Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
London & Associated Properties (LAS) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/09/2021 | 12.50p | 13.50p | 11.11p | 12.50p | 29411 |
| 14/09/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 13/09/2021 | 12.50p | 12.50p | 11.11p | 12.50p | 23275 |
| 10/09/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 09/09/2021 | 12.50p | 12.50p | 11.75p | 12.50p | 2142 |
| 08/09/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 07/09/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 06/09/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 03/09/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 02/09/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 01/09/2021 | 12.50p | 13.94p | 12.50p | 12.50p | 3501 |
| 31/08/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 30/08/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 27/08/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 26/08/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 25/08/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 147147 |
| 24/08/2021 | 12.50p | 12.50p | 11.69p | 12.50p | 2682 |
| 23/08/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 20/08/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 19/08/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 18/08/2021 | 12.50p | 12.50p | 11.50p | 12.50p | 1436 |
| 17/08/2021 | 12.00p | 12.68p | 12.00p | 12.50p | 145000 |
| 16/08/2021 | 12.50p | 12.50p | 11.06p | 12.00p | 78691 |
| 13/08/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 12/08/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 11/08/2021 | 12.50p | 12.50p | 11.85p | 12.50p | 15762 |
| 10/08/2021 | 12.50p | 12.50p | 11.85p | 12.50p | 8915 |
| 09/08/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 06/08/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 05/08/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 04/08/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 03/08/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 02/08/2021 | 12.50p | 12.50p | 11.75p | 12.50p | 8354 |
| 30/07/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 27469 |
| 29/07/2021 | 12.00p | 13.00p | 12.00p | 12.50p | 39000 |
| 28/07/2021 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 27/07/2021 | 12.00p | 12.00p | 11.39p | 12.00p | 1040 |
| 26/07/2021 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 23/07/2021 | 12.00p | 12.00p | 11.39p | 12.00p | 52029 |
| 22/07/2021 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 21/07/2021 | 12.00p | 12.03p | 12.00p | 12.00p | 4061 |
| 20/07/2021 | 12.00p | 12.00p | 11.30p | 12.00p | 10006 |
| 19/07/2021 | 12.50p | 12.50p | 12.00p | 12.00p | 30000 |
| 16/07/2021 | 12.50p | 12.50p | 11.00p | 12.50p | 147994 |
| 15/07/2021 | 11.50p | 12.50p | 11.50p | 12.50p | 0 |
| 14/07/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 13/07/2021 | 11.50p | 11.50p | 10.45p | 11.50p | 50 |
| 12/07/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 09/07/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 08/07/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 07/07/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 06/07/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 05/07/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 02/07/2021 | 11.50p | 11.50p | 10.50p | 11.50p | 1000 |
| 01/07/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 30/06/2021 | 11.00p | 11.89p | 11.00p | 11.50p | 100000 |
| 29/06/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 28/06/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 25/06/2021 | 11.00p | 11.00p | 9.89p | 11.00p | 6083 |
| 24/06/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 23/06/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 22/06/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 21/06/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 18/06/2021 | 11.00p | 11.89p | 11.00p | 11.00p | 8000 |
| 17/06/2021 | 11.00p | 11.00p | 9.89p | 11.00p | 1000 |
