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
05/07/2016 239.75p 247.67p 238.25p 244.25p 6356
04/07/2016 251.75p 251.75p 241.06p 247.00p 83429
01/07/2016 236.25p 250.00p 236.25p 247.75p 22706
30/06/2016 240.00p 249.75p 233.45p 244.00p 16677
29/06/2016 220.00p 239.75p 220.00p 235.00p 33421
28/06/2016 215.00p 225.00p 208.00p 225.00p 509719
27/06/2016 274.00p 274.00p 200.00p 220.00p 1186296
24/06/2016 285.00p 285.00p 242.03p 273.75p 1110889
23/06/2016 296.75p 297.00p 280.25p 295.00p 7719
22/06/2016 290.00p 290.00p 280.50p 288.00p 22807
21/06/2016 284.00p 291.69p 283.75p 286.75p 9888
20/06/2016 299.25p 299.75p 282.90p 297.00p 9233
17/06/2016 285.00p 297.50p 285.00p 297.50p 31592
16/06/2016 299.75p 299.75p 285.00p 285.00p 34235
15/06/2016 298.50p 299.50p 285.00p 285.50p 54143
14/06/2016 310.00p 310.00p 285.00p 296.00p 9060
13/06/2016 310.00p 314.50p 300.00p 308.00p 8530
10/06/2016 310.00p 325.06p 308.50p 309.00p 8067
09/06/2016 319.25p 335.75p 305.00p 318.50p 16906
08/06/2016 315.00p 315.00p 311.00p 315.00p 146188
07/06/2016 316.00p 319.75p 310.00p 319.50p 369097
06/06/2016 307.50p 316.50p 305.00p 311.25p 352818
03/06/2016 306.00p 319.75p 303.25p 315.75p 38434
02/06/2016 295.00p 311.50p 295.00p 311.50p 7653
01/06/2016 302.25p 305.50p 298.19p 305.50p 100258
31/05/2016 299.25p 313.25p 295.45p 313.25p 20885
27/05/2016 304.00p 304.00p 292.00p 304.00p 29098
26/05/2016 304.75p 304.75p 302.94p 304.50p 824
25/05/2016 296.25p 299.25p 287.00p 297.00p 44782
24/05/2016 292.00p 293.65p 287.00p 292.00p 14273
23/05/2016 295.00p 300.00p 290.00p 300.00p 33129
20/05/2016 300.00p 300.00p 295.25p 298.75p 14180
19/05/2016 295.00p 300.25p 295.00p 299.00p 15380
18/05/2016 298.00p 309.75p 296.25p 300.75p 101531
17/05/2016 295.50p 301.25p 295.00p 299.50p 20776
16/05/2016 303.50p 307.70p 300.25p 300.25p 71643
13/05/2016 314.75p 315.00p 303.75p 303.75p 229410
12/05/2016 305.00p 312.25p 305.00p 312.25p 26229
11/05/2016 301.00p 305.50p 301.00p 303.25p 14323
10/05/2016 304.50p 309.75p 302.00p 304.25p 41020
09/05/2016 304.00p 319.50p 303.74p 304.00p 22431
06/05/2016 301.75p 305.00p 300.00p 302.00p 21478
05/05/2016 298.00p 302.00p 297.00p 302.00p 124090
04/05/2016 295.00p 298.25p 294.75p 298.25p 148613
03/05/2016 295.50p 300.00p 291.25p 294.00p 111171
29/04/2016 290.00p 295.81p 290.00p 295.00p 64406
28/04/2016 299.75p 299.75p 290.00p 291.50p 5440
27/04/2016 294.50p 294.50p 290.25p 290.50p 3210
26/04/2016 290.00p 292.75p 285.00p 290.00p 24111
25/04/2016 294.75p 294.75p 290.75p 293.00p 4841
22/04/2016 290.25p 295.75p 289.75p 289.75p 3981
21/04/2016 291.25p 294.91p 290.25p 290.25p 16502
20/04/2016 292.00p 292.00p 290.00p 290.00p 5017
19/04/2016 290.25p 290.75p 290.00p 290.25p 1996
18/04/2016 299.25p 299.75p 285.25p 287.00p 16235
15/04/2016 299.75p 300.00p 287.75p 300.00p 61301
14/04/2016 289.75p 289.75p 285.00p 289.75p 242
13/04/2016 294.75p 294.75p 285.25p 290.50p 954077
12/04/2016 285.25p 296.75p 285.25p 285.25p 6257
11/04/2016 300.00p 300.00p 287.75p 290.25p 19782
08/04/2016 299.75p 299.75p 285.00p 286.75p 4397
07/04/2016 300.00p 300.00p 280.50p 290.50p 109657
06/04/2016 299.75p 299.75p 287.00p 292.00p 125126
05/04/2016 299.50p 299.50p 287.00p 287.00p 17596
04/04/2016 300.00p 300.00p 287.00p 287.00p 128148
01/04/2016 290.00p 299.75p 273.75p 294.75p 55918
