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
31/07/2014 42.50p 42.50p 41.10p 42.50p 889
30/07/2014 42.50p 42.50p 41.10p 42.50p 3037
29/07/2014 42.50p 43.80p 42.50p 42.50p 19
28/07/2014 42.50p 42.50p 41.10p 42.50p 2463
25/07/2014 42.50p 43.80p 39.01p 42.50p 0
24/07/2014 43.00p 43.80p 39.01p 42.50p 51056
23/07/2014 43.00p 45.00p 43.00p 43.00p 0
22/07/2014 45.00p 45.00p 43.00p 43.00p 22509
21/07/2014 45.00p 46.25p 43.51p 45.00p 0
18/07/2014 45.00p 46.25p 43.51p 45.00p 7836
17/07/2014 45.00p 45.00p 43.51p 45.00p 2609
16/07/2014 45.00p 45.75p 43.53p 45.00p 0
15/07/2014 45.00p 45.75p 43.53p 45.00p 0
14/07/2014 45.50p 45.75p 43.53p 45.00p 37457
11/07/2014 47.00p 48.25p 45.00p 45.50p 25217
10/07/2014 48.00p 49.35p 46.00p 47.00p 15050
09/07/2014 48.25p 50.00p 46.50p 48.00p 0
08/07/2014 46.50p 50.00p 46.50p 48.25p 136101
07/07/2014 43.50p 47.50p 43.50p 46.50p 15186
04/07/2014 43.00p 43.89p 42.61p 43.50p 2223
03/07/2014 42.00p 43.00p 42.00p 43.00p 25000
02/07/2014 42.00p 42.00p 41.01p 42.00p 3418
01/07/2014 42.00p 42.00p 41.01p 42.00p 9365
30/06/2014 42.00p 42.95p 41.05p 42.00p 2080
27/06/2014 41.50p 42.45p 40.55p 42.00p 21399
26/06/2014 41.50p 41.99p 40.01p 41.50p 0
25/06/2014 41.00p 41.99p 40.01p 41.50p 29234
24/06/2014 42.00p 42.00p 40.50p 41.00p 18126
23/06/2014 43.00p 43.00p 41.01p 42.00p 21220
20/06/2014 43.50p 43.50p 42.50p 43.00p 9263
19/06/2014 43.00p 43.89p 42.01p 43.50p 15138
18/06/2014 44.00p 44.00p 42.01p 43.00p 54751
17/06/2014 44.50p 44.50p 43.50p 44.00p 15612
16/06/2014 44.25p 45.00p 43.60p 44.50p 22391
13/06/2014 46.00p 46.00p 43.10p 44.25p 63293
12/06/2014 46.00p 46.00p 45.00p 46.00p 29290
11/06/2014 46.00p 46.98p 45.00p 46.00p 3975
10/06/2014 46.50p 46.99p 45.85p 46.00p 10526
09/06/2014 46.00p 47.50p 46.00p 46.50p 62815
06/06/2014 46.50p 46.84p 45.50p 46.00p 11417
05/06/2014 46.50p 46.50p 45.72p 46.50p 1297
04/06/2014 47.00p 47.00p 46.00p 46.50p 30816
03/06/2014 47.00p 47.50p 46.85p 47.00p 0
02/06/2014 47.00p 47.75p 46.35p 47.50p 19564
30/05/2014 45.00p 47.00p 44.72p 47.00p 50980
29/05/2014 45.00p 45.66p 44.05p 45.00p 11162
28/05/2014 44.50p 45.35p 43.51p 45.00p 48847
27/05/2014 44.50p 45.40p 43.51p 44.50p 8941
23/05/2014 45.50p 45.50p 44.01p 44.50p 44788
22/05/2014 45.50p 45.50p 44.51p 45.50p 2054
21/05/2014 45.50p 46.20p 44.50p 45.50p 31811
20/05/2014 47.50p 47.50p 45.01p 45.50p 25000
19/05/2014 48.50p 48.78p 47.00p 47.50p 20276
16/05/2014 48.50p 49.49p 47.51p 48.50p 18162
15/05/2014 48.50p 48.84p 47.50p 48.50p 47508
14/05/2014 48.50p 49.49p 47.51p 48.50p 42930
13/05/2014 49.00p 49.49p 47.72p 48.50p 52590
12/05/2014 49.00p 49.99p 48.01p 49.00p 31988
09/05/2014 50.00p 50.00p 48.01p 49.00p 77058
08/05/2014 49.50p 50.49p 49.00p 50.00p 27285
07/05/2014 49.00p 50.50p 48.51p 49.50p 135847
06/05/2014 50.00p 51.50p 49.00p 49.00p 150346
02/05/2014 50.00p 51.00p 50.00p 50.00p 15000
01/05/2014 50.00p 50.49p 49.50p 50.00p 0
30/04/2014 49.50p 50.49p 49.50p 50.00p 16000
29/04/2014 49.50p 51.00p 49.05p 49.50p 134535