| 16/06/2021 | 11.00p | 11.00p | 9.89p | 11.00p | 1000 |
| 15/06/2021 | 11.25p | 11.25p | 11.00p | 11.00p | 500 |
| 14/06/2021 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 11/06/2021 | 11.25p | 11.25p | 11.15p | 11.25p | 30106 |
| 10/06/2021 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 09/06/2021 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 08/06/2021 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 07/06/2021 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 04/06/2021 | 11.25p | 11.25p | 11.15p | 11.25p | 2000 |
| 03/06/2021 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 02/06/2021 | 11.00p | 12.40p | 11.00p | 11.25p | 54684 |
| 01/06/2021 | 11.00p | 11.00p | 9.95p | 11.00p | 10000 |
| 31/05/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 28/05/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 27/05/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 26/05/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 25/05/2021 | 11.00p | 11.90p | 11.00p | 11.00p | 10000 |
| 24/05/2021 | 11.00p | 11.00p | 9.86p | 11.00p | 296 |
| 21/05/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 20/05/2021 | 11.00p | 11.90p | 11.00p | 11.00p | 4 |
| 19/05/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 18/05/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 17/05/2021 | 11.00p | 11.00p | 9.86p | 11.00p | 2101 |
| 14/05/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 13/05/2021 | 11.00p | 11.00p | 9.80p | 11.00p | 11075 |
| 12/05/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 11/05/2021 | 11.00p | 11.00p | 10.10p | 11.00p | 30000 |
| 10/05/2021 | 11.00p | 12.05p | 11.00p | 11.00p | 32790 |
| 07/05/2021 | 12.25p | 12.50p | 10.15p | 11.00p | 111323 |
| 06/05/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 05/05/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 04/05/2021 | 12.50p | 12.50p | 11.65p | 12.50p | 5204 |
| 03/05/2021 | 12.25p | 13.08p | 12.25p | 12.50p | 7574 |
| 30/04/2021 | 12.25p | 13.08p | 12.25p | 12.50p | 7574 |
| 29/04/2021 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 28/04/2021 | 12.25p | 12.25p | 11.50p | 12.25p | 1848 |
| 27/04/2021 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 26/04/2021 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 23/04/2021 | 12.00p | 13.00p | 12.00p | 12.25p | 50000 |
| 22/04/2021 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 21/04/2021 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 20/04/2021 | 12.00p | 12.00p | 11.28p | 12.00p | 1431 |
| 19/04/2021 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 16/04/2021 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 15/04/2021 | 12.00p | 12.00p | 11.28p | 12.00p | 8127 |
| 14/04/2021 | 12.00p | 12.00p | 11.27p | 12.00p | 10000 |
| 13/04/2021 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 12/04/2021 | 12.00p | 12.00p | 11.25p | 12.00p | 1423 |
| 09/04/2021 | 12.00p | 13.44p | 11.15p | 12.00p | 18448 |
| 08/04/2021 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 07/04/2021 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 06/04/2021 | 12.00p | 13.25p | 12.00p | 12.00p | 1000 |
| 05/04/2021 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 02/04/2021 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 01/04/2021 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 31/03/2021 | 12.00p | 12.00p | 11.10p | 12.00p | 19949 |
| 30/03/2021 | 12.00p | 12.00p | 11.10p | 12.00p | 798 |
| 29/03/2021 | 12.00p | 12.00p | 11.75p | 12.00p | 4625 |
| 26/03/2021 | 12.00p | 12.00p | 11.75p | 12.00p | 66548 |
| 25/03/2021 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 24/03/2021 | 12.00p | 12.00p | 11.92p | 12.00p | 1473 |
| 23/03/2021 | 12.00p | 13.50p | 12.00p | 12.00p | 125 |
| 22/03/2021 | 12.00p | 12.00p | 12.00p | 12.00p | 118000 |
| 19/03/2021 | 11.75p | 13.50p | 11.75p | 12.00p | 5391 |
| 18/03/2021 | 11.00p | 13.00p | 11.00p | 11.75p | 50807 |
| 17/03/2021 | 10.50p | 11.97p | 10.50p | 11.00p | 23000 |
