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
27/02/2013 295.50p 300.00p 292.50p 300.00p 3140
26/02/2013 290.00p 292.50p 284.56p 292.50p 4676
25/02/2013 295.50p 295.50p 290.00p 292.50p 12090
22/02/2013 290.50p 291.50p 290.09p 291.50p 7560
21/02/2013 291.00p 291.12p 290.00p 291.00p 255211
20/02/2013 291.75p 292.00p 280.75p 291.00p 749657
19/02/2013 295.50p 295.50p 280.75p 280.75p 1240
18/02/2013 294.75p 295.00p 292.50p 295.00p 1371
15/02/2013 283.00p 295.00p 283.00p 295.00p 15318
14/02/2013 286.00p 293.50p 280.96p 289.00p 15263
13/02/2013 294.00p 294.00p 280.75p 292.50p 1745
12/02/2013 294.75p 294.75p 281.00p 285.00p 7282
11/02/2013 290.00p 295.00p 285.00p 285.00p 2584
08/02/2013 294.75p 295.00p 286.20p 295.00p 2956
07/02/2013 290.75p 295.75p 285.00p 295.75p 9617
06/02/2013 290.25p 290.25p 286.00p 286.00p 20799
05/02/2013 285.75p 294.75p 285.75p 294.75p 1927
04/02/2013 286.75p 289.50p 286.75p 289.50p 620
01/02/2013 294.75p 295.00p 286.75p 290.00p 8168
31/01/2013 295.00p 295.75p 285.25p 295.75p 6350
30/01/2013 293.00p 294.75p 285.50p 289.88p 2248
29/01/2013 286.00p 290.00p 280.25p 288.00p 14334
28/01/2013 282.50p 286.00p 277.75p 286.00p 8494
25/01/2013 282.50p 282.75p 272.65p 282.75p 6502
24/01/2013 275.25p 282.75p 272.50p 279.75p 24017
23/01/2013 273.25p 282.75p 272.50p 282.75p 1762
22/01/2013 282.50p 282.50p 272.50p 281.25p 569
21/01/2013 282.50p 282.50p 272.50p 272.50p 89
18/01/2013 282.75p 282.75p 270.00p 273.00p 1646
17/01/2013 277.50p 279.75p 270.00p 270.00p 6885
16/01/2013 271.50p 283.75p 271.25p 271.25p 2396
15/01/2013 275.75p 280.00p 271.50p 274.00p 8948
14/01/2013 265.00p 270.50p 265.00p 270.50p 772
11/01/2013 269.75p 270.80p 261.72p 267.75p 7452
10/01/2013 265.00p 270.00p 263.25p 265.75p 3928
09/01/2013 264.00p 264.00p 260.60p 262.50p 3343
08/01/2013 262.00p 262.00p 260.00p 261.00p 8303
07/01/2013 260.00p 265.00p 259.00p 260.00p 69493
04/01/2013 260.00p 260.00p 260.00p 260.00p 131
03/01/2013 259.75p 260.00p 259.75p 260.00p 14674
02/01/2013 260.00p 260.00p 259.12p 260.00p 8863
31/12/2012 258.00p 262.25p 258.00p 259.00p 3300
28/12/2012 253.25p 257.50p 253.25p 257.50p 6683
27/12/2012 232.00p 250.00p 230.00p 249.25p 26793
24/12/2012 244.75p 245.00p 237.75p 237.75p 2164
21/12/2012 244.25p 250.50p 240.00p 240.25p 11481
20/12/2012 255.00p 257.25p 245.00p 247.50p 25844
19/12/2012 254.50p 258.25p 249.75p 258.25p 7623
18/12/2012 256.00p 258.00p 245.00p 245.25p 22569
17/12/2012 260.00p 260.00p 253.25p 256.00p 6981
14/12/2012 264.75p 265.00p 252.73p 256.25p 122219
13/12/2012 261.00p 262.00p 257.00p 258.87p 10830
12/12/2012 255.00p 265.50p 254.25p 265.50p 32299
11/12/2012 251.75p 253.00p 246.00p 253.00p 6268
10/12/2012 253.00p 253.00p 253.00p 253.00p 13676
07/12/2012 241.50p 252.50p 241.50p 252.50p 11332
06/12/2012 230.00p 240.12p 230.00p 240.12p 11423
05/12/2012 226.00p 242.50p 226.00p 242.50p 14245
04/12/2012 222.00p 226.00p 222.00p 226.00p 7052
03/12/2012 222.50p 224.00p 221.25p 224.00p 21937
30/11/2012 220.25p 223.00p 220.00p 222.50p 18187
29/11/2012 212.00p 222.00p 212.00p 222.00p 100
28/11/2012 225.00p 225.00p 223.62p 223.62p 346206
27/11/2012 222.99p 222.99p 220.50p 220.50p 3300
26/11/2012 223.00p 223.00p 223.00p 223.00p 2037
23/11/2012 218.00p 222.00p 218.00p 222.00p 21550
22/11/2012 211.00p 220.50p 211.00p 220.50p 200
