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
15/10/2013 36.75p 38.00p 36.26p 38.00p 129318
14/10/2013 35.00p 37.00p 35.00p 36.75p 192830
11/10/2013 35.25p 35.50p 35.25p 35.25p 150
10/10/2013 35.25p 35.50p 34.50p 35.25p 0
09/10/2013 35.25p 35.50p 34.50p 35.25p 75
08/10/2013 35.25p 35.50p 34.50p 35.25p 0
07/10/2013 35.25p 35.50p 34.50p 35.25p 34621
04/10/2013 35.25p 35.50p 34.09p 35.25p 150856
03/10/2013 34.75p 35.50p 34.50p 35.25p 103328
02/10/2013 34.50p 35.00p 34.50p 34.75p 97500
01/10/2013 34.00p 34.50p 34.00p 34.50p 143701
30/09/2013 33.25p 34.00p 33.00p 34.00p 0
27/09/2013 33.25p 33.25p 33.00p 33.25p 5994
26/09/2013 33.25p 33.25p 32.51p 33.25p 1165
25/09/2013 33.25p 33.25p 32.50p 33.25p 0
24/09/2013 33.25p 33.25p 32.51p 33.25p 4310
23/09/2013 33.25p 33.25p 32.50p 33.25p 33939
20/09/2013 32.75p 33.25p 32.01p 33.25p 0
19/09/2013 32.75p 33.00p 32.01p 32.75p 31500
18/09/2013 33.00p 33.00p 32.01p 32.75p 356
17/09/2013 33.00p 33.00p 32.01p 33.00p 0
16/09/2013 33.00p 33.00p 32.01p 33.00p 4041
13/09/2013 33.00p 33.13p 32.01p 33.00p 1095
12/09/2013 33.00p 33.00p 32.01p 33.00p 3788
11/09/2013 33.00p 33.00p 32.00p 33.00p 0
10/09/2013 33.00p 33.00p 32.00p 33.00p 40204
09/09/2013 33.00p 33.00p 32.01p 33.00p 14000
06/09/2013 33.00p 33.00p 32.00p 33.00p 246732
05/09/2013 33.00p 33.00p 32.00p 33.00p 32180
04/09/2013 33.00p 33.13p 33.00p 33.00p 0
03/09/2013 33.00p 33.13p 33.00p 33.00p 10000
02/09/2013 32.50p 33.10p 31.51p 33.00p 42573
30/08/2013 31.75p 32.80p 31.25p 32.50p 119814
29/08/2013 29.50p 32.00p 29.50p 31.25p 50614
28/08/2013 28.50p 28.50p 27.55p 28.50p 28105
27/08/2013 28.50p 28.50p 27.65p 28.50p 0
23/08/2013 28.50p 28.50p 27.65p 28.50p 3842
22/08/2013 27.00p 28.75p 27.00p 28.50p 30382
21/08/2013 27.00p 27.00p 26.15p 27.00p 0
20/08/2013 26.75p 27.00p 26.15p 27.00p 2963
19/08/2013 26.50p 27.00p 26.50p 26.75p 16497
16/08/2013 26.25p 26.60p 25.75p 26.50p 0
15/08/2013 25.75p 26.60p 25.75p 26.25p 10000
14/08/2013 25.00p 26.40p 25.00p 25.75p 25350
13/08/2013 25.00p 25.00p 24.25p 25.00p 20000
12/08/2013 25.00p 25.00p 24.25p 25.00p 0
09/08/2013 25.00p 25.00p 24.25p 25.00p 0
08/08/2013 25.00p 25.00p 24.25p 25.00p 2289
07/08/2013 25.00p 25.00p 24.25p 25.00p 10259
06/08/2013 25.00p 25.50p 25.00p 25.00p 0
05/08/2013 25.00p 25.50p 25.00p 25.00p 10763
02/08/2013 25.00p 25.00p 25.00p 25.00p 0
01/08/2013 25.00p 25.00p 25.00p 25.00p 2250
31/07/2013 25.00p 25.00p 25.00p 25.00p 0
30/07/2013 25.00p 25.00p 25.00p 25.00p 0
29/07/2013 25.00p 25.00p 25.00p 25.00p 100000
26/07/2013 25.00p 25.00p 24.75p 25.00p 125000
25/07/2013 25.00p 25.50p 24.15p 25.00p 73498
24/07/2013 25.00p 25.00p 24.00p 25.00p 22899
23/07/2013 25.00p 25.62p 25.00p 25.00p 24100
22/07/2013 25.00p 25.00p 24.00p 25.00p 0
19/07/2013 25.00p 25.00p 24.00p 25.00p 7555
18/07/2013 25.00p 25.50p 25.00p 25.00p 0
17/07/2013 25.00p 25.50p 25.00p 25.00p 0
16/07/2013 25.00p 25.50p 25.00p 25.00p 0
15/07/2013 25.00p 25.50p 25.00p 25.00p 50000
