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
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
02/03/2010 280.00p 287.00p 275.24p 283.00p 13371
01/03/2010 272.00p 275.75p 268.00p 268.00p 24338
26/02/2010 270.00p 272.00p 265.21p 269.00p 20540
25/02/2010 260.00p 266.65p 251.00p 251.00p 218511
24/02/2010 260.00p 265.00p 260.00p 265.00p 456
23/02/2010 260.00p 265.93p 257.90p 260.00p 526005
22/02/2010 255.00p 263.53p 255.00p 263.00p 16434
19/02/2010 251.25p 255.00p 250.25p 250.25p 1695
18/02/2010 253.00p 255.00p 253.00p 255.00p 1689
17/02/2010 255.25p 259.50p 253.00p 253.00p 1627
16/02/2010 257.75p 259.75p 250.00p 259.75p 21552
15/02/2010 252.50p 257.50p 252.50p 257.50p 0
12/02/2010 253.50p 254.79p 250.00p 252.50p 64915
11/02/2010 253.25p 256.49p 253.00p 253.25p 21794
10/02/2010 255.25p 260.00p 255.25p 259.50p 11750
09/02/2010 260.25p 260.25p 255.25p 255.25p 17188
08/02/2010 270.00p 270.00p 260.25p 261.00p 25111
05/02/2010 272.50p 273.00p 265.00p 270.00p 67506
04/02/2010 274.75p 275.00p 265.50p 266.00p 12189
03/02/2010 270.00p 270.00p 269.75p 269.75p 3496
02/02/2010 285.25p 285.25p 265.75p 267.75p 860453
01/02/2010 285.75p 286.75p 283.50p 285.00p 6575
29/01/2010 284.75p 289.32p 276.00p 285.00p 475504
28/01/2010 285.00p 294.71p 279.75p 282.50p 426788
27/01/2010 280.50p 292.50p 280.00p 292.50p 2251
26/01/2010 290.00p 300.00p 285.00p 285.00p 134888
25/01/2010 292.00p 297.50p 292.00p 297.50p 0
22/01/2010 300.00p 301.00p 292.00p 292.00p 8753
21/01/2010 290.00p 304.75p 289.55p 304.75p 69667
20/01/2010 273.00p 290.00p 265.00p 286.00p 171380
19/01/2010 260.00p 279.48p 260.00p 274.25p 10412
18/01/2010 260.00p 279.40p 260.00p 270.25p 1750
15/01/2010 260.00p 266.06p 260.00p 260.00p 223882
14/01/2010 260.00p 260.25p 260.00p 260.00p 340
13/01/2010 262.75p 269.50p 262.75p 269.50p 0
12/01/2010 279.00p 279.00p 262.75p 262.75p 772
11/01/2010 262.50p 279.40p 262.50p 264.25p 5450
08/01/2010 274.00p 274.00p 262.00p 262.50p 9883
07/01/2010 268.00p 273.25p 266.50p 273.25p 32931
06/01/2010 282.75p 282.75p 270.00p 275.00p 30851
05/01/2010 274.75p 285.00p 262.50p 284.00p 303043
04/01/2010 248.00p 260.00p 248.00p 250.00p 16261
31/12/2009 256.00p 258.00p 256.00p 258.00p 6000
30/12/2009 256.00p 256.25p 255.00p 256.25p 22771
29/12/2009 253.00p 255.75p 253.00p 255.75p 9521
24/12/2009 245.00p 250.00p 245.00p 249.50p 69712
23/12/2009 238.00p 244.44p 238.00p 242.00p 7177
22/12/2009 235.00p 241.00p 235.00p 240.75p 139916
21/12/2009 225.00p 233.50p 225.00p 233.50p 2018
18/12/2009 227.00p 233.50p 221.00p 221.00p 207440
17/12/2009 227.00p 239.03p 220.00p 224.00p 41565
16/12/2009 228.25p 235.00p 228.00p 232.00p 215708
15/12/2009 243.00p 244.28p 225.25p 225.25p 30149
14/12/2009 243.00p 243.00p 243.00p 243.00p 3000
11/12/2009 250.25p 251.00p 243.56p 244.00p 52681
10/12/2009 250.00p 251.06p 250.00p 250.00p 4020
09/12/2009 265.00p 270.00p 253.25p 253.25p 148449
