LSL Property Services (LSL) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. LSL Property Services

Date Open High Low Close* Volume
10/04/2018 261.00p 270.00p 256.00p 260.00p 20221
09/04/2018 255.00p 269.00p 255.00p 259.00p 33535
06/04/2018 248.00p 270.00p 238.00p 270.00p 38768
05/04/2018 234.00p 248.00p 229.16p 248.00p 21070
04/04/2018 230.00p 237.00p 230.00p 233.00p 30729
03/04/2018 217.00p 230.00p 217.00p 230.00p 326026
29/03/2018 220.00p 224.00p 217.00p 224.00p 393306
28/03/2018 218.00p 225.00p 218.00p 225.00p 460702
27/03/2018 220.00p 222.00p 218.00p 222.00p 471143
26/03/2018 217.00p 222.00p 213.20p 216.00p 707641
23/03/2018 220.00p 224.00p 216.91p 220.00p 398492
22/03/2018 221.00p 234.00p 221.00p 224.00p 57928
21/03/2018 227.00p 230.00p 220.25p 230.00p 208580
20/03/2018 233.00p 240.00p 225.00p 226.00p 42886
19/03/2018 234.00p 239.00p 230.00p 234.00p 19330
16/03/2018 234.00p 240.00p 231.00p 231.00p 61603
15/03/2018 247.00p 247.00p 234.00p 234.00p 232508
14/03/2018 255.00p 255.00p 242.00p 242.00p 30966
13/03/2018 260.00p 263.95p 257.00p 260.00p 11439
12/03/2018 267.00p 267.00p 256.00p 258.00p 14638
09/03/2018 267.00p 272.00p 265.00p 265.00p 105175
08/03/2018 274.00p 274.00p 267.00p 267.00p 55894
07/03/2018 275.00p 275.00p 266.00p 266.00p 279254
06/03/2018 273.00p 273.21p 255.18p 272.00p 242429
05/03/2018 265.00p 272.00p 265.00p 272.00p 213696
02/03/2018 270.00p 270.00p 265.00p 265.00p 61195
01/03/2018 267.00p 268.00p 263.00p 268.00p 69703
28/02/2018 267.00p 272.00p 265.00p 265.00p 50183
27/02/2018 272.00p 272.00p 265.00p 266.00p 43005
26/02/2018 272.00p 272.00p 265.00p 271.00p 7622
23/02/2018 266.00p 271.00p 265.00p 265.00p 55982
22/02/2018 263.00p 272.00p 262.38p 271.00p 8053
21/02/2018 265.00p 274.00p 264.00p 266.00p 17588
20/02/2018 276.00p 276.00p 262.00p 262.00p 28526
19/02/2018 270.00p 274.92p 267.00p 269.00p 13399
16/02/2018 274.00p 275.00p 268.00p 270.00p 42963
15/02/2018 276.00p 278.00p 265.00p 266.00p 102852
14/02/2018 275.00p 279.00p 274.00p 274.00p 40335
13/02/2018 272.00p 277.00p 272.00p 275.00p 12642
12/02/2018 277.00p 278.00p 274.80p 275.00p 31531
09/02/2018 270.00p 277.00p 270.00p 274.00p 23933
08/02/2018 274.00p 277.00p 270.00p 274.00p 16308
07/02/2018 269.00p 278.00p 269.00p 275.00p 16274
06/02/2018 267.00p 278.00p 257.00p 269.00p 65730
05/02/2018 275.00p 284.00p 272.00p 278.00p 33238
02/02/2018 283.00p 283.00p 280.48p 283.00p 10630
01/02/2018 279.00p 282.00p 279.00p 282.00p 39476
31/01/2018 281.00p 282.00p 280.00p 282.00p 28961
30/01/2018 279.00p 279.00p 272.00p 275.00p 48784
29/01/2018 273.00p 279.00p 271.00p 275.00p 38976
26/01/2018 279.00p 279.00p 270.00p 273.00p 75668
25/01/2018 283.00p 283.00p 266.00p 274.00p 108821
24/01/2018 289.00p 290.00p 285.00p 285.00p 50494
23/01/2018 288.00p 290.00p 283.00p 289.00p 28212
22/01/2018 280.00p 298.00p 276.00p 285.00p 281673
19/01/2018 279.00p 280.00p 275.00p 280.00p 86372
18/01/2018 270.00p 282.00p 268.00p 276.00p 139310
17/01/2018 281.00p 284.00p 271.00p 271.00p 24729
16/01/2018 284.00p 285.00p 280.00p 280.00p 17574
15/01/2018 276.00p 285.00p 276.00p 284.00p 12067
12/01/2018 284.00p 285.00p 279.00p 281.00p 138395
11/01/2018 280.00p 284.00p 280.00p 281.00p 129496
10/01/2018 283.00p 284.00p 281.00p 283.00p 87556
09/01/2018 283.00p 283.00p 280.00p 281.00p 122096
