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
16/03/2020 245.00p 245.00p 170.00p 174.50p 767215
13/03/2020 265.00p 266.64p 247.00p 247.00p 1103972
12/03/2020 280.00p 285.22p 251.00p 265.00p 38348
11/03/2020 289.00p 289.00p 284.00p 287.00p 427064
10/03/2020 292.00p 295.00p 279.00p 280.00p 897736
09/03/2020 307.00p 307.00p 282.00p 286.00p 302843
06/03/2020 302.00p 307.50p 295.77p 307.00p 214382
05/03/2020 315.00p 319.00p 305.00p 313.00p 13060
04/03/2020 314.00p 320.00p 309.00p 315.00p 13678
03/03/2020 315.00p 321.00p 305.00p 308.00p 35779
02/03/2020 321.00p 321.00p 317.00p 317.00p 24363
28/02/2020 319.00p 321.00p 313.00p 315.00p 783473
27/02/2020 330.00p 333.00p 319.00p 320.00p 16458
26/02/2020 330.00p 333.44p 329.00p 329.00p 56204
25/02/2020 343.00p 343.00p 330.00p 330.00p 225037
24/02/2020 334.00p 345.00p 334.00p 340.00p 127883
21/02/2020 341.00p 345.00p 339.00p 341.00p 41571
20/02/2020 345.00p 345.00p 336.00p 339.00p 12974
19/02/2020 340.00p 345.00p 337.50p 345.00p 29164
18/02/2020 340.00p 345.00p 338.00p 338.00p 1464208
17/02/2020 324.00p 341.00p 323.87p 340.00p 104740
14/02/2020 319.00p 325.00p 318.00p 322.50p 441373
13/02/2020 320.00p 323.20p 318.00p 318.00p 357338
12/02/2020 311.00p 323.75p 311.00p 320.00p 493205
11/02/2020 306.00p 314.00p 306.00p 310.00p 28042
10/02/2020 305.00p 309.00p 305.00p 305.00p 14100
07/02/2020 305.00p 307.00p 301.30p 305.00p 7113
06/02/2020 308.00p 311.00p 308.00p 308.00p 242970
05/02/2020 314.00p 314.00p 303.00p 308.00p 31633
04/02/2020 302.00p 307.00p 302.00p 302.00p 15665
03/02/2020 306.00p 311.36p 302.00p 302.00p 296008
31/01/2020 307.00p 308.00p 305.00p 305.00p 43562
30/01/2020 310.00p 313.00p 302.00p 305.00p 152463
29/01/2020 315.00p 318.00p 310.00p 310.00p 13981
28/01/2020 304.00p 320.00p 300.62p 315.00p 204515
27/01/2020 299.00p 299.00p 290.00p 290.00p 25299
24/01/2020 291.00p 300.00p 291.00p 295.00p 8198
23/01/2020 287.00p 291.00p 286.00p 291.00p 24917
22/01/2020 282.00p 288.18p 282.00p 282.00p 12667
21/01/2020 290.00p 290.00p 282.00p 282.00p 9121
20/01/2020 284.00p 286.00p 275.00p 282.00p 73620
17/01/2020 263.00p 284.00p 261.00p 284.00p 27499
16/01/2020 261.00p 267.00p 261.00p 267.00p 29198
15/01/2020 264.00p 265.00p 258.00p 264.00p 24805
14/01/2020 261.00p 262.00p 257.00p 262.00p 11304
13/01/2020 260.00p 263.00p 257.00p 261.00p 19575
10/01/2020 260.00p 266.00p 260.00p 260.00p 14635
09/01/2020 257.00p 262.00p 257.00p 261.00p 12623
08/01/2020 260.00p 264.00p 258.00p 261.00p 7254
07/01/2020 261.00p 263.50p 263.00p 263.50p 0
06/01/2020 261.00p 265.00p 261.00p 263.00p 3071
03/01/2020 261.00p 266.00p 260.00p 260.00p 27731
02/01/2020 265.00p 270.00p 260.00p 270.00p 23996
31/12/2019 264.00p 275.00p 264.00p 274.00p 24218
30/12/2019 264.00p 264.00p 260.00p 262.00p 2706
27/12/2019 261.00p 269.00p 260.00p 260.00p 3260
24/12/2019 260.00p 265.00p 259.00p 259.00p 1896
23/12/2019 264.00p 264.00p 260.00p 263.00p 75114
20/12/2019 267.00p 267.00p 262.00p 264.00p 63180
19/12/2019 265.00p 275.50p 264.00p 266.00p 15285
18/12/2019 271.00p 272.00p 266.00p 267.00p 10401
17/12/2019 279.00p 279.00p 272.00p 276.00p 16954
16/12/2019 285.00p 294.00p 276.96p 288.00p 72783
13/12/2019 271.00p 285.00p 270.85p 275.00p 59622
12/12/2019 263.00p 274.00p 263.00p 267.00p 17727
11/12/2019 268.00p 269.00p 263.00p 268.00p 8830
