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
18/05/2015 39.50p 41.50p 41.50p 41.50p 0
15/05/2015 39.50p 41.50p 41.50p 41.50p 0
14/05/2015 39.50p 41.50p 41.50p 41.50p 0
13/05/2015 39.50p 41.50p 41.50p 41.50p 0
12/05/2015 39.50p 41.50p 41.50p 41.50p 0
11/05/2015 39.50p 41.50p 41.50p 41.50p 0
08/05/2015 39.50p 41.50p 41.50p 41.50p 0
07/05/2015 39.50p 41.50p 41.50p 41.50p 0
06/05/2015 39.50p 41.50p 41.50p 41.50p 0
05/05/2015 39.50p 41.50p 41.50p 41.50p 0
01/05/2015 39.50p 41.50p 41.50p 41.50p 0
30/04/2015 39.50p 41.50p 41.50p 41.50p 0
29/04/2015 39.50p 41.50p 41.50p 41.50p 0
28/04/2015 39.50p 41.50p 41.50p 41.50p 0
27/04/2015 39.50p 41.50p 41.50p 41.50p 0
24/04/2015 39.50p 41.50p 41.50p 41.50p 0
23/04/2015 39.50p 41.50p 41.50p 41.50p 0
22/04/2015 39.50p 41.50p 41.50p 41.50p 0
21/04/2015 39.50p 41.50p 41.50p 41.50p 0
20/04/2015 39.50p 41.50p 41.50p 41.50p 0
17/04/2015 39.50p 41.50p 41.50p 41.50p 0
16/04/2015 39.50p 41.50p 41.50p 41.50p 0
15/04/2015 39.50p 41.50p 39.50p 41.50p 23813
14/04/2015 39.50p 39.50p 38.15p 39.50p 2932
13/04/2015 39.50p 39.90p 38.00p 39.50p 104509
10/04/2015 39.50p 40.00p 38.25p 39.50p 16369
09/04/2015 39.50p 39.50p 38.05p 39.50p 5937
08/04/2015 39.50p 40.00p 38.00p 39.50p 65635
07/04/2015 39.50p 40.00p 38.60p 39.50p 12424
02/04/2015 39.50p 39.50p 39.50p 39.50p 0
01/04/2015 39.50p 40.00p 39.50p 39.50p 1289
31/03/2015 39.50p 40.50p 38.01p 39.50p 35072
30/03/2015 39.50p 39.50p 38.25p 39.50p 51345
27/03/2015 39.50p 40.50p 38.15p 39.50p 18328
26/03/2015 39.50p 39.50p 39.50p 39.50p 0
25/03/2015 39.50p 40.50p 39.50p 39.50p 5500
24/03/2015 39.50p 40.70p 38.15p 39.50p 36130
23/03/2015 39.50p 39.50p 38.25p 39.50p 2744
20/03/2015 39.50p 40.70p 38.20p 39.50p 9182
19/03/2015 39.00p 39.50p 38.69p 39.50p 8874
18/03/2015 38.50p 40.00p 38.00p 39.00p 57182
17/03/2015 39.50p 39.50p 38.01p 38.50p 24378
16/03/2015 39.50p 40.80p 39.50p 39.50p 1000
13/03/2015 39.50p 40.80p 38.15p 39.50p 5414
12/03/2015 39.50p 39.50p 38.00p 39.50p 19807
11/03/2015 39.50p 40.80p 39.50p 39.50p 1000
10/03/2015 39.50p 40.80p 38.01p 39.50p 114107
09/03/2015 39.50p 39.50p 38.10p 39.50p 1653
06/03/2015 39.50p 39.50p 38.10p 39.50p 8655
05/03/2015 39.50p 39.50p 38.15p 39.50p 6091
04/03/2015 39.50p 39.50p 39.50p 39.50p 0
03/03/2015 39.50p 40.50p 38.15p 39.50p 7560
02/03/2015 39.50p 40.60p 39.50p 39.50p 5000
27/02/2015 39.50p 40.60p 38.15p 39.50p 54844
26/02/2015 39.50p 40.80p 38.10p 39.50p 31287
25/02/2015 39.50p 39.50p 38.30p 39.50p 4256
24/02/2015 39.50p 40.45p 39.50p 39.50p 21299
23/02/2015 39.00p 40.00p 39.00p 39.50p 4000
20/02/2015 39.50p 39.80p 38.00p 39.00p 13666
19/02/2015 39.50p 39.50p 38.05p 39.50p 7000
18/02/2015 39.50p 39.50p 38.05p 39.50p 5882
17/02/2015 39.50p 39.50p 38.00p 39.50p 15394
16/02/2015 39.50p 39.50p 38.05p 39.50p 132
13/02/2015 39.50p 39.50p 38.05p 39.50p 5000
12/02/2015 39.50p 39.80p 37.50p 39.50p 56226
11/02/2015 39.50p 40.50p 38.00p 39.50p 54494
10/02/2015 39.50p 40.50p 38.10p 39.50p 6673
