Land Securities Group (LAND) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Land Securities Group

Date Open High Low Close* Volume
18/01/2010 738.13p 742.40p 729.60p 739.20p 2408866
15/01/2010 729.60p 741.33p 729.07p 732.27p 4451807
14/01/2010 745.60p 745.60p 726.93p 729.60p 2763468
13/01/2010 736.53p 741.87p 730.67p 740.27p 2789820
12/01/2010 734.93p 744.53p 730.13p 739.73p 3271299
11/01/2010 714.67p 736.53p 710.40p 728.53p 5237848
08/01/2010 708.80p 714.13p 703.47p 708.27p 2369109
07/01/2010 704.53p 708.80p 693.87p 707.73p 2787421
06/01/2010 713.07p 717.70p 702.40p 706.13p 2818336
05/01/2010 715.20p 719.47p 702.93p 710.93p 3984976
04/01/2010 719.47p 728.53p 707.20p 717.87p 2824965
31/12/2009 700.80p 730.67p 698.67p 730.67p 1381851
30/12/2009 704.00p 710.40p 700.80p 700.80p 966673
29/12/2009 693.33p 705.60p 680.00p 704.53p 1527989
24/12/2009 692.80p 698.13p 681.07p 688.00p 416878
23/12/2009 693.33p 697.60p 685.33p 689.60p 1076578
22/12/2009 690.13p 698.67p 685.87p 689.60p 1135040
21/12/2009 683.73p 692.80p 679.47p 689.60p 1549478
18/12/2009 686.93p 694.93p 680.00p 680.53p 5993778
17/12/2009 693.87p 700.80p 687.47p 690.13p 2282217
16/12/2009 687.47p 702.93p 685.87p 694.93p 2751379
15/12/2009 684.27p 690.67p 676.96p 685.87p 1818469
14/12/2009 686.40p 691.73p 678.40p 681.07p 2396724
11/12/2009 678.40p 692.80p 678.40p 680.53p 3118592
10/12/2009 687.47p 691.73p 677.33p 677.33p 4456660
09/12/2009 693.33p 702.93p 681.07p 690.13p 2853243
08/12/2009 722.67p 730.67p 694.40p 700.27p 4652147
07/12/2009 727.47p 732.27p 720.00p 723.73p 2004863
04/12/2009 737.07p 740.27p 719.47p 730.67p 2963205
03/12/2009 725.87p 741.33p 725.87p 737.07p 2820128
02/12/2009 721.60p 728.00p 714.67p 725.33p 1770516
01/12/2009 706.13p 722.13p 705.60p 722.13p 3227130
30/11/2009 715.73p 723.20p 700.27p 702.40p 3001573
27/11/2009 691.73p 717.87p 685.33p 715.20p 2692187
26/11/2009 731.20p 737.60p 702.40p 704.53p 4312506
25/11/2009 741.33p 748.80p 730.67p 732.80p 2869192
24/11/2009 739.73p 752.00p 736.53p 738.13p 2513026
23/11/2009 736.00p 747.20p 730.80p 744.00p 3558006
20/11/2009 747.73p 750.40p 727.47p 729.60p 5826398
19/11/2009 762.13p 762.13p 739.73p 747.73p 4080075
18/11/2009 771.20p 772.80p 752.75p 760.53p 3729142
17/11/2009 773.87p 774.40p 754.05p 762.13p 3994617
16/11/2009 786.67p 793.07p 770.13p 774.40p 4622374
13/11/2009 761.07p 778.13p 758.40p 774.93p 4017897
12/11/2009 754.13p 765.87p 750.93p 757.87p 2897274
11/11/2009 737.60p 757.33p 737.60p 752.00p 5618263
10/11/2009 742.93p 748.80p 733.33p 736.00p 3526462
09/11/2009 738.13p 745.07p 736.53p 745.07p 1901828
06/11/2009 719.47p 741.33p 718.93p 732.27p 3721601
05/11/2009 715.20p 722.13p 704.53p 717.87p 2972201
04/11/2009 698.67p 717.87p 694.93p 717.87p 4827644
03/11/2009 688.53p 696.00p 677.87p 690.13p 2381400
02/11/2009 700.80p 712.00p 683.20p 693.87p 3084696
30/10/2009 707.20p 717.33p 695.47p 706.13p 6456306
29/10/2009 668.80p 697.60p 662.40p 697.60p 3558255
28/10/2009 712.00p 719.47p 670.93p 673.07p 4154551
27/10/2009 718.40p 720.53p 700.27p 707.20p 5118377
26/10/2009 714.13p 725.87p 706.13p 716.27p 2541917
23/10/2009 711.47p 726.40p 709.33p 713.60p 3965132
22/10/2009 697.07p 710.93p 690.13p 705.60p 2541769
21/10/2009 703.47p 707.20p 687.47p 704.53p 3991215
20/10/2009 696.00p 707.73p 685.87p 690.13p 3858313
19/10/2009 681.60p 696.53p 680.53p 695.47p 2948294
16/10/2009 683.73p 693.33p 670.40p 676.27p 3579062
15/10/2009 669.87p 685.33p 666.67p 679.47p 3813202
14/10/2009 670.40p 680.53p 659.73p 673.07p 3789168
13/10/2009 670.40p 674.13p 661.33p 665.60p 2587322
12/10/2009 674.13p 680.53p 670.93p 673.07p 2696664
09/10/2009 670.93p 677.87p 667.20p 672.00p 2164840
08/10/2009 686.40p 688.00p 665.07p 669.33p 3431976
07/10/2009 668.27p 684.80p 665.07p 676.27p 3250277
06/10/2009 651.73p 673.07p 651.20p 670.93p 3956577
05/10/2009 651.20p 660.27p 638.40p 651.20p 3304999
02/10/2009 659.73p 661.87p 641.60p 649.07p 2867461
01/10/2009 669.87p 686.93p 659.20p 661.33p 3646340
30/09/2009 679.47p 686.40p 652.80p 666.67p 4943418
29/09/2009 698.67p 706.67p 670.40p 680.53p 3079622
28/09/2009 682.67p 701.87p 675.73p 700.27p 2652611
25/09/2009 693.33p 701.87p 676.27p 685.33p 3923980
24/09/2009 716.27p 718.40p 681.07p 692.27p 6436512
23/09/2009 733.33p 733.33p 714.13p 720.00p 5165141
22/09/2009 739.20p 739.20p 724.27p 730.13p 3501040
21/09/2009 736.00p 737.60p 720.53p 732.27p 2079224

*Close Price adjusted for both dividends and splits