10/12/2019 262.00p 270.00p 262.00p 268.00p 76691
09/12/2019 260.00p 266.00p 259.00p 262.00p 111871
06/12/2019 255.00p 260.00p 255.00p 258.50p 15589
05/12/2019 249.00p 254.00p 245.00p 250.00p 8340
04/12/2019 245.00p 249.00p 242.50p 249.00p 35820
03/12/2019 244.00p 250.00p 244.00p 247.00p 126253
02/12/2019 245.00p 248.00p 235.09p 245.00p 76044
29/11/2019 238.00p 247.00p 238.00p 240.00p 10618
28/11/2019 240.00p 241.50p 238.00p 238.00p 0
27/11/2019 240.00p 241.50p 239.01p 241.50p 6046
26/11/2019 236.00p 244.00p 235.00p 235.00p 85258
25/11/2019 236.00p 241.00p 235.00p 235.00p 3884
22/11/2019 239.00p 242.00p 235.00p 236.00p 11964
21/11/2019 239.00p 241.00p 239.00p 240.00p 1025
20/11/2019 239.00p 242.00p 239.00p 242.00p 6430
19/11/2019 235.00p 241.00p 235.00p 237.50p 13041
18/11/2019 240.00p 240.00p 233.00p 233.00p 22682
15/11/2019 240.00p 240.00p 240.00p 240.00p 1762
14/11/2019 241.00p 241.04p 240.00p 240.00p 5493
13/11/2019 245.00p 245.00p 242.00p 242.00p 10533
12/11/2019 245.00p 245.00p 241.00p 244.50p 5028
11/11/2019 236.00p 245.00p 236.00p 245.00p 17474
08/11/2019 245.00p 245.00p 237.00p 245.00p 5646
07/11/2019 245.00p 245.00p 236.06p 245.00p 3580
06/11/2019 236.00p 245.00p 236.00p 240.50p 14998
05/11/2019 235.00p 236.10p 235.00p 235.00p 11485
04/11/2019 240.00p 246.00p 239.96p 240.50p 8160
01/11/2019 245.00p 249.00p 243.00p 245.00p 44303
31/10/2019 245.00p 245.00p 239.50p 239.50p 2
30/10/2019 235.00p 244.00p 235.00p 239.50p 1840
29/10/2019 235.00p 236.00p 235.00p 235.00p 12103
28/10/2019 234.00p 236.89p 234.00p 235.00p 91
25/10/2019 236.00p 239.50p 236.00p 239.50p 4808
24/10/2019 236.00p 244.00p 236.00p 238.00p 19245
23/10/2019 236.00p 244.00p 235.00p 235.00p 719
22/10/2019 245.00p 245.00p 239.00p 239.50p 2357
21/10/2019 234.00p 238.00p 233.42p 236.00p 5016
18/10/2019 227.00p 237.00p 227.00p 233.00p 33014
17/10/2019 227.00p 231.00p 226.00p 227.00p 18813
16/10/2019 227.00p 234.00p 223.00p 227.00p 17749
15/10/2019 213.00p 227.00p 213.00p 227.00p 21877
14/10/2019 216.00p 225.00p 215.00p 225.00p 8942
11/10/2019 219.00p 224.00p 218.00p 218.00p 77635
10/10/2019 218.00p 224.00p 215.00p 216.00p 4589
09/10/2019 218.00p 224.00p 218.00p 220.00p 7103
08/10/2019 219.00p 223.00p 217.00p 217.00p 5383
07/10/2019 218.00p 222.00p 218.00p 218.00p 3293
04/10/2019 218.00p 224.00p 218.00p 220.00p 7783
03/10/2019 219.00p 224.00p 218.00p 221.00p 8445
02/10/2019 223.00p 224.00p 218.00p 221.00p 4341
01/10/2019 215.00p 224.00p 215.00p 215.00p 12123
30/09/2019 219.00p 224.00p 215.00p 215.00p 10970
27/09/2019 223.00p 224.00p 215.00p 219.00p 7213
26/09/2019 216.00p 224.00p 215.00p 215.00p 10108
25/09/2019 215.00p 224.00p 215.00p 220.50p 2329
24/09/2019 220.00p 228.00p 216.00p 216.00p 12268
23/09/2019 222.00p 227.00p 220.00p 220.00p 12714
20/09/2019 226.00p 229.00p 221.00p 228.00p 33240
19/09/2019 226.00p 230.00p 226.00p 230.00p 13971
18/09/2019 230.00p 230.00p 226.00p 226.00p 17272
17/09/2019 229.00p 230.00p 228.88p 230.00p 5931
16/09/2019 215.00p 230.00p 215.00p 230.00p 88403
13/09/2019 213.00p 220.00p 210.08p 215.00p 24712
12/09/2019 212.00p 214.00p 210.00p 213.00p 13641
11/09/2019 200.00p 215.00p 200.00p 215.00p 34145
10/09/2019 201.00p 205.00p 200.00p 200.00p 55978
09/09/2019 200.00p 200.00p 197.00p 200.00p 3998
06/09/2019 199.50p 204.00p 195.50p 204.00p 13228