12/07/2013 25.00p 25.00p 24.00p 25.00p 37733
11/07/2013 25.00p 25.60p 25.00p 25.00p 0
10/07/2013 25.00p 25.60p 25.00p 25.00p 56023
09/07/2013 25.00p 25.80p 25.00p 25.00p 0
08/07/2013 25.00p 25.80p 25.00p 25.00p 3000
05/07/2013 25.00p 25.00p 24.10p 25.00p 5402
04/07/2013 25.00p 25.50p 25.00p 25.00p 75000
03/07/2013 25.00p 25.90p 25.00p 25.00p 2000
02/07/2013 25.00p 26.50p 23.04p 25.00p 0
01/07/2013 26.50p 26.50p 23.04p 25.00p 57327
28/06/2013 28.50p 28.50p 25.50p 26.50p 118660
27/06/2013 28.75p 28.75p 27.50p 28.50p 11330
26/06/2013 29.00p 29.00p 28.00p 28.75p 7165
25/06/2013 29.00p 29.50p 29.00p 29.00p 0
24/06/2013 29.00p 29.50p 29.00p 29.00p 0
21/06/2013 29.00p 29.50p 29.00p 29.00p 0
20/06/2013 29.00p 29.50p 29.00p 29.00p 0
19/06/2013 29.00p 29.50p 29.00p 29.00p 0
18/06/2013 29.00p 29.50p 29.00p 29.00p 14592
17/06/2013 29.00p 29.00p 28.00p 29.00p 6119
14/06/2013 29.00p 29.00p 28.01p 29.00p 0
13/06/2013 29.00p 29.00p 28.01p 29.00p 780
12/06/2013 29.00p 29.25p 28.58p 29.00p 0
11/06/2013 29.25p 29.25p 28.58p 29.00p 4116
10/06/2013 29.25p 29.50p 28.60p 29.25p 0
07/06/2013 29.25p 29.50p 28.60p 29.25p 0
06/06/2013 29.50p 29.50p 28.60p 29.25p 2053
05/06/2013 29.50p 29.50p 28.80p 29.50p 0
04/06/2013 29.50p 29.50p 28.80p 29.50p 8119
03/06/2013 29.50p 29.50p 28.80p 29.50p 0
31/05/2013 29.50p 29.50p 28.80p 29.50p 0
30/05/2013 29.50p 29.50p 28.80p 29.50p 3093
29/05/2013 29.50p 29.88p 29.50p 29.50p 25000
28/05/2013 29.50p 30.00p 29.28p 29.50p 0
24/05/2013 30.00p 30.00p 29.28p 29.50p 25000
23/05/2013 29.75p 29.75p 29.28p 29.75p 3121
22/05/2013 29.25p 29.80p 28.80p 29.75p 17790
21/05/2013 29.25p 29.50p 28.80p 29.25p 29012
20/05/2013 29.25p 29.25p 29.25p 29.25p 0
17/05/2013 29.25p 29.25p 29.25p 29.25p 137798
16/05/2013 29.25p 29.90p 28.90p 29.25p 0
15/05/2013 29.25p 29.90p 28.90p 29.25p 55520
14/05/2013 29.25p 29.50p 28.90p 29.25p 32982
13/05/2013 29.25p 29.50p 28.90p 29.25p 82876
10/05/2013 29.25p 30.00p 29.12p 29.25p 5681
09/05/2013 29.25p 29.95p 29.00p 29.25p 22207
08/05/2013 28.50p 29.50p 28.50p 29.25p 138766
07/05/2013 28.50p 29.49p 28.50p 28.50p 3390
03/05/2013 28.50p 29.50p 28.30p 28.50p 40483
02/05/2013 28.50p 29.49p 28.50p 28.50p 2838
01/05/2013 28.00p 29.49p 28.00p 28.50p 78613
30/04/2013 24.25p 28.50p 23.00p 28.00p 144650
29/04/2013 23.00p 23.00p 22.30p 23.00p 9049
26/04/2013 23.00p 23.00p 22.30p 23.00p 13531
25/04/2013 23.00p 23.00p 22.30p 23.00p 2081
24/04/2013 23.00p 23.30p 23.00p 23.00p 50000
23/04/2013 23.25p 23.25p 22.50p 23.00p 8537
22/04/2013 23.25p 23.25p 22.19p 23.25p 19125
19/04/2013 23.25p 23.25p 23.00p 23.25p 4079
18/04/2013 23.25p 23.50p 22.50p 23.25p 0
17/04/2013 23.50p 23.50p 22.50p 23.25p 13911
16/04/2013 23.75p 23.75p 23.00p 23.50p 12489
15/04/2013 23.75p 23.75p 23.11p 23.75p 20396
12/04/2013 23.75p 23.75p 23.11p 23.75p 0
11/04/2013 23.75p 23.75p 23.11p 23.75p 0
10/04/2013 23.75p 23.75p 23.11p 23.75p 7285
09/04/2013 23.75p 24.20p 23.11p 23.75p 0
08/04/2013 23.75p 24.20p 23.11p 23.75p 5444