21/11/2012 223.00p 223.25p 222.50p 222.75p 175397
20/11/2012 223.00p 223.00p 221.00p 222.75p 405502
19/11/2012 220.00p 222.00p 218.00p 222.00p 250274
16/11/2012 220.00p 222.75p 220.00p 222.75p 2479
15/11/2012 220.00p 222.75p 220.00p 222.75p 18706
14/11/2012 223.00p 223.00p 220.50p 221.00p 81696
13/11/2012 220.50p 223.25p 220.00p 220.75p 84228
12/11/2012 220.00p 224.00p 220.00p 220.25p 151363
09/11/2012 220.00p 225.00p 220.00p 225.00p 32036
08/11/2012 220.00p 220.25p 217.59p 220.25p 626792
07/11/2012 220.00p 220.25p 216.25p 217.25p 194922
06/11/2012 220.00p 220.00p 216.53p 217.62p 6294
05/11/2012 215.00p 220.00p 215.00p 217.50p 12790
02/11/2012 220.00p 220.00p 217.25p 217.50p 134834
01/11/2012 221.00p 224.00p 216.75p 223.00p 12613
31/10/2012 220.00p 225.00p 220.00p 225.00p 8114
30/10/2012 215.00p 217.50p 215.00p 217.50p 3060
29/10/2012 216.50p 220.00p 215.00p 217.50p 1122614
26/10/2012 215.00p 220.00p 215.00p 217.50p 25304
25/10/2012 220.00p 220.00p 216.25p 219.50p 64134
24/10/2012 215.00p 217.37p 215.00p 217.37p 211
23/10/2012 215.00p 215.00p 211.44p 213.50p 15140
22/10/2012 210.00p 215.00p 210.00p 215.00p 3096
19/10/2012 219.75p 220.00p 217.19p 218.00p 28543
18/10/2012 216.00p 216.25p 212.37p 216.25p 3720
17/10/2012 215.50p 220.00p 215.50p 217.50p 104130
16/10/2012 214.00p 218.50p 214.00p 214.00p 6609
15/10/2012 215.50p 219.75p 205.25p 219.75p 23887
12/10/2012 211.25p 219.50p 207.03p 219.50p 13007
11/10/2012 222.00p 222.25p 217.88p 222.25p 188
10/10/2012 205.25p 219.00p 205.25p 219.00p 881
09/10/2012 211.44p 211.44p 209.75p 209.75p 815
08/10/2012 207.50p 208.00p 207.50p 208.00p 5087
05/10/2012 206.00p 221.15p 205.77p 216.75p 118317
04/10/2012 219.75p 219.75p 214.00p 214.75p 25550
03/10/2012 207.25p 220.00p 207.25p 220.00p 1148966
02/10/2012 217.00p 217.00p 206.25p 207.00p 30140
01/10/2012 205.25p 222.50p 205.19p 222.50p 15746
28/09/2012 210.00p 213.51p 210.00p 210.00p 12330
27/09/2012 217.25p 217.56p 210.00p 210.00p 1771
26/09/2012 215.00p 215.12p 215.00p 215.12p 43000
25/09/2012 217.00p 220.00p 214.93p 219.75p 3723
24/09/2012 218.00p 220.00p 210.00p 217.50p 9920
21/09/2012 220.00p 220.00p 217.00p 217.00p 36405
20/09/2012 217.00p 220.00p 217.00p 219.00p 58424
19/09/2012 214.50p 220.00p 214.50p 217.62p 5300
18/09/2012 220.00p 220.00p 214.50p 214.50p 306
17/09/2012 220.00p 220.00p 219.75p 219.75p 733
14/09/2012 219.75p 219.75p 211.56p 217.75p 1706
13/09/2012 215.00p 220.00p 210.50p 210.50p 35299
12/09/2012 211.50p 213.42p 211.30p 212.00p 6430
11/09/2012 219.75p 220.00p 213.00p 219.00p 24025
10/09/2012 219.75p 220.00p 219.00p 219.75p 16081
07/09/2012 213.00p 219.50p 211.72p 219.50p 346661
06/09/2012 215.00p 215.25p 210.25p 215.25p 5873
05/09/2012 216.00p 216.00p 216.00p 216.00p 3674
04/09/2012 217.00p 217.00p 215.33p 216.50p 2737
03/09/2012 219.50p 219.50p 219.00p 219.00p 9906
31/08/2012 212.25p 216.25p 212.16p 216.25p 7060
30/08/2012 215.00p 220.00p 215.00p 220.00p 12029
29/08/2012 215.00p 220.00p 214.67p 217.50p 108675
28/08/2012 215.00p 218.75p 212.33p 218.75p 53795
24/08/2012 217.25p 222.50p 217.00p 217.25p 18417
23/08/2012 219.25p 219.25p 215.00p 217.00p 6139
22/08/2012 219.50p 219.50p 215.25p 217.00p 5593
21/08/2012 210.00p 219.50p 210.00p 218.75p 39263
20/08/2012 210.00p 210.81p 208.00p 210.00p 1375114
