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
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
15/05/2012 240.25p 241.00p 240.00p 241.00p 9865
14/05/2012 242.00p 251.75p 240.84p 245.00p 12288
11/05/2012 240.50p 245.25p 240.00p 245.00p 227890
10/05/2012 247.00p 247.00p 243.89p 247.00p 73524
09/05/2012 245.25p 248.25p 240.00p 247.00p 46539
08/05/2012 254.75p 254.75p 245.75p 250.00p 10171
04/05/2012 250.25p 255.00p 247.00p 247.50p 110275
03/05/2012 246.75p 247.75p 242.00p 247.75p 455
02/05/2012 240.00p 250.00p 240.00p 249.25p 88717
01/05/2012 249.50p 250.00p 244.75p 249.00p 23152
30/04/2012 235.50p 245.00p 235.50p 240.25p 31781
27/04/2012 254.75p 254.75p 238.75p 239.25p 194945
26/04/2012 247.00p 247.00p 237.50p 244.75p 482445
25/04/2012 239.49p 241.62p 239.49p 241.62p 41881
24/04/2012 241.25p 241.25p 237.75p 237.75p 5331
23/04/2012 240.25p 245.00p 240.00p 242.62p 425559
20/04/2012 250.25p 250.25p 240.50p 240.50p 27697
19/04/2012 255.00p 257.00p 250.50p 253.25p 31936
18/04/2012 258.75p 258.75p 258.75p 258.75p 582
17/04/2012 255.00p 261.00p 255.00p 260.00p 147
16/04/2012 261.00p 265.00p 260.00p 262.00p 19682
13/04/2012 265.00p 265.00p 258.30p 261.12p 23235
12/04/2012 260.00p 262.75p 259.00p 262.75p 8344
11/04/2012 257.50p 260.50p 257.00p 260.50p 7633
10/04/2012 265.25p 265.25p 260.00p 260.00p 2174
05/04/2012 265.00p 273.00p 265.00p 266.75p 1545
04/04/2012 269.75p 270.28p 265.25p 265.25p 100531
03/04/2012 270.25p 271.25p 269.00p 270.00p 18641
02/04/2012 275.25p 276.00p 271.00p 271.00p 10300
30/03/2012 280.00p 290.00p 275.00p 275.00p 36356
29/03/2012 270.00p 275.00p 269.25p 269.25p 77894
28/03/2012 272.00p 275.00p 270.00p 270.00p 23219
27/03/2012 275.00p 279.50p 272.25p 274.00p 18571
26/03/2012 272.00p 272.00p 270.00p 272.00p 8159
23/03/2012 269.75p 274.50p 265.00p 274.50p 19455
22/03/2012 265.00p 270.00p 264.50p 270.00p 87735
21/03/2012 271.75p 271.75p 265.25p 268.75p 35063
20/03/2012 265.00p 270.00p 265.00p 266.75p 602868
19/03/2012 269.50p 270.00p 255.25p 270.00p 28904
16/03/2012 254.75p 263.63p 254.50p 254.50p 13193
15/03/2012 265.75p 266.00p 256.37p 264.75p 7348
14/03/2012 266.75p 267.00p 256.00p 267.00p 8366
13/03/2012 270.00p 270.00p 265.46p 267.00p 14606
12/03/2012 269.00p 269.00p 261.12p 268.75p 1463
09/03/2012 270.00p 270.00p 262.00p 262.00p 43368
08/03/2012 267.75p 267.75p 265.00p 267.50p 1695
07/03/2012 259.75p 264.00p 253.00p 262.50p 2001261
06/03/2012 255.00p 265.00p 255.00p 256.75p 15771
05/03/2012 243.75p 252.00p 243.75p 250.00p 10689
02/03/2012 245.00p 245.00p 240.87p 245.00p 8355
01/03/2012 245.00p 245.24p 240.00p 245.00p 8001
29/02/2012 240.00p 243.00p 240.00p 240.00p 189769
28/02/2012 247.00p 247.00p 238.25p 241.25p 228656