31/03/2016 273.75p 287.50p 273.75p 287.50p 19855
30/03/2016 280.00p 284.75p 270.00p 280.50p 17513
29/03/2016 280.00p 299.75p 280.00p 284.00p 12777
24/03/2016 287.25p 297.79p 283.06p 292.00p 1066939
23/03/2016 310.00p 310.00p 290.00p 299.25p 40670
22/03/2016 289.75p 311.75p 282.25p 305.00p 14976
21/03/2016 287.00p 287.00p 275.25p 284.50p 21458
18/03/2016 276.00p 287.75p 270.39p 287.75p 18118
17/03/2016 275.00p 279.25p 269.28p 278.50p 5622
16/03/2016 272.25p 274.75p 264.00p 267.50p 55605
15/03/2016 274.50p 275.00p 265.75p 266.00p 8106
14/03/2016 260.00p 270.50p 260.00p 265.50p 14614
11/03/2016 266.25p 266.75p 255.75p 260.00p 34550
10/03/2016 266.75p 275.00p 265.25p 266.00p 18428
09/03/2016 269.00p 269.00p 261.50p 264.25p 1361
08/03/2016 262.00p 265.00p 255.00p 256.75p 1196806
07/03/2016 263.00p 269.75p 263.00p 263.00p 107817
04/03/2016 270.00p 270.25p 248.75p 256.25p 82080
03/03/2016 258.25p 267.44p 255.47p 260.25p 89752
02/03/2016 254.50p 261.28p 254.50p 258.75p 114897
01/03/2016 255.75p 264.43p 254.75p 254.75p 20900
29/02/2016 259.50p 261.25p 255.00p 259.00p 40379
26/02/2016 266.00p 267.00p 259.00p 259.25p 10841
25/02/2016 264.25p 273.87p 264.25p 265.25p 341755
24/02/2016 265.00p 267.25p 264.00p 264.00p 10909
23/02/2016 274.00p 274.75p 263.00p 266.00p 1268
22/02/2016 272.00p 274.67p 261.75p 262.00p 6758
19/02/2016 265.00p 279.50p 265.00p 267.75p 8632
18/02/2016 260.25p 269.50p 260.25p 265.50p 599
17/02/2016 275.00p 275.00p 260.25p 260.50p 3168
16/02/2016 275.00p 275.00p 259.50p 262.25p 7148
15/02/2016 258.25p 271.34p 258.25p 259.00p 5347
12/02/2016 261.50p 267.75p 257.50p 257.50p 890974
11/02/2016 270.00p 270.00p 258.00p 260.00p 51798
10/02/2016 259.50p 268.75p 258.00p 260.75p 66296
09/02/2016 259.25p 260.00p 255.00p 256.75p 58402
08/02/2016 260.00p 260.00p 242.25p 254.50p 55518
05/02/2016 260.00p 260.00p 253.00p 256.00p 404702
04/02/2016 252.25p 259.75p 243.75p 251.75p 23516
03/02/2016 255.00p 255.00p 250.00p 250.50p 284377
02/02/2016 255.00p 255.25p 245.00p 253.00p 111104
01/02/2016 264.00p 264.00p 246.00p 248.75p 34515
29/01/2016 265.00p 269.50p 250.00p 250.50p 19654
28/01/2016 247.00p 275.00p 247.00p 250.25p 92343
27/01/2016 255.00p 255.00p 240.25p 240.25p 18618
26/01/2016 251.00p 251.00p 245.00p 246.25p 40066
25/01/2016 260.00p 260.00p 251.25p 254.00p 3010
22/01/2016 248.75p 260.00p 248.75p 250.75p 49855
21/01/2016 245.25p 260.00p 242.00p 255.75p 8472
20/01/2016 250.00p 257.50p 242.75p 242.75p 1351640
19/01/2016 274.75p 275.00p 260.00p 260.00p 30684
18/01/2016 260.25p 272.25p 259.00p 260.50p 214639
15/01/2016 265.25p 270.00p 253.00p 256.25p 35424
14/01/2016 265.25p 268.00p 259.75p 261.00p 417479
13/01/2016 275.25p 281.00p 265.00p 265.75p 552466
12/01/2016 282.25p 284.06p 265.50p 271.00p 29048
11/01/2016 290.00p 290.00p 281.75p 281.75p 7243
08/01/2016 295.00p 295.00p 281.00p 281.50p 113864
07/01/2016 293.00p 296.75p 285.77p 289.75p 25562
06/01/2016 290.00p 300.25p 288.00p 299.25p 199984
05/01/2016 294.00p 299.00p 287.25p 291.00p 49986
04/01/2016 284.00p 305.00p 284.00p 294.00p 169080
31/12/2015 290.00p 290.00p 285.00p 285.00p 10380
30/12/2015 294.00p 298.00p 285.75p 288.00p 77375
29/12/2015 292.00p 292.00p 290.75p 290.75p 1487
24/12/2015 297.00p 297.00p 295.00p 295.00p 42
23/12/2015 295.00p 297.00p 280.50p 289.00p 21188