08/01/2018 279.00p 281.00p 279.00p 280.00p 57775
05/01/2018 283.00p 284.00p 279.00p 280.00p 152042
04/01/2018 283.00p 283.00p 279.00p 283.00p 42619
03/01/2018 282.00p 283.00p 279.38p 283.00p 74932
02/01/2018 278.00p 282.00p 270.00p 280.00p 17859
29/12/2017 270.75p 279.75p 270.75p 279.75p 3365
28/12/2017 280.00p 282.00p 276.75p 279.75p 11779
27/12/2017 281.75p 282.00p 276.29p 280.00p 9661
22/12/2017 275.00p 282.00p 274.78p 280.50p 24001
21/12/2017 271.25p 275.00p 266.60p 271.75p 26418
20/12/2017 283.75p 283.75p 265.00p 272.50p 12725
19/12/2017 284.75p 284.75p 270.00p 278.00p 38904
18/12/2017 272.25p 288.00p 270.00p 279.00p 28474
15/12/2017 270.25p 288.75p 270.25p 275.25p 15863
14/12/2017 280.75p 290.00p 273.00p 274.75p 7350
13/12/2017 280.25p 281.00p 272.00p 278.50p 34214
12/12/2017 294.75p 295.00p 279.75p 280.25p 56504
11/12/2017 286.25p 291.94p 281.50p 283.25p 43148
08/12/2017 290.00p 295.00p 285.00p 286.25p 16442
07/12/2017 289.75p 290.00p 281.75p 284.00p 102679
06/12/2017 282.00p 284.00p 282.00p 284.00p 31879
05/12/2017 275.75p 285.50p 275.75p 281.25p 116382
04/12/2017 275.00p 278.75p 267.75p 278.75p 16626
01/12/2017 269.00p 278.75p 266.00p 272.50p 78176
30/11/2017 263.00p 266.00p 257.25p 264.25p 45235
29/11/2017 260.75p 264.00p 258.35p 262.00p 21653
28/11/2017 258.75p 272.00p 256.77p 259.25p 33938
27/11/2017 253.75p 256.00p 243.75p 250.00p 95657
24/11/2017 251.00p 254.00p 246.75p 246.75p 67726
23/11/2017 248.00p 250.00p 243.00p 243.00p 29893
22/11/2017 240.75p 247.75p 240.75p 245.25p 38164
21/11/2017 241.00p 241.00p 238.03p 240.75p 5945
20/11/2017 239.75p 239.75p 239.75p 239.75p 38
17/11/2017 235.00p 239.75p 235.00p 239.75p 576
16/11/2017 230.00p 239.25p 229.63p 235.75p 75586
15/11/2017 235.00p 237.50p 235.00p 237.50p 609
14/11/2017 237.00p 240.00p 232.00p 235.25p 87818
13/11/2017 235.25p 239.63p 235.00p 236.75p 23736
10/11/2017 236.00p 243.00p 236.00p 236.25p 38223
09/11/2017 232.25p 238.80p 232.25p 235.25p 22851
08/11/2017 240.00p 240.00p 234.50p 235.75p 20247
07/11/2017 239.75p 239.75p 234.31p 239.75p 305
06/11/2017 234.25p 243.00p 232.22p 240.00p 11982
03/11/2017 238.00p 238.00p 234.25p 234.25p 3807
02/11/2017 236.25p 237.00p 234.23p 236.00p 31604
01/11/2017 239.75p 239.75p 231.50p 239.75p 32526
31/10/2017 230.25p 234.00p 230.00p 233.50p 14146
30/10/2017 226.75p 234.00p 226.75p 232.25p 26812
27/10/2017 241.00p 245.00p 231.00p 232.00p 54187
26/10/2017 233.00p 233.75p 230.00p 233.75p 6836
25/10/2017 230.25p 233.00p 228.00p 229.75p 30721
24/10/2017 233.00p 233.00p 230.00p 230.00p 28035
23/10/2017 238.75p 239.75p 229.25p 230.00p 11561
20/10/2017 239.75p 239.75p 226.24p 228.50p 8660
19/10/2017 233.00p 239.75p 232.25p 235.00p 7677
18/10/2017 226.50p 233.00p 226.50p 232.25p 309497
17/10/2017 228.25p 230.25p 225.00p 229.50p 38062
16/10/2017 231.75p 233.00p 230.00p 231.25p 54112
13/10/2017 230.00p 234.50p 230.00p 234.50p 18138
12/10/2017 230.00p 232.75p 229.00p 232.75p 58798
11/10/2017 230.00p 235.00p 230.00p 232.25p 5441
10/10/2017 227.75p 230.25p 225.25p 230.00p 73502
09/10/2017 231.00p 235.75p 228.00p 230.00p 9076
06/10/2017 237.50p 237.75p 235.00p 235.00p 34557
05/10/2017 238.75p 241.00p 235.25p 235.25p 17552
04/10/2017 246.00p 248.00p 235.00p 235.00p 8969
03/10/2017 245.00p 245.00p 236.50p 236.50p 900
02/10/2017 237.00p 246.00p 235.00p 241.75p 16944
29/09/2017 238.00p 238.00p 235.00p 235.25p 466