| 16/03/2021 | 10.50p | 11.97p | 9.50p | 10.50p | 11684 |
| 15/03/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 12/03/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 11/03/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 10/03/2021 | 10.50p | 10.50p | 9.48p | 10.50p | 42237 |
| 09/03/2021 | 10.50p | 11.97p | 9.85p | 10.50p | 6384 |
| 08/03/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 05/03/2021 | 10.50p | 11.97p | 9.48p | 10.50p | 19366 |
| 04/03/2021 | 9.25p | 11.97p | 9.25p | 10.50p | 104070 |
| 03/03/2021 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 02/03/2021 | 8.50p | 10.00p | 8.50p | 9.25p | 38000 |
| 01/03/2021 | 8.50p | 9.30p | 8.50p | 8.50p | 888 |
| 26/02/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 25/02/2021 | 8.50p | 9.30p | 8.50p | 8.50p | 1113 |
| 24/02/2021 | 8.50p | 8.50p | 7.90p | 8.50p | 2081 |
| 23/02/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/02/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/02/2021 | 8.50p | 9.40p | 8.50p | 8.50p | 3069 |
| 18/02/2021 | 8.50p | 9.40p | 8.50p | 8.50p | 932 |
| 17/02/2021 | 8.50p | 9.40p | 8.50p | 8.50p | 2976 |
| 16/02/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 15/02/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/02/2021 | 8.50p | 8.50p | 7.50p | 8.50p | 160212 |
| 11/02/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 10/02/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 09/02/2021 | 8.50p | 9.50p | 8.50p | 8.50p | 5184 |
| 08/02/2021 | 8.00p | 9.50p | 7.82p | 8.50p | 22756 |
| 05/02/2021 | 8.00p | 8.70p | 8.00p | 8.00p | 2195 |
| 04/02/2021 | 8.00p | 8.00p | 7.41p | 8.00p | 12923 |
| 03/02/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 02/02/2021 | 9.00p | 9.00p | 7.32p | 8.00p | 19113 |
| 01/02/2021 | 9.00p | 9.00p | 8.83p | 9.00p | 3500 |
| 29/01/2021 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 28/01/2021 | 9.00p | 9.00p | 8.85p | 9.00p | 6064 |
| 27/01/2021 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 26/01/2021 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 25/01/2021 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 22/01/2021 | 9.00p | 9.00p | 8.02p | 9.00p | 12289 |
| 21/01/2021 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 20/01/2021 | 9.00p | 9.13p | 9.00p | 9.00p | 2331 |
| 19/01/2021 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 18/01/2021 | 9.00p | 9.00p | 8.00p | 9.00p | 45000 |
| 15/01/2021 | 9.50p | 9.50p | 8.00p | 9.50p | 25000 |
| 14/01/2021 | 9.50p | 9.50p | 8.00p | 9.50p | 110000 |
| 13/01/2021 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 12/01/2021 | 9.50p | 9.50p | 8.48p | 9.50p | 22655 |
| 11/01/2021 | 9.50p | 9.50p | 8.59p | 9.50p | 1805 |
| 08/01/2021 | 9.50p | 9.50p | 8.50p | 9.50p | 4135 |
| 07/01/2021 | 9.50p | 9.50p | 8.48p | 9.50p | 737 |
| 06/01/2021 | 8.00p | 9.67p | 6.25p | 9.50p | 195000 |
| 05/01/2021 | 8.50p | 8.50p | 7.00p | 7.50p | 349557 |
| 04/01/2021 | 8.50p | 8.50p | 7.45p | 8.00p | 110000 |
| 31/12/2020 | 8.50p | 8.50p | 7.09p | 8.00p | 35684 |
| 30/12/2020 | 8.50p | 8.50p | 6.50p | 8.50p | 49181 |
| 29/12/2020 | 8.50p | 9.25p | 7.15p | 8.50p | 13000 |
| 24/12/2020 | 8.50p | 9.25p | 7.09p | 8.50p | 13000 |
| 23/12/2020 | 9.00p | 9.25p | 7.04p | 8.50p | 15000 |
| 22/12/2020 | 10.00p | 10.25p | 7.04p | 9.00p | 14966 |
| 21/12/2020 | 10.00p | 10.00p | 8.00p | 10.00p | 5000 |
| 18/12/2020 | 10.50p | 10.50p | 9.00p | 10.00p | 5000 |
| 17/12/2020 | 11.00p | 11.00p | 9.00p | 10.50p | 5000 |
| 16/12/2020 | 11.00p | 11.00p | 9.00p | 11.00p | 5000 |
| 15/12/2020 | 11.00p | 11.00p | 9.00p | 11.00p | 5000 |
| 14/12/2020 | 11.00p | 11.80p | 9.15p | 11.00p | 10386 |
| 11/12/2020 | 11.00p | 11.00p | 9.36p | 11.00p | 29811 |
| 10/12/2020 | 11.00p | 11.00p | 9.36p | 11.00p | 5000 |
| 09/12/2020 | 11.00p | 12.25p | 11.00p | 11.00p | 408 |
| 08/12/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 07/12/2020 | 10.50p | 11.00p | 9.40p | 11.00p | 10320 |
*Close Price adjusted for both dividends and splits