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
14/12/2010 220.00p 234.25p 220.00p 234.25p 36390
13/12/2010 225.00p 230.00p 225.00p 230.00p 16027
10/12/2010 219.75p 226.75p 217.00p 226.75p 171246
09/12/2010 212.00p 217.00p 210.00p 215.75p 79895
08/12/2010 213.00p 217.00p 212.00p 213.00p 15245
07/12/2010 215.00p 217.00p 215.00p 216.00p 201245
06/12/2010 217.00p 217.00p 215.00p 217.00p 34635
03/12/2010 217.00p 217.00p 215.00p 215.00p 15165
02/12/2010 225.00p 225.00p 215.25p 216.25p 10220
01/12/2010 217.00p 217.00p 215.00p 217.00p 61228
30/11/2010 210.25p 220.00p 210.25p 216.00p 8907
29/11/2010 214.50p 214.50p 214.00p 214.00p 0
26/11/2010 218.00p 218.00p 214.50p 214.50p 0
25/11/2010 213.75p 218.00p 213.75p 218.00p 67249
24/11/2010 212.50p 214.50p 212.50p 214.50p 0
23/11/2010 213.75p 213.75p 207.90p 212.50p 20751888
22/11/2010 214.00p 214.00p 207.54p 213.75p 35109
19/11/2010 218.50p 218.50p 215.00p 218.50p 4000
18/11/2010 220.00p 220.00p 217.00p 218.50p 18109
17/11/2010 220.00p 220.00p 217.50p 217.50p 76550
16/11/2010 217.00p 220.00p 208.10p 218.50p 13058079
15/11/2010 219.00p 220.00p 217.50p 217.50p 15000
12/11/2010 217.50p 217.50p 214.00p 217.50p 2107
11/11/2010 216.00p 217.50p 216.00p 217.50p 0
10/11/2010 215.00p 216.00p 215.00p 216.00p 25000
09/11/2010 216.00p 217.50p 215.00p 217.50p 12084
08/11/2010 220.00p 220.00p 214.00p 216.00p 6815
05/11/2010 215.00p 216.50p 212.75p 216.50p 13284
04/11/2010 219.75p 220.00p 216.34p 217.25p 296495
03/11/2010 217.50p 217.50p 215.00p 216.25p 18177
02/11/2010 220.00p 220.00p 217.00p 217.00p 18902
01/11/2010 217.50p 217.50p 216.25p 216.25p 14385
29/10/2010 217.50p 217.50p 215.00p 215.00p 15200
28/10/2010 215.00p 215.00p 214.25p 214.75p 43
27/10/2010 219.00p 219.00p 214.25p 215.00p 291920
26/10/2010 232.00p 232.00p 220.00p 220.00p 30471
25/10/2010 229.00p 229.00p 227.00p 227.50p 20965
22/10/2010 227.50p 228.50p 227.50p 228.50p 0
21/10/2010 230.00p 230.00p 223.00p 227.50p 157649
20/10/2010 230.00p 230.00p 221.00p 229.50p 48277
19/10/2010 229.00p 230.00p 226.00p 229.50p 73791
18/10/2010 230.00p 230.00p 223.00p 230.00p 73936
15/10/2010 230.00p 230.00p 223.00p 229.75p 928076
14/10/2010 225.00p 235.00p 225.00p 235.00p 23688
13/10/2010 230.00p 235.00p 230.00p 232.50p 699223
12/10/2010 230.00p 230.00p 230.00p 230.00p 135
11/10/2010 230.00p 231.00p 229.00p 229.00p 80058
08/10/2010 230.00p 234.75p 229.00p 234.75p 5240
07/10/2010 233.00p 234.25p 230.00p 234.25p 484
06/10/2010 229.00p 233.00p 229.00p 233.00p 964
05/10/2010 230.00p 233.25p 230.00p 231.50p 1633
04/10/2010 242.75p 242.75p 234.50p 234.50p 9726
01/10/2010 237.00p 237.00p 232.15p 232.50p 22402
30/09/2010 230.00p 232.50p 230.00p 231.50p 12570
29/09/2010 230.00p 232.50p 230.00p 231.25p 3113
28/09/2010 234.25p 234.25p 231.75p 231.75p 100
27/09/2010 235.00p 237.50p 233.50p 233.50p 18340
24/09/2010 233.00p 240.00p 233.00p 235.50p 62411
23/09/2010 232.00p 240.00p 232.00p 240.00p 10573
22/09/2010 235.00p 237.00p 232.50p 232.50p 4256
21/09/2010 230.00p 235.00p 230.00p 235.00p 4905
20/09/2010 225.00p 230.89p 225.00p 230.00p 8827
17/09/2010 235.25p 237.00p 222.00p 222.00p 150302
16/09/2010 230.00p 234.75p 226.00p 226.25p 5427
15/09/2010 245.00p 245.52p 235.00p 238.25p 13712
14/09/2010 235.00p 245.00p 235.00p 235.50p 2920