05/04/2013 24.25p 24.25p 23.25p 23.75p 200000
04/04/2013 24.75p 24.75p 24.15p 24.25p 20816
03/04/2013 24.75p 24.75p 24.15p 24.75p 4162
02/04/2013 24.75p 24.75p 24.15p 24.75p 2081
28/03/2013 25.25p 25.80p 24.00p 24.75p 308390
27/03/2013 25.50p 25.50p 24.65p 25.25p 7805
26/03/2013 25.50p 25.50p 24.72p 25.50p 93637
25/03/2013 25.50p 25.50p 24.50p 25.50p 147014
22/03/2013 25.50p 25.50p 24.80p 25.50p 15612
21/03/2013 25.50p 26.00p 24.80p 25.50p 13121
20/03/2013 25.50p 26.00p 24.80p 25.50p 13480
19/03/2013 25.50p 25.50p 24.80p 25.50p 44
18/03/2013 25.50p 25.50p 24.80p 25.50p 12
15/03/2013 25.50p 25.50p 24.72p 25.50p 0
14/03/2013 25.50p 25.50p 24.72p 25.50p 28676
13/03/2013 25.50p 25.50p 24.50p 25.50p 147724
12/03/2013 25.75p 25.75p 25.00p 25.50p 200110
11/03/2013 25.75p 25.75p 25.20p 25.75p 27060
08/03/2013 25.75p 25.75p 25.20p 25.75p 4000
07/03/2013 25.75p 25.75p 25.20p 25.75p 0
06/03/2013 25.75p 25.75p 25.20p 25.75p 0
05/03/2013 25.75p 25.75p 25.20p 25.75p 1
04/03/2013 25.75p 25.75p 25.20p 25.75p 16649
01/03/2013 26.00p 26.40p 25.35p 25.75p 11090
28/02/2013 26.00p 26.00p 25.35p 26.00p 25564
27/02/2013 25.25p 26.50p 25.25p 26.00p 22021
26/02/2013 25.25p 25.90p 25.00p 25.25p 14554
25/02/2013 25.25p 25.25p 24.80p 25.25p 351
22/02/2013 24.75p 25.50p 24.75p 25.25p 32841
21/02/2013 25.00p 25.00p 24.15p 24.75p 13051
20/02/2013 25.00p 25.00p 24.30p 25.00p 0
19/02/2013 25.00p 25.00p 24.30p 25.00p 10198
18/02/2013 25.00p 26.00p 25.00p 25.00p 0
15/02/2013 25.00p 26.00p 25.00p 25.00p 95378
14/02/2013 25.00p 25.60p 24.56p 25.00p 1006
13/02/2013 25.00p 25.00p 24.00p 25.00p 30529
12/02/2013 25.00p 25.00p 24.60p 25.00p 1000
11/02/2013 25.00p 25.00p 24.60p 25.00p 5204
08/02/2013 25.00p 25.00p 24.60p 25.00p 0
07/02/2013 25.00p 25.00p 24.60p 25.00p 0
06/02/2013 25.00p 25.00p 24.60p 25.00p 2555
05/02/2013 25.00p 25.00p 24.60p 25.00p 15612
04/02/2013 25.00p 25.80p 24.60p 25.00p 5149
01/02/2013 25.00p 25.00p 24.60p 25.00p 4602
31/01/2013 25.00p 25.00p 24.75p 25.00p 0
30/01/2013 24.75p 25.00p 24.75p 25.00p 100000
29/01/2013 24.00p 24.75p 23.56p 24.75p 1668
28/01/2013 24.00p 24.00p 24.00p 24.00p 0
25/01/2013 24.00p 24.00p 24.00p 24.00p 600000
24/01/2013 24.00p 24.80p 23.50p 24.00p 0
23/01/2013 24.00p 24.80p 23.50p 24.00p 19491
22/01/2013 24.00p 24.00p 23.50p 24.00p 5310
21/01/2013 24.00p 24.00p 23.50p 24.00p 2972
18/01/2013 24.00p 24.80p 24.00p 24.00p 4838
17/01/2013 24.00p 24.50p 24.00p 24.00p 0
16/01/2013 24.00p 24.50p 24.00p 24.00p 50000
15/01/2013 23.00p 24.70p 22.80p 24.00p 111715
14/01/2013 23.00p 23.50p 22.60p 23.00p 90414
11/01/2013 23.00p 23.00p 22.15p 23.00p 110583
10/01/2013 22.75p 23.47p 22.00p 23.00p 111121
09/01/2013 22.25p 23.00p 21.90p 22.75p 40846
08/01/2013 22.00p 22.50p 22.00p 22.25p 27730
07/01/2013 22.25p 22.25p 21.80p 22.00p 2081
04/01/2013 22.00p 22.50p 22.00p 22.25p 35000
03/01/2013 22.00p 22.62p 21.10p 21.75p 0
02/01/2013 22.00p 22.62p 21.10p 22.00p 9244

*Close Price adjusted for both dividends and splits