05/09/2019 197.00p 197.00p 194.00p 196.00p 626410
04/09/2019 197.00p 197.50p 191.00p 197.50p 34643
03/09/2019 191.00p 196.00p 190.50p 192.50p 3050
02/09/2019 194.00p 197.00p 194.00p 197.00p 38368
30/08/2019 193.00p 196.50p 193.00p 196.50p 8253
29/08/2019 193.50p 196.00p 191.50p 195.00p 36434
28/08/2019 195.00p 195.00p 194.00p 194.00p 28076
27/08/2019 194.00p 196.50p 192.00p 194.00p 7960
23/08/2019 195.50p 198.00p 192.68p 197.00p 4494
22/08/2019 190.00p 199.50p 186.00p 199.50p 231464
21/08/2019 190.00p 195.00p 185.00p 190.00p 165114
20/08/2019 191.50p 198.00p 190.00p 190.00p 527377
19/08/2019 194.00p 199.00p 190.00p 192.00p 183332
16/08/2019 190.00p 199.50p 190.00p 193.00p 6769
15/08/2019 188.00p 200.00p 186.00p 198.00p 9749
14/08/2019 193.50p 199.00p 191.00p 199.00p 15175
13/08/2019 198.50p 199.50p 190.00p 192.00p 11517
12/08/2019 193.50p 194.50p 186.00p 188.00p 212415
09/08/2019 196.00p 197.00p 194.00p 194.50p 8593
08/08/2019 196.50p 199.50p 196.00p 196.00p 407698
07/08/2019 194.00p 196.00p 190.50p 195.00p 51291
06/08/2019 194.00p 206.00p 194.00p 202.00p 11156
05/08/2019 195.00p 199.50p 194.00p 196.50p 105273
02/08/2019 195.00p 203.46p 194.00p 196.00p 594026
01/08/2019 210.00p 210.00p 204.50p 204.50p 9707
31/07/2019 204.00p 212.00p 204.00p 204.00p 54228
30/07/2019 195.50p 207.00p 195.50p 205.00p 161197
29/07/2019 208.00p 208.00p 199.00p 200.00p 19790
26/07/2019 210.00p 210.00p 201.00p 201.50p 6332
25/07/2019 208.00p 212.00p 201.00p 202.00p 11775
24/07/2019 215.00p 215.00p 205.00p 208.00p 23287
23/07/2019 200.00p 213.00p 200.00p 210.00p 24384
22/07/2019 203.00p 206.00p 202.98p 204.00p 11129
19/07/2019 204.00p 211.00p 198.00p 202.00p 42191
18/07/2019 208.00p 209.00p 202.00p 208.00p 41787
17/07/2019 209.00p 212.00p 206.00p 210.00p 59891
16/07/2019 210.00p 212.00p 210.00p 210.00p 5080
15/07/2019 210.00p 212.00p 205.00p 209.00p 78074
12/07/2019 210.00p 212.00p 210.00p 211.00p 20193
11/07/2019 210.00p 217.00p 203.00p 211.00p 134753
10/07/2019 212.00p 217.00p 212.00p 214.50p 5596
09/07/2019 212.00p 220.00p 210.00p 210.00p 17781
08/07/2019 210.00p 220.00p 210.00p 220.00p 14231
05/07/2019 212.00p 220.00p 212.00p 214.00p 12368
04/07/2019 212.00p 212.07p 212.00p 212.00p 2285
03/07/2019 211.00p 214.00p 210.00p 212.00p 18535
02/07/2019 206.00p 214.50p 206.00p 214.50p 10412
01/07/2019 214.00p 214.00p 210.00p 212.50p 95890
28/06/2019 212.00p 218.10p 210.00p 210.00p 148658
27/06/2019 215.00p 221.00p 215.00p 215.50p 1648
26/06/2019 220.00p 223.00p 217.00p 217.00p 75643
25/06/2019 220.00p 224.00p 220.00p 220.00p 3756
24/06/2019 226.00p 226.00p 220.00p 226.00p 13531
21/06/2019 224.00p 232.00p 220.00p 220.00p 37775
20/06/2019 222.00p 229.00p 222.00p 222.00p 9417
19/06/2019 225.00p 232.00p 220.90p 223.00p 106446
18/06/2019 220.00p 225.00p 220.00p 224.50p 52241
17/06/2019 220.00p 225.00p 220.00p 225.00p 136
14/06/2019 228.00p 228.00p 228.00p 228.00p 19417
13/06/2019 225.00p 231.00p 225.00p 230.00p 2777
12/06/2019 220.00p 233.00p 220.00p 232.00p 18351
11/06/2019 222.36p 225.00p 222.00p 225.00p 40979
10/06/2019 229.00p 229.00p 222.42p 229.00p 794
07/06/2019 230.00p 230.00p 220.52p 221.00p 42350
06/06/2019 231.00p 232.00p 224.00p 232.00p 111831
05/06/2019 231.00p 232.00p 225.00p 232.00p 195862

*Close Price adjusted for both dividends and splits