13/09/2010 231.00p 250.00p 230.16p 238.00p 4084
10/09/2010 240.50p 240.50p 231.00p 231.00p 1130
09/09/2010 233.00p 238.20p 230.50p 230.50p 3193
08/09/2010 240.00p 247.50p 235.00p 239.00p 10956
07/09/2010 243.00p 245.00p 240.24p 242.50p 10910
06/09/2010 245.00p 245.00p 245.00p 245.00p 0
03/09/2010 245.00p 245.00p 243.25p 245.00p 52249
02/09/2010 245.00p 249.00p 245.00p 245.00p 204766
01/09/2010 240.00p 250.00p 240.00p 245.00p 6310
31/08/2010 242.00p 243.00p 240.00p 240.00p 8933
27/08/2010 245.25p 250.00p 242.00p 242.25p 148814
26/08/2010 249.50p 250.25p 247.00p 250.25p 243
25/08/2010 248.75p 249.50p 245.45p 249.50p 7544
24/08/2010 250.25p 251.44p 248.75p 248.75p 7582
23/08/2010 255.00p 255.75p 252.75p 252.75p 3250
20/08/2010 256.00p 258.00p 255.75p 256.00p 18095
19/08/2010 255.00p 255.68p 255.00p 255.00p 123
18/08/2010 255.25p 258.50p 255.25p 258.50p 2642
17/08/2010 257.00p 257.00p 257.00p 257.00p 21
16/08/2010 255.25p 255.54p 255.25p 255.25p 1020
13/08/2010 255.25p 255.54p 255.25p 255.25p 1040
12/08/2010 255.00p 259.00p 255.00p 255.75p 123
11/08/2010 265.00p 265.00p 255.25p 262.75p 99249
10/08/2010 255.25p 267.50p 255.25p 264.25p 11618
09/08/2010 261.75p 269.55p 261.75p 266.50p 50500
06/08/2010 260.00p 262.60p 255.00p 261.75p 1003696
05/08/2010 268.50p 268.50p 261.00p 268.50p 27888
04/08/2010 265.00p 269.00p 265.00p 268.50p 5518
03/08/2010 264.75p 269.50p 264.75p 269.00p 974
02/08/2010 258.25p 270.50p 255.11p 267.50p 15145
30/07/2010 256.50p 258.50p 256.50p 258.50p 0
29/07/2010 256.75p 256.75p 255.00p 256.50p 5104
28/07/2010 260.00p 266.84p 257.50p 258.00p 58853
27/07/2010 279.25p 280.82p 262.50p 262.50p 14532
26/07/2010 277.25p 277.25p 268.00p 268.00p 5287
23/07/2010 274.50p 280.00p 263.00p 266.25p 3861
22/07/2010 280.00p 280.00p 263.50p 263.50p 2254
21/07/2010 275.00p 280.00p 265.75p 271.50p 3388
20/07/2010 263.00p 280.00p 263.00p 272.50p 8241
19/07/2010 265.00p 266.75p 265.00p 265.00p 3036
16/07/2010 278.00p 279.25p 270.50p 270.50p 6478
15/07/2010 270.00p 275.00p 260.00p 270.25p 29885
14/07/2010 265.00p 265.00p 264.00p 265.00p 43674
13/07/2010 260.00p 265.00p 260.00p 262.50p 10200
12/07/2010 267.00p 267.00p 255.00p 267.00p 1283
09/07/2010 260.00p 263.50p 260.00p 263.50p 3608
08/07/2010 250.00p 257.00p 250.00p 255.25p 37598
07/07/2010 254.00p 260.00p 250.88p 257.00p 17060
06/07/2010 250.00p 256.00p 250.00p 256.00p 5630
05/07/2010 240.00p 253.25p 240.00p 253.25p 15818
02/07/2010 244.00p 246.00p 242.50p 245.00p 740373
01/07/2010 244.00p 248.00p 235.00p 239.50p 11917
30/06/2010 242.75p 244.00p 242.75p 244.00p 10500
29/06/2010 247.00p 247.00p 247.00p 247.00p 674
28/06/2010 243.00p 243.00p 239.00p 239.00p 243963
25/06/2010 240.00p 242.25p 235.00p 235.00p 61445
24/06/2010 230.00p 240.00p 225.00p 240.00p 35151
23/06/2010 225.00p 225.00p 225.00p 225.00p 11932
22/06/2010 227.00p 230.75p 225.00p 227.00p 747813
21/06/2010 245.00p 245.00p 227.03p 230.00p 35448
18/06/2010 245.00p 245.00p 230.00p 230.00p 25248
17/06/2010 230.00p 245.00p 230.00p 232.50p 12911
16/06/2010 235.00p 240.00p 230.00p 230.00p 46197
15/06/2010 235.00p 245.00p 235.00p 235.00p 3843
14/06/2010 237.50p 240.00p 235.00p 240.00p 151926
11/06/2010 235.00p 238.50p 235.00p 237.50p 618799
10/06/2010 240.00p 245.00p 235.70p 240.00p 9625
09/06/2010 245.00p 248.50p 240.00p 245.00p 13139