28/04/2014 47.00p 52.00p 44.50p 49.50p 507349
25/04/2014 49.50p 50.00p 45.51p 47.00p 135077
24/04/2014 51.50p 51.50p 48.51p 49.50p 312027
23/04/2014 51.50p 51.50p 50.90p 51.50p 14218
22/04/2014 52.00p 52.00p 50.90p 51.50p 8359
17/04/2014 51.00p 52.00p 51.00p 51.50p 7224
16/04/2014 51.75p 52.00p 50.05p 51.00p 69119
15/04/2014 52.50p 52.50p 51.70p 51.75p 24038
14/04/2014 52.50p 52.50p 52.18p 52.50p 5764
11/04/2014 52.50p 53.49p 52.50p 52.50p 3000
10/04/2014 52.50p 52.50p 52.16p 52.50p 2339
09/04/2014 52.50p 53.50p 52.00p 52.50p 52453
08/04/2014 53.50p 53.50p 52.35p 52.50p 15019
07/04/2014 53.50p 54.49p 52.65p 53.50p 20515
04/04/2014 54.00p 55.00p 53.20p 53.50p 46575
03/04/2014 54.50p 54.50p 53.65p 54.00p 4396
02/04/2014 55.00p 55.45p 53.65p 54.50p 18083
01/04/2014 53.25p 55.90p 53.25p 55.00p 31804
31/03/2014 52.50p 54.00p 52.50p 53.25p 19250
28/03/2014 52.50p 53.00p 51.61p 52.50p 44242
27/03/2014 53.50p 53.50p 52.11p 52.50p 4159
26/03/2014 53.50p 54.50p 52.61p 53.50p 0
25/03/2014 54.50p 54.50p 52.61p 53.50p 22367
24/03/2014 55.50p 55.50p 54.10p 54.50p 18966
21/03/2014 55.50p 56.49p 55.50p 55.50p 3000
20/03/2014 56.50p 57.49p 55.10p 55.50p 46569
19/03/2014 56.50p 57.50p 56.50p 56.50p 8630
18/03/2014 57.00p 57.49p 56.10p 56.50p 7801
17/03/2014 57.75p 57.75p 56.10p 57.00p 7183
14/03/2014 57.75p 58.49p 57.10p 57.75p 3500
13/03/2014 58.00p 58.99p 57.10p 57.75p 2982
12/03/2014 59.25p 59.25p 57.10p 58.00p 18140
11/03/2014 58.50p 59.50p 58.50p 59.25p 20420
10/03/2014 58.50p 59.49p 58.50p 58.50p 0
07/03/2014 58.50p 59.49p 58.50p 58.50p 1655
06/03/2014 58.50p 59.00p 57.60p 58.50p 21189
05/03/2014 60.00p 60.00p 57.50p 58.50p 36777
04/03/2014 59.75p 60.50p 59.75p 60.00p 44755
03/03/2014 59.75p 60.49p 59.25p 59.75p 14287
28/02/2014 59.50p 60.50p 59.25p 59.75p 71196
27/02/2014 59.25p 61.02p 58.75p 59.50p 114919
26/02/2014 59.25p 60.25p 58.75p 59.25p 53935
25/02/2014 58.75p 61.50p 58.25p 59.25p 139754
24/02/2014 56.50p 59.75p 56.50p 58.25p 201904
21/02/2014 52.75p 58.50p 52.75p 56.50p 270922
20/02/2014 53.25p 53.50p 52.58p 52.75p 67620
19/02/2014 51.25p 53.49p 50.90p 53.25p 115553
18/02/2014 52.00p 52.78p 49.60p 51.00p 182141
17/02/2014 43.38p 53.00p 42.71p 52.00p 587076
14/02/2014 43.38p 44.03p 43.15p 43.38p 17843
13/02/2014 42.88p 43.38p 42.31p 43.38p 33240
12/02/2014 42.88p 42.88p 42.63p 42.88p 0
11/02/2014 42.88p 42.88p 42.63p 42.88p 0
10/02/2014 42.63p 42.88p 42.63p 42.88p 25783
07/02/2014 42.63p 42.63p 42.25p 42.63p 5000
06/02/2014 42.63p 42.80p 42.25p 42.63p 0
05/02/2014 42.63p 42.80p 42.25p 42.63p 0
04/02/2014 42.63p 42.80p 42.25p 42.63p 39416
03/02/2014 42.63p 42.63p 42.26p 42.63p 95728
31/01/2014 42.63p 43.25p 42.25p 42.63p 0
30/01/2014 42.63p 43.25p 42.25p 42.63p 0
29/01/2014 43.25p 43.25p 42.25p 42.63p 10408
28/01/2014 43.50p 43.50p 43.00p 43.25p 5763
27/01/2014 43.50p 43.50p 43.01p 43.50p 1587
24/01/2014 43.25p 43.50p 43.01p 43.50p 746463
23/01/2014 43.25p 43.40p 42.00p 43.25p 23919
22/01/2014 42.25p 42.75p 42.05p 42.75p 4102