08/12/2009 279.50p 280.00p 265.44p 280.00p 1263
07/12/2009 280.00p 280.00p 279.75p 279.75p 456
04/12/2009 283.00p 283.00p 274.25p 276.00p 24256
03/12/2009 270.00p 280.00p 265.00p 265.25p 26052
02/12/2009 280.00p 280.00p 267.25p 273.75p 27401
01/12/2009 285.00p 285.00p 272.00p 280.00p 42152
30/11/2009 285.00p 285.00p 270.00p 274.25p 3588
27/11/2009 280.00p 282.35p 271.50p 274.25p 27667
26/11/2009 280.00p 280.00p 270.00p 273.75p 19846
25/11/2009 280.00p 285.00p 280.00p 280.75p 194863
24/11/2009 294.75p 295.00p 280.25p 281.75p 88441
23/11/2009 281.00p 294.75p 280.50p 286.50p 20414
20/11/2009 288.00p 289.05p 280.00p 286.00p 11378
19/11/2009 289.75p 294.68p 289.75p 289.75p 10972
18/11/2009 294.50p 294.65p 288.50p 289.75p 6340
17/11/2009 290.50p 295.00p 279.75p 291.25p 49479
16/11/2009 285.00p 291.85p 270.00p 285.00p 38118
13/11/2009 275.25p 279.76p 274.00p 275.25p 27646
12/11/2009 280.25p 284.00p 278.25p 278.25p 452341
11/11/2009 280.00p 288.00p 280.00p 280.00p 5151
10/11/2009 294.00p 294.00p 278.00p 287.00p 36512
09/11/2009 292.00p 292.00p 278.00p 278.00p 1006015
06/11/2009 285.00p 300.00p 283.00p 283.00p 32209
05/11/2009 280.75p 300.00p 277.50p 290.00p 57483
04/11/2009 298.25p 298.25p 285.00p 288.50p 565983
03/11/2009 304.00p 305.00p 288.25p 288.25p 85593
02/11/2009 300.00p 300.50p 292.75p 292.75p 198695
30/10/2009 300.00p 306.00p 297.25p 298.00p 635718
29/10/2009 290.00p 295.00p 290.00p 294.50p 129923
28/10/2009 290.00p 293.00p 290.00p 293.00p 207342
27/10/2009 291.50p 293.00p 290.00p 290.00p 11939
26/10/2009 290.00p 291.25p 290.00p 290.00p 52721
23/10/2009 290.50p 298.50p 290.50p 293.00p 48403
22/10/2009 295.50p 300.00p 295.00p 300.00p 663947
21/10/2009 295.00p 305.00p 295.00p 300.00p 290472
20/10/2009 315.00p 317.75p 300.00p 300.00p 4925136
19/10/2009 280.00p 317.50p 280.00p 310.00p 277541
16/10/2009 272.00p 285.00p 272.00p 285.00p 4042261
15/10/2009 267.00p 270.00p 262.00p 262.00p 7488
14/10/2009 240.00p 262.00p 240.00p 258.50p 69425
13/10/2009 234.50p 240.00p 234.50p 237.50p 292607
12/10/2009 235.00p 235.00p 235.00p 235.00p 358
09/10/2009 229.00p 229.00p 229.00p 229.00p 0
08/10/2009 235.00p 235.00p 229.00p 229.00p 153388
07/10/2009 226.00p 230.00p 223.00p 228.00p 6048
06/10/2009 235.00p 235.00p 230.00p 230.25p 18184
05/10/2009 235.00p 235.00p 223.75p 234.25p 3748
02/10/2009 235.00p 235.00p 223.50p 235.00p 16016
01/10/2009 235.00p 235.00p 229.75p 230.00p 60779
30/09/2009 230.00p 232.00p 224.25p 231.75p 205549
29/09/2009 224.00p 230.00p 224.00p 230.00p 3192
28/09/2009 228.00p 229.75p 222.75p 224.00p 15265
25/09/2009 220.00p 227.75p 215.50p 227.75p 141964
24/09/2009 225.00p 225.00p 225.00p 225.00p 14797
23/09/2009 220.00p 225.00p 220.00p 225.00p 74
22/09/2009 219.00p 219.00p 214.75p 214.75p 14549
21/09/2009 217.00p 223.00p 210.25p 215.25p 25482

*Close Price adjusted for both dividends and splits