08/06/2010 245.00p 245.00p 240.35p 242.00p 3305
07/06/2010 257.50p 257.75p 246.05p 247.00p 529
04/06/2010 260.00p 260.00p 255.00p 257.50p 6200
03/06/2010 265.00p 265.00p 255.00p 262.50p 18350
02/06/2010 279.50p 279.50p 265.00p 267.50p 21881
01/06/2010 287.00p 287.00p 270.00p 271.00p 17286
28/05/2010 270.00p 270.35p 267.25p 268.50p 234353
27/05/2010 270.00p 274.25p 270.00p 272.50p 3562
26/05/2010 280.00p 280.00p 270.00p 275.50p 442056
25/05/2010 273.75p 279.04p 273.75p 273.75p 10023
24/05/2010 280.00p 280.00p 275.00p 278.00p 18906
21/05/2010 280.00p 283.00p 275.00p 282.50p 33834
20/05/2010 295.00p 295.00p 280.00p 283.00p 140745
19/05/2010 296.00p 296.04p 283.26p 295.00p 34103
18/05/2010 285.00p 287.00p 282.00p 282.00p 4363
17/05/2010 285.00p 288.50p 285.00p 288.50p 1238
14/05/2010 300.00p 300.00p 295.00p 299.75p 7477
13/05/2010 296.00p 300.00p 282.00p 300.00p 5672
12/05/2010 282.00p 297.30p 282.00p 296.00p 18794
11/05/2010 299.00p 299.00p 283.65p 294.50p 6036
10/05/2010 282.00p 282.00p 282.00p 282.00p 1185
07/05/2010 298.00p 298.00p 280.00p 280.00p 9222
06/05/2010 289.75p 300.00p 280.00p 300.00p 4462
05/05/2010 280.00p 292.00p 280.00p 288.50p 12461
04/05/2010 283.00p 283.00p 281.89p 283.00p 3272
30/04/2010 291.75p 294.50p 285.00p 294.50p 3900
29/04/2010 285.00p 292.50p 285.00p 292.50p 70239
28/04/2010 280.00p 297.00p 280.00p 285.00p 21058
27/04/2010 300.00p 300.00p 280.75p 280.75p 10358
26/04/2010 290.00p 299.34p 290.00p 296.00p 500
23/04/2010 285.25p 298.00p 285.00p 290.00p 26129
22/04/2010 292.00p 305.80p 277.25p 277.25p 40875
21/04/2010 300.00p 300.00p 295.00p 295.00p 68197
20/04/2010 302.50p 304.00p 299.32p 304.00p 27400
19/04/2010 300.00p 304.00p 300.00p 302.50p 12065
16/04/2010 301.00p 309.76p 295.00p 307.00p 32191
15/04/2010 285.00p 301.00p 283.43p 301.00p 12028
14/04/2010 290.00p 298.00p 285.00p 298.00p 223154
13/04/2010 294.25p 294.25p 281.75p 293.50p 67341
12/04/2010 281.00p 293.50p 280.00p 293.50p 43480
09/04/2010 287.00p 288.98p 281.00p 281.00p 67214
08/04/2010 300.00p 300.00p 285.00p 292.50p 3144
07/04/2010 305.00p 305.00p 285.44p 300.00p 2521
06/04/2010 300.00p 301.85p 290.00p 300.00p 12317
01/04/2010 300.00p 304.58p 296.50p 296.50p 21891
31/03/2010 300.00p 303.50p 300.00p 303.50p 18544
30/03/2010 300.00p 305.00p 295.00p 304.25p 61655
29/03/2010 300.00p 300.00p 297.90p 300.00p 15742
26/03/2010 304.50p 304.50p 300.00p 300.00p 4787
25/03/2010 301.25p 303.00p 290.00p 296.50p 46655
24/03/2010 280.00p 305.00p 280.00p 305.00p 52070
23/03/2010 280.00p 280.00p 264.47p 280.00p 3371031
22/03/2010 295.00p 295.00p 280.20p 280.25p 2491
19/03/2010 291.00p 300.00p 281.25p 300.00p 414734
18/03/2010 289.00p 295.00p 277.50p 293.50p 329179
17/03/2010 290.00p 290.00p 275.15p 282.50p 800
16/03/2010 280.00p 290.00p 280.00p 290.00p 151564
15/03/2010 268.00p 280.00p 255.00p 280.00p 836102
12/03/2010 262.00p 270.00p 258.00p 268.00p 7977
11/03/2010 265.00p 274.28p 255.00p 255.00p 528713
10/03/2010 272.00p 272.00p 255.00p 255.00p 25519
09/03/2010 275.00p 275.25p 275.00p 275.00p 670
08/03/2010 275.00p 275.15p 275.00p 275.00p 390
05/03/2010 280.00p 280.00p 275.24p 280.00p 240995
04/03/2010 280.00p 287.90p 275.00p 275.00p 25397
03/03/2010 283.00p 290.00p 283.00p 285.00p 10833

*Close Price adjusted for both dividends and splits