17/08/2012 210.00p 210.00p 205.00p 209.50p 57240
16/08/2012 210.00p 210.00p 202.25p 205.00p 3026
15/08/2012 200.00p 205.00p 200.00p 205.00p 1247524
14/08/2012 200.25p 210.00p 200.25p 210.00p 6140
13/08/2012 200.25p 200.81p 200.00p 200.00p 386715
10/08/2012 205.00p 207.00p 198.00p 200.00p 33046
09/08/2012 205.00p 206.00p 202.75p 203.50p 17980
08/08/2012 203.00p 210.00p 200.00p 205.25p 445138
07/08/2012 210.00p 210.00p 202.00p 203.00p 293695
06/08/2012 207.25p 208.75p 200.25p 205.00p 313846
03/08/2012 205.00p 205.00p 200.00p 205.00p 2019413
02/08/2012 200.00p 205.00p 199.25p 200.00p 90832
01/08/2012 221.50p 221.50p 200.00p 200.00p 319428
31/07/2012 240.00p 240.00p 215.00p 220.00p 1544230
30/07/2012 249.75p 252.00p 249.75p 252.00p 26554
27/07/2012 240.00p 247.50p 240.00p 247.50p 26424
26/07/2012 240.25p 248.00p 237.00p 246.00p 36978
25/07/2012 240.00p 245.00p 240.00p 245.00p 183
24/07/2012 250.00p 250.00p 240.25p 245.00p 26757
23/07/2012 250.00p 250.00p 243.20p 245.13p 157706
20/07/2012 250.00p 250.00p 250.00p 250.00p 60195
19/07/2012 258.00p 259.00p 248.25p 254.12p 4444
18/07/2012 255.00p 255.00p 248.00p 251.50p 171788
17/07/2012 250.00p 257.75p 249.75p 249.75p 324242
16/07/2012 245.00p 248.00p 233.33p 245.00p 29609
13/07/2012 240.00p 244.50p 230.00p 244.50p 324940
12/07/2012 234.00p 240.00p 233.00p 237.50p 197613
11/07/2012 234.00p 234.00p 222.00p 233.00p 22959
10/07/2012 226.00p 234.00p 225.25p 233.50p 5875
09/07/2012 225.00p 228.00p 225.00p 228.00p 6645
06/07/2012 232.75p 233.00p 226.56p 233.00p 11357
05/07/2012 234.00p 234.00p 225.00p 225.00p 32853
04/07/2012 215.00p 233.00p 215.00p 231.25p 9555
03/07/2012 220.00p 220.00p 220.00p 220.00p 117
02/07/2012 235.00p 235.00p 220.00p 220.00p 46753
29/06/2012 231.63p 233.25p 222.25p 233.25p 7381
28/06/2012 235.00p 235.00p 235.00p 235.00p 135
27/06/2012 220.00p 220.00p 220.00p 220.00p 206
26/06/2012 220.00p 229.50p 220.00p 221.00p 31908
25/06/2012 220.00p 223.87p 220.00p 223.87p 7704
22/06/2012 226.75p 226.75p 220.75p 220.75p 6262
21/06/2012 217.50p 225.00p 217.50p 224.00p 554658
20/06/2012 219.75p 219.75p 212.00p 214.50p 49206
19/06/2012 212.00p 217.25p 212.00p 212.50p 13486
18/06/2012 211.75p 218.75p 210.00p 212.00p 78603
15/06/2012 220.75p 227.00p 208.37p 208.50p 171871
14/06/2012 220.50p 227.75p 215.00p 215.00p 7818
13/06/2012 224.25p 227.25p 217.00p 227.25p 28149
12/06/2012 225.00p 229.50p 223.25p 225.25p 3700
11/06/2012 231.00p 231.50p 225.00p 225.00p 18612
08/06/2012 234.00p 245.00p 231.75p 231.75p 61536
07/06/2012 223.00p 236.25p 220.41p 236.25p 27451
06/06/2012 218.00p 224.25p 218.00p 224.25p 20211
01/06/2012 215.00p 219.50p 212.01p 218.00p 15843
31/05/2012 200.50p 215.00p 200.50p 214.75p 28491
30/05/2012 207.00p 210.00p 200.50p 200.50p 20239
29/05/2012 202.75p 202.75p 200.50p 200.50p 1487
28/05/2012 199.50p 207.00p 198.25p 207.00p 195024
25/05/2012 200.00p 208.25p 197.00p 204.12p 95198
24/05/2012 201.00p 205.00p 197.00p 205.00p 92043
23/05/2012 210.00p 214.75p 200.00p 205.25p 21906
22/05/2012 210.25p 215.00p 208.50p 210.00p 51661
21/05/2012 220.00p 220.62p 210.68p 212.50p 110716
18/05/2012 225.00p 225.00p 215.00p 220.00p 35648
17/05/2012 235.00p 235.00p 226.50p 226.50p 49488
16/05/2012 239.00p 240.00p 237.37p 240.00p 10523

*Close Price adjusted for both dividends and splits