22/12/2015 295.00p 305.00p 280.00p 297.00p 33558
21/12/2015 300.00p 310.00p 293.94p 301.00p 47132
18/12/2015 295.50p 305.00p 293.41p 300.25p 90161
17/12/2015 309.75p 309.75p 300.00p 302.75p 64170
16/12/2015 300.00p 310.00p 300.00p 301.00p 152729
15/12/2015 290.00p 301.25p 290.00p 298.75p 51714
14/12/2015 300.00p 303.00p 290.00p 295.00p 24179
11/12/2015 314.75p 315.00p 303.00p 303.00p 265663
10/12/2015 315.00p 318.00p 300.25p 304.00p 2656
09/12/2015 310.25p 317.75p 303.25p 304.25p 10918
08/12/2015 309.25p 309.75p 303.25p 307.50p 23799
07/12/2015 315.00p 315.00p 308.00p 311.50p 15058
04/12/2015 311.00p 311.50p 306.50p 310.00p 35239
03/12/2015 312.25p 320.00p 309.00p 309.00p 39025
02/12/2015 320.00p 320.00p 310.75p 314.00p 19151
01/12/2015 310.25p 317.00p 310.00p 311.25p 46519
30/11/2015 320.00p 320.00p 307.00p 313.75p 9469
27/11/2015 305.75p 312.49p 305.00p 312.00p 11235
26/11/2015 305.00p 314.56p 299.88p 305.00p 5652
25/11/2015 318.00p 318.00p 295.25p 300.00p 30868
24/11/2015 300.00p 311.75p 300.00p 310.00p 17814
23/11/2015 310.25p 320.00p 310.25p 310.25p 2940
20/11/2015 305.25p 310.00p 305.25p 310.00p 47277
19/11/2015 310.00p 312.81p 307.25p 310.75p 4679
18/11/2015 316.00p 316.75p 306.75p 310.00p 15355
17/11/2015 317.00p 317.00p 303.25p 303.25p 348493
16/11/2015 317.00p 317.00p 300.50p 307.50p 10443
13/11/2015 315.25p 317.93p 315.25p 317.00p 118940
12/11/2015 316.75p 325.00p 315.00p 317.00p 184976
11/11/2015 315.00p 322.00p 315.00p 316.75p 19259
10/11/2015 330.00p 330.00p 315.25p 316.00p 5327
09/11/2015 320.25p 330.00p 320.00p 330.00p 55329
06/11/2015 320.00p 329.75p 320.00p 321.00p 1127
05/11/2015 330.00p 330.00p 329.00p 329.00p 179
04/11/2015 323.75p 330.00p 320.00p 325.00p 19152
03/11/2015 322.25p 334.75p 322.25p 330.00p 5821
02/11/2015 329.25p 339.75p 329.25p 338.25p 4519
30/10/2015 322.75p 339.75p 322.25p 330.50p 4324
29/10/2015 334.75p 335.50p 322.75p 331.75p 35069
28/10/2015 329.00p 335.00p 329.00p 331.50p 2088
27/10/2015 327.00p 333.25p 326.81p 333.25p 3447
26/10/2015 339.75p 340.00p 310.00p 325.00p 191127
23/10/2015 335.00p 335.50p 332.25p 333.00p 51922
22/10/2015 335.00p 336.00p 334.75p 335.00p 5192
21/10/2015 330.00p 340.00p 329.25p 339.00p 63469
20/10/2015 340.00p 340.75p 331.25p 340.00p 23666
19/10/2015 338.50p 340.00p 336.50p 340.00p 2616
16/10/2015 340.25p 341.25p 340.00p 341.25p 2165
15/10/2015 340.00p 350.00p 331.50p 344.25p 314520
14/10/2015 334.25p 341.50p 330.25p 340.00p 4640
13/10/2015 332.25p 342.25p 330.50p 342.25p 1864
12/10/2015 343.00p 344.00p 330.50p 341.50p 21865
09/10/2015 330.25p 350.00p 330.00p 340.50p 98511
08/10/2015 344.75p 346.00p 335.25p 339.50p 15599
07/10/2015 341.75p 344.25p 337.00p 343.50p 13967
06/10/2015 344.75p 347.75p 344.50p 347.75p 2005
05/10/2015 345.00p 345.00p 339.00p 345.00p 13531
02/10/2015 344.75p 345.16p 344.50p 344.50p 4136
01/10/2015 347.00p 347.00p 342.75p 345.50p 4402
30/09/2015 340.00p 342.50p 338.50p 342.50p 28340
29/09/2015 339.75p 341.00p 332.00p 335.50p 7599
28/09/2015 341.75p 341.75p 332.76p 337.50p 2217
25/09/2015 339.75p 346.75p 338.00p 340.00p 61524
24/09/2015 332.00p 339.25p 332.00p 336.00p 4637
23/09/2015 335.00p 341.25p 331.00p 339.00p 7179
22/09/2015 330.25p 340.00p 330.25p 331.25p 7035
21/09/2015 330.00p 340.00p 330.00p 336.50p 1201

*Close Price adjusted for both dividends and splits