09/02/2015 39.50p 40.00p 38.01p 39.50p 29167
06/02/2015 39.50p 40.50p 38.10p 39.50p 15555
05/02/2015 39.50p 39.50p 39.50p 39.50p 0
04/02/2015 39.50p 40.00p 38.06p 39.50p 12635
03/02/2015 39.50p 40.50p 38.15p 39.50p 14253
02/02/2015 39.50p 39.50p 38.15p 39.50p 4974
30/01/2015 39.50p 40.50p 38.01p 39.50p 53378
29/01/2015 40.25p 40.25p 39.00p 39.25p 46997
28/01/2015 40.25p 40.25p 39.10p 40.25p 4156
27/01/2015 41.00p 41.35p 39.01p 40.25p 9555
26/01/2015 39.75p 41.00p 38.51p 41.00p 214355
23/01/2015 40.50p 40.50p 39.00p 40.50p 9766
22/01/2015 40.50p 40.50p 40.50p 40.50p 0
21/01/2015 40.75p 41.25p 39.51p 40.50p 11380
20/01/2015 40.25p 41.60p 39.00p 40.75p 107570
19/01/2015 40.25p 40.25p 40.25p 40.25p 0
16/01/2015 37.75p 40.80p 37.75p 40.25p 82406
15/01/2015 37.75p 38.60p 37.75p 37.75p 9244
14/01/2015 38.00p 38.00p 36.70p 37.75p 20000
13/01/2015 38.00p 38.90p 36.70p 38.00p 26219
12/01/2015 38.00p 38.00p 36.70p 38.00p 10000
09/01/2015 38.25p 38.90p 36.70p 38.00p 55973
08/01/2015 38.25p 38.25p 38.25p 38.25p 0
07/01/2015 38.25p 38.25p 38.25p 38.25p 0
06/01/2015 37.75p 39.00p 36.88p 38.25p 59644
05/01/2015 39.00p 39.00p 37.01p 37.75p 89803
02/01/2015 39.00p 39.00p 39.00p 39.00p 0
31/12/2014 39.00p 39.00p 39.00p 39.00p 0
30/12/2014 39.00p 39.00p 38.00p 39.00p 7532
29/12/2014 38.50p 39.00p 37.25p 39.00p 12000
24/12/2014 38.25p 39.00p 37.01p 38.25p 8900
23/12/2014 38.25p 38.25p 38.25p 38.25p 0
22/12/2014 39.50p 39.50p 36.50p 38.25p 73778
19/12/2014 39.50p 39.50p 39.50p 39.50p 0
18/12/2014 39.50p 40.60p 38.01p 39.50p 4766
17/12/2014 39.50p 39.50p 38.01p 39.50p 969
16/12/2014 39.50p 39.50p 39.50p 39.50p 0
15/12/2014 39.50p 39.50p 38.01p 39.50p 11509
12/12/2014 39.50p 39.50p 39.50p 39.50p 0
11/12/2014 39.50p 40.60p 38.01p 39.50p 6186
10/12/2014 39.50p 39.50p 38.00p 39.50p 23591
09/12/2014 39.50p 39.50p 39.50p 39.50p 0
08/12/2014 39.50p 39.50p 38.50p 39.50p 14337
05/12/2014 39.50p 40.90p 39.50p 39.50p 400
04/12/2014 38.50p 40.40p 38.05p 39.50p 20910
03/12/2014 38.50p 39.90p 37.30p 38.50p 5468
02/12/2014 38.50p 39.50p 38.50p 38.50p 103257
01/12/2014 39.00p 39.70p 38.00p 38.50p 6560
28/11/2014 39.50p 39.70p 38.00p 39.00p 40017
27/11/2014 40.00p 41.40p 38.50p 39.50p 35135
26/11/2014 40.00p 41.40p 40.00p 40.00p 1189
25/11/2014 40.00p 40.00p 40.00p 40.00p 0
24/11/2014 40.50p 41.40p 39.10p 40.00p 7838
21/11/2014 38.50p 41.40p 38.50p 40.50p 63431
20/11/2014 40.25p 40.25p 38.00p 38.50p 102000
19/11/2014 41.75p 41.75p 39.00p 40.50p 12000
18/11/2014 43.00p 43.70p 41.50p 42.00p 15751
17/11/2014 42.50p 44.00p 42.50p 43.00p 5000
14/11/2014 42.50p 42.50p 42.50p 42.50p 0
13/11/2014 42.50p 44.00p 42.50p 42.50p 1000
12/11/2014 42.50p 42.50p 41.51p 42.50p 4162
11/11/2014 42.50p 42.50p 41.51p 42.50p 333
10/11/2014 42.00p 43.50p 41.50p 42.50p 12927
07/11/2014 41.50p 43.25p 41.50p 42.00p 30000
06/11/2014 41.50p 42.70p 40.10p 41.50p 7374
05/11/2014 41.50p 41.50p 40.10p 41.50p 608
04/11/2014 42.50p 42.90p 41.01p 41.50p 16391