21/01/2014 42.63p 42.70p 42.38p 42.38p 15214
20/01/2014 42.63p 42.75p 42.20p 42.63p 66589
17/01/2014 42.63p 42.75p 42.51p 42.63p 0
16/01/2014 42.75p 42.75p 42.51p 42.63p 196715
15/01/2014 43.25p 43.40p 42.75p 42.75p 116649
14/01/2014 43.00p 43.49p 43.00p 43.25p 30000
13/01/2014 43.50p 44.49p 43.00p 43.00p 0
10/01/2014 44.25p 44.49p 43.00p 43.50p 103085
09/01/2014 44.25p 44.50p 44.25p 44.25p 2000
08/01/2014 44.25p 44.99p 44.25p 44.25p 2222
07/01/2014 44.75p 45.08p 43.81p 44.25p 0
06/01/2014 44.00p 45.08p 43.81p 44.75p 77077
03/01/2014 44.00p 44.00p 43.22p 44.00p 42
02/01/2014 44.00p 44.99p 44.00p 44.00p 5501
31/12/2013 44.00p 44.99p 43.42p 44.00p 12941
30/12/2013 44.00p 44.00p 43.22p 44.00p 10408
27/12/2013 43.75p 44.50p 43.75p 44.00p 10000
24/12/2013 43.75p 44.50p 43.25p 43.75p 0
23/12/2013 43.50p 44.50p 43.25p 43.75p 40000
20/12/2013 43.75p 44.49p 42.60p 43.50p 32201
19/12/2013 44.75p 44.75p 43.75p 43.75p 25000
18/12/2013 44.75p 45.50p 44.50p 44.75p 52046
17/12/2013 41.00p 46.00p 40.50p 44.75p 89651
16/12/2013 40.50p 41.40p 40.50p 40.50p 0
13/12/2013 40.50p 41.40p 40.50p 40.50p 92
12/12/2013 40.50p 40.50p 39.70p 40.50p 0
11/12/2013 40.50p 40.50p 39.70p 40.50p 694
10/12/2013 40.50p 40.50p 39.70p 40.50p 4135
09/12/2013 40.50p 40.50p 39.70p 40.50p 0
06/12/2013 40.50p 40.50p 39.70p 40.50p 0
05/12/2013 40.50p 40.50p 39.70p 40.50p 2350
04/12/2013 40.50p 40.50p 39.70p 40.50p 5204
03/12/2013 42.00p 42.00p 39.70p 40.50p 38619
02/12/2013 42.00p 42.50p 41.00p 42.00p 88194
29/11/2013 42.25p 42.25p 42.00p 42.00p 45000
28/11/2013 42.25p 42.63p 41.55p 42.25p 0
27/11/2013 42.25p 42.63p 41.55p 42.25p 32468
26/11/2013 42.25p 42.90p 41.60p 42.25p 2593
25/11/2013 42.25p 42.25p 41.60p 42.25p 30238
22/11/2013 42.25p 42.63p 41.60p 42.25p 6358
21/11/2013 42.25p 42.90p 41.60p 42.25p 32500
20/11/2013 42.75p 42.75p 41.60p 42.25p 17148
19/11/2013 42.75p 43.00p 42.60p 42.75p 0
18/11/2013 43.00p 43.00p 42.60p 42.75p 3332
15/11/2013 42.75p 43.49p 42.60p 43.00p 14331
14/11/2013 42.00p 42.90p 42.00p 42.75p 17432
13/11/2013 42.00p 42.70p 41.00p 42.00p 9901
12/11/2013 42.00p 42.70p 41.03p 42.00p 23321
11/11/2013 42.00p 42.20p 41.05p 42.00p 22377
08/11/2013 42.00p 42.00p 41.10p 42.00p 5995
07/11/2013 42.00p 42.00p 41.20p 42.00p 0
06/11/2013 42.00p 42.00p 41.20p 42.00p 13000
05/11/2013 42.00p 42.00p 41.20p 42.00p 5000
04/11/2013 41.75p 42.49p 41.20p 41.75p 2925
01/11/2013 40.50p 41.75p 40.50p 41.75p 17500
31/10/2013 40.00p 41.40p 39.35p 40.50p 87051
30/10/2013 38.50p 40.60p 38.00p 40.00p 101316
29/10/2013 38.25p 38.25p 37.70p 38.00p 25000
28/10/2013 38.00p 38.90p 37.70p 38.25p 55217
25/10/2013 38.00p 38.90p 38.00p 38.00p 10000
24/10/2013 38.00p 38.90p 37.05p 38.00p 33185
23/10/2013 38.00p 38.00p 37.25p 38.00p 70000
22/10/2013 38.00p 38.80p 37.00p 38.00p 75204
21/10/2013 38.00p 38.80p 37.26p 38.00p 77797
18/10/2013 38.00p 38.90p 37.26p 38.00p 20536
17/10/2013 38.00p 38.00p 37.26p 38.00p 2081
16/10/2013 38.00p 38.00p 36.26p 38.00p 0

*Close Price adjusted for both dividends and splits