27/02/2012 236.25p 241.88p 236.25p 241.88p 30
24/02/2012 245.00p 245.00p 241.00p 245.00p 37822
23/02/2012 247.75p 247.75p 247.75p 247.75p 16
22/02/2012 239.00p 240.00p 237.00p 239.50p 24222
21/02/2012 240.00p 242.00p 235.00p 237.50p 246569
20/02/2012 235.49p 242.50p 235.49p 241.50p 0
17/02/2012 235.49p 242.50p 235.49p 242.50p 38663
16/02/2012 245.00p 245.00p 240.00p 242.00p 17027
15/02/2012 240.25p 247.75p 240.00p 245.50p 9095
14/02/2012 243.00p 250.00p 243.00p 247.75p 8398
13/02/2012 245.00p 247.75p 237.50p 239.00p 4768
10/02/2012 246.25p 249.30p 245.50p 248.00p 14449
09/02/2012 250.00p 250.00p 245.00p 250.00p 35151
08/02/2012 246.00p 249.25p 242.50p 249.25p 22344
07/02/2012 235.00p 246.00p 230.25p 243.25p 2144582
06/02/2012 241.00p 241.25p 240.25p 240.25p 4856
03/02/2012 241.00p 241.00p 237.00p 240.75p 19695
02/02/2012 243.00p 243.00p 240.00p 240.00p 13115
01/02/2012 242.00p 242.00p 237.50p 241.75p 114523
31/01/2012 240.00p 243.38p 240.00p 241.00p 12252
30/01/2012 248.78p 248.78p 245.25p 245.25p 194
27/01/2012 246.43p 250.00p 246.43p 247.75p 0
26/01/2012 246.43p 250.00p 246.43p 250.00p 1099
25/01/2012 248.00p 248.00p 243.50p 246.00p 142899
24/01/2012 246.25p 246.25p 240.00p 244.50p 23462
23/01/2012 246.25p 247.00p 246.25p 247.00p 840
20/01/2012 250.00p 255.00p 249.40p 252.50p 3051
19/01/2012 252.50p 255.00p 246.25p 250.50p 19674
18/01/2012 255.00p 263.50p 246.25p 262.50p 16932
17/01/2012 246.78p 250.62p 246.78p 250.62p 5000
16/01/2012 250.00p 255.00p 250.00p 255.00p 2979
13/01/2012 249.00p 252.00p 249.00p 252.00p 11512
12/01/2012 248.75p 251.25p 248.75p 251.25p 10994
11/01/2012 234.25p 242.00p 234.25p 242.00p 2136
10/01/2012 240.50p 240.50p 240.50p 240.50p 195
09/01/2012 244.50p 244.50p 244.50p 244.50p 4159
06/01/2012 245.00p 246.00p 240.50p 240.50p 0
05/01/2012 245.00p 246.00p 245.00p 246.00p 6006
04/01/2012 243.75p 245.00p 243.50p 243.50p 12272
03/01/2012 238.50p 242.25p 230.00p 242.25p 14602
30/12/2011 240.00p 243.75p 238.50p 241.88p 0
29/12/2011 240.00p 243.75p 238.50p 238.50p 1933
28/12/2011 230.25p 243.75p 225.00p 241.50p 24881
23/12/2011 235.00p 237.00p 232.01p 236.63p 0
22/12/2011 235.00p 237.00p 232.01p 235.12p 0
21/12/2011 235.00p 237.00p 232.01p 235.00p 16024
20/12/2011 237.00p 237.54p 235.00p 235.00p 37011
19/12/2011 237.00p 238.00p 237.00p 237.00p 96
16/12/2011 235.00p 237.00p 235.00p 237.00p 27156
15/12/2011 228.00p 235.00p 228.00p 235.00p 5794
14/12/2011 232.00p 235.00p 228.64p 234.75p 52645
13/12/2011 227.75p 232.00p 226.33p 232.00p 50064
12/12/2011 230.00p 230.00p 221.25p 221.25p 9505
09/12/2011 225.00p 232.00p 223.47p 229.25p 6313
08/12/2011 229.75p 230.00p 225.00p 225.00p 1092478

*Close Price adjusted for both dividends and splits