03/11/2014 42.50p 43.90p 42.50p 42.50p 1122
31/10/2014 42.00p 42.50p 42.00p 42.50p 0
30/10/2014 42.00p 42.00p 42.00p 42.00p 0
29/10/2014 41.50p 42.99p 41.50p 42.00p 4000
28/10/2014 41.00p 42.49p 41.00p 41.50p 6000
27/10/2014 40.75p 41.99p 39.01p 41.00p 10483
24/10/2014 40.00p 41.90p 40.00p 40.75p 6996
23/10/2014 40.00p 40.90p 38.51p 40.00p 15003
22/10/2014 40.50p 41.99p 39.13p 40.00p 20113
21/10/2014 39.00p 40.99p 39.00p 40.50p 13000
20/10/2014 39.00p 39.00p 39.00p 39.00p 0
17/10/2014 39.00p 39.00p 39.00p 39.00p 0
16/10/2014 37.50p 39.49p 37.50p 39.00p 36438
15/10/2014 39.50p 39.50p 37.05p 37.50p 10000
14/10/2014 39.50p 39.50p 38.05p 39.50p 3121
13/10/2014 39.50p 39.50p 39.50p 39.50p 0
10/10/2014 39.50p 40.90p 38.01p 39.50p 28067
09/10/2014 40.50p 40.50p 39.10p 40.50p 3642
08/10/2014 40.50p 40.50p 39.10p 40.50p 1420
07/10/2014 41.50p 41.50p 40.00p 40.50p 17873
06/10/2014 40.00p 41.99p 39.10p 41.50p 35339
03/10/2014 40.00p 41.40p 37.60p 40.00p 41489
02/10/2014 41.50p 42.90p 38.10p 39.00p 136237
01/10/2014 42.00p 42.00p 40.51p 42.00p 14044
30/09/2014 42.50p 43.40p 40.51p 42.00p 14741
29/09/2014 42.50p 42.50p 42.50p 42.50p 0
26/09/2014 42.50p 43.90p 41.55p 42.50p 18613
25/09/2014 43.50p 43.50p 42.00p 42.75p 33087
24/09/2014 43.50p 43.50p 42.05p 43.50p 2990
23/09/2014 43.50p 44.45p 42.05p 43.50p 11606
22/09/2014 43.00p 44.49p 42.10p 43.50p 29638
19/09/2014 43.50p 44.90p 42.00p 43.50p 13682
18/09/2014 43.50p 44.90p 43.10p 43.50p 9367
17/09/2014 44.50p 45.90p 44.50p 44.50p 1000
16/09/2014 44.50p 44.50p 44.50p 44.50p 0
15/09/2014 45.00p 45.90p 43.60p 44.50p 14093
12/09/2014 45.50p 45.90p 44.10p 45.00p 14345
11/09/2014 47.00p 47.00p 44.60p 45.50p 22070
10/09/2014 47.00p 47.00p 47.00p 47.00p 0
09/09/2014 47.00p 48.49p 47.00p 47.00p 3587
08/09/2014 45.50p 47.99p 45.50p 47.00p 88759
05/09/2014 46.00p 46.75p 45.00p 45.50p 13311
04/09/2014 47.25p 47.25p 45.10p 46.00p 29100
03/09/2014 48.00p 48.35p 47.25p 47.25p 14582
02/09/2014 48.00p 49.75p 47.44p 48.00p 120316
01/09/2014 46.50p 49.49p 46.50p 48.50p 66665
29/08/2014 47.00p 50.00p 43.65p 46.50p 187005
28/08/2014 47.50p 47.50p 46.30p 47.50p 217
27/08/2014 46.50p 48.50p 45.80p 47.50p 20863
26/08/2014 46.50p 48.00p 45.30p 46.50p 55867
22/08/2014 46.50p 47.99p 45.30p 46.50p 22969
21/08/2014 39.50p 48.00p 39.50p 46.50p 278569
20/08/2014 38.75p 40.45p 38.05p 39.50p 34531
19/08/2014 38.75p 38.75p 37.55p 38.75p 5172
18/08/2014 38.75p 39.95p 37.50p 38.75p 44857
15/08/2014 38.75p 38.75p 37.55p 38.75p 19864
14/08/2014 38.75p 38.75p 37.71p 38.75p 3106
13/08/2014 38.50p 39.95p 38.50p 38.75p 300
12/08/2014 37.75p 39.00p 36.55p 38.50p 71725
11/08/2014 40.50p 40.75p 37.00p 38.00p 79591
08/08/2014 42.50p 42.50p 40.00p 40.50p 18802
07/08/2014 42.50p 43.25p 42.50p 42.50p 19
06/08/2014 42.50p 43.00p 41.01p 42.50p 0
05/08/2014 42.50p 43.00p 41.01p 42.50p 0
04/08/2014 42.50p 43.00p 41.01p 42.50p 63703
01/08/2014 42.50p 42.50p 41.10p 42.50p 2000

*Close Price adjusted for both dividends and splits