 36.25p 7475
25/06/2015 36.25p 37.50p 36.25p 36.50p 143833
24/06/2015 36.25p 36.25p 35.03p 36.25p 10000
23/06/2015 36.75p 37.00p 35.50p 36.25p 22166
22/06/2015 37.00p 37.00p 35.26p 36.75p 22589
19/06/2015 37.00p 37.35p 35.50p 37.00p 24696
18/06/2015 37.00p 37.00p 35.56p 37.00p 11218
17/06/2015 37.25p 37.38p 35.50p 37.00p 66051
16/06/2015 37.00p 37.46p 35.80p 37.25p 74317
15/06/2015 37.00p 37.46p 35.59p 37.00p 18000
12/06/2015 36.75p 37.60p 35.63p 37.00p 38194
11/06/2015 36.75p 37.60p 35.63p 36.75p 13783
10/06/2015 37.75p 37.75p 35.75p 36.75p 60535
09/06/2015 39.00p 39.00p 38.00p 38.00p 10247
08/06/2015 39.00p 39.70p 38.01p 39.00p 15000
05/06/2015 39.25p 39.70p 38.01p 39.00p 28570
04/06/2015 37.00p 40.10p 35.53p 39.25p 139720
03/06/2015 37.00p 37.00p 35.53p 37.00p 76267
02/06/2015 37.00p 37.00p 35.50p 37.00p 38502
01/06/2015 36.75p 37.00p 35.65p 37.00p 60476
29/05/2015 38.50p 38.50p 35.48p 36.75p 237917
28/05/2015 40.25p 40.25p 36.50p 38.50p 36752
27/05/2015 42.00p 42.52p 39.45p 40.25p 40600
26/05/2015 42.50p 42.50p 41.50p 42.00p 0
22/05/2015 39.50p 41.50p 41.50p 41.50p 0
21/05/2015 39.50p 41.50p 41.50p 41.50p 0
20/05/2015 39.50p 41.50p 41.50p 41.50p 0
19/05/2015 39.50p 41.50p 41.50p 41.50p 0

*Close Price adjusted for both dividends and splits