28/09/2017 244.50p 244.50p 237.75p 239.00p 4836
27/09/2017 236.25p 239.75p 235.00p 235.00p 807
26/09/2017 239.25p 242.75p 235.00p 235.75p 24722
25/09/2017 235.00p 235.00p 235.00p 235.00p 4
22/09/2017 236.25p 243.00p 228.00p 239.75p 16360
21/09/2017 237.50p 237.75p 237.50p 237.75p 28
20/09/2017 232.75p 244.50p 232.75p 240.00p 1428
19/09/2017 239.00p 239.00p 235.00p 236.25p 64411
18/09/2017 241.75p 241.75p 241.75p 241.75p 1531
15/09/2017 240.50p 240.50p 231.75p 237.00p 20386
14/09/2017 234.00p 237.25p 232.00p 235.25p 3398
13/09/2017 232.50p 234.50p 231.75p 234.25p 1445
12/09/2017 240.50p 244.00p 230.00p 230.75p 9206
11/09/2017 243.25p 243.25p 230.00p 235.00p 13225
08/09/2017 230.00p 239.12p 227.00p 239.12p 5947
07/09/2017 227.00p 235.00p 227.00p 231.00p 691
06/09/2017 233.25p 233.25p 227.00p 229.75p 19257
05/09/2017 227.00p 233.00p 227.00p 232.00p 3116
04/09/2017 231.00p 232.75p 227.00p 228.50p 2221
01/09/2017 233.00p 235.00p 232.00p 232.00p 33354
31/08/2017 215.25p 240.00p 215.25p 234.25p 29450
30/08/2017 225.75p 228.75p 224.50p 225.62p 4760
29/08/2017 221.00p 229.00p 218.00p 226.75p 7731
25/08/2017 223.50p 223.75p 219.50p 222.00p 13109
24/08/2017 222.00p 222.50p 221.75p 222.50p 9637
23/08/2017 208.25p 225.00p 208.25p 223.25p 8002
22/08/2017 218.00p 218.00p 213.75p 217.75p 8646
21/08/2017 228.75p 228.75p 213.50p 220.75p 3941
18/08/2017 220.25p 223.25p 211.75p 219.75p 24291
17/08/2017 230.00p 230.50p 220.00p 225.00p 56992
16/08/2017 230.25p 232.50p 226.00p 229.00p 47310
15/08/2017 236.75p 236.75p 225.25p 228.00p 2154
14/08/2017 235.25p 239.00p 225.25p 226.00p 1448
11/08/2017 231.25p 234.75p 221.00p 225.00p 20556
10/08/2017 248.00p 249.75p 230.00p 231.00p 11049
09/08/2017 254.00p 254.00p 245.00p 246.75p 4564
08/08/2017 249.00p 249.75p 246.25p 246.25p 1200
07/08/2017 247.50p 249.75p 245.00p 246.00p 7890
04/08/2017 248.00p 253.75p 245.00p 246.00p 24035
03/08/2017 248.75p 249.00p 246.75p 247.25p 2822
02/08/2017 254.75p 255.00p 245.25p 245.25p 23033
01/08/2017 261.00p 263.00p 251.25p 255.00p 74430
31/07/2017 243.00p 259.00p 243.00p 254.50p 40300
28/07/2017 250.75p 252.00p 249.25p 251.75p 5373
27/07/2017 250.00p 251.25p 248.50p 251.25p 17642
26/07/2017 242.25p 249.75p 242.00p 245.00p 28436
25/07/2017 243.50p 243.50p 240.00p 241.75p 3504
24/07/2017 249.75p 249.75p 241.00p 244.00p 12702
21/07/2017 245.00p 245.00p 245.00p 245.00p 5982
20/07/2017 249.75p 249.75p 242.75p 245.00p 1658
19/07/2017 242.25p 242.25p 235.00p 235.25p 18445
18/07/2017 240.25p 244.75p 240.00p 244.75p 7966
17/07/2017 240.00p 252.00p 240.00p 247.00p 43903
14/07/2017 228.75p 231.25p 223.75p 226.75p 9161
13/07/2017 220.00p 224.75p 215.25p 219.75p 7586
12/07/2017 215.25p 216.75p 210.25p 216.00p 48622
11/07/2017 212.00p 219.25p 211.50p 217.25p 2987
10/07/2017 220.75p 220.75p 212.25p 213.00p 20369
07/07/2017 228.50p 228.75p 220.25p 220.25p 1111
06/07/2017 226.00p 229.00p 226.00p 228.25p 19204
05/07/2017 228.00p 228.75p 222.50p 224.25p 6220
04/07/2017 226.50p 226.50p 218.00p 218.00p 19605
03/07/2017 220.00p 220.00p 220.00p 220.00p 25081
30/06/2017 225.25p 225.25p 220.00p 220.25p 34169
29/06/2017 225.25p 225.25p 223.00p 224.50p 8621
28/06/2017 228.00p 228.00p 220.00p 222.00p 35700
27/06/2017 230.00p 233.00p 222.00p 232.50p 7018

*Close Price adjusted for both dividends and splits