London & Associated Properties (LAS) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. London & Associated Properties

Date Open High Low Close* Volume
28/08/2015 36.25p 36.25p 36.00p 36.25p 0
27/08/2015 36.00p 36.00p 36.00p 36.00p 0
26/08/2015 36.00p 36.00p 36.00p 36.00p 0
25/08/2015 36.00p 36.00p 34.50p 36.00p 65000
24/08/2015 36.00p 37.20p 36.00p 36.00p 1310
21/08/2015 36.00p 36.00p 34.63p 36.00p 2635
20/08/2015 36.00p 36.00p 34.68p 36.00p 20203
19/08/2015 36.00p 37.20p 36.00p 36.00p 5317
18/08/2015 36.00p 36.00p 36.00p 36.00p 0
17/08/2015 36.25p 36.25p 35.15p 36.00p 5412
14/08/2015 36.25p 36.25p 35.30p 36.25p 8000
13/08/2015 36.25p 36.25p 36.25p 36.25p 0
12/08/2015 36.25p 36.25p 35.30p 36.25p 1000
11/08/2015 36.25p 36.25p 36.25p 36.25p 0
10/08/2015 36.25p 36.25p 35.05p 36.25p 19674
07/08/2015 36.25p 36.25p 36.25p 36.25p 0
06/08/2015 36.75p 36.75p 35.13p 36.25p 11160
05/08/2015 36.75p 36.75p 35.53p 36.75p 716
04/08/2015 36.75p 36.75p 35.55p 36.75p 3267
03/08/2015 36.75p 36.90p 35.55p 36.75p 9676
31/07/2015 37.00p 37.00p 35.85p 37.00p 15035
30/07/2015 37.00p 37.00p 35.85p 37.00p 12000
29/07/2015 36.50p 38.00p 35.75p 37.00p 88000
28/07/2015 36.50p 36.50p 35.15p 36.50p 2510
27/07/2015 36.50p 36.50p 35.06p 36.50p 2310
24/07/2015 36.50p 36.50p 36.50p 36.50p 0
23/07/2015 36.50p 36.50p 35.06p 36.50p 728
22/07/2015 36.75p 36.75p 36.50p 36.50p 0
21/07/2015 36.75p 36.75p 35.53p 36.75p 3708
20/07/2015 36.75p 36.75p 36.75p 36.75p 0
17/07/2015 36.75p 36.75p 35.55p 36.75p 9869
16/07/2015 36.50p 36.75p 35.50p 36.75p 60246
15/07/2015 36.50p 36.50p 36.50p 36.50p 0
14/07/2015 36.50p 36.70p 36.50p 36.50p 54
13/07/2015 36.25p 36.25p 35.13p 36.25p 3781
10/07/2015 36.00p 36.50p 34.53p 36.25p 24352
09/07/2015 36.00p 36.00p 34.53p 36.00p 23748
08/07/2015 36.00p 36.00p 36.00p 36.00p 0
07/07/2015 36.00p 36.70p 36.00p 36.00p 998
06/07/2015 36.75p 37.60p 34.75p 36.00p 28784
03/07/2015 36.75p 37.60p 36.75p 36.75p 2345
02/07/2015 36.75p 36.75p 36.75p 36.75p 0
01/07/2015 36.50p 37.55p 35.50p 36.75p 52127
30/06/2015 36.00p 36.70p 36.00p 36.50p 25000
29/06/2015 36.00p 37.50p 36.00p 36.00p 200000
26/06/2015 36.25p 36.25p 35.05p 36.25p 7475
25/06/2015 36.25p 37.50p 36.25p 36.50p 143833
24/06/2015 36.25p 36.25p 35.03p 36.25p 10000
23/06/2015 36.75p 37.00p 35.50p 36.25p 22166
22/06/2015 37.00p 37.00p 35.26p 36.75p 22589
19/06/2015 37.00p 37.35p 35.50p 37.00p 24696
18/06/2015 37.00p 37.00p 35.56p 37.00p 11218
17/06/2015 37.25p 37.38p 35.50p 37.00p 66051
16/06/2015 37.00p 37.46p 35.80p 37.25p 74317
15/06/2015 37.00p 37.46p 35.59p 37.00p 18000
12/06/2015 36.75p 37.60p 35.63p 37.00p 38194
11/06/2015 36.75p 37.60p 35.63p 36.75p 13783
10/06/2015 37.75p 37.75p 35.75p 36.75p 60535
09/06/2015 39.00p 39.00p 38.00p 38.00p 10247
08/06/2015 39.00p 39.70p 38.01p 39.00p 15000
05/06/2015 39.25p 39.70p 38.01p 39.00p 28570
04/06/2015 37.00p 40.10p 35.53p 39.25p 139720
03/06/2015 37.00p 37.00p 35.53p 37.00p 76267
02/06/2015 37.00p 37.00p 35.50p 37.00p 38502
01/06/2015 36.75p 37.00p 35.65p 37.00p 60476
29/05/2015 38.50p 38.50p 35.48p 36.75p 237917
28/05/2015 40.25p 40.25p 36.50p 38.50p 36752
27/05/2015 42.00p 42.52p 39.45p 40.25p 40600
26/05/2015 42.50p 42.50p 41.50p 42.00p 0
22/05/2015 39.50p 41.50p 41.50p 41.50p 0
21/05/2015 39.50p 41.50p 41.50p 41.50p 0
20/05/2015 39.50p 41.50p 41.50p 41.50p 0
19/05/2015 39.50p 41.50p 41.50p 41.50p 0
18/05/2015 39.50p 41.50p 41.50p 41.50p 0
15/05/2015 39.50p 41.50p 41.50p 41.50p 0
14/05/2015 39.50p 41.50p 41.50p 41.50p 0
13/05/2015 39.50p 41.50p 41.50p 41.50p 0
12/05/2015 39.50p 41.50p 41.50p 41.50p 0
11/05/2015 39.50p 41.50p 41.50p 41.50p 0
08/05/2015 39.50p 41.50p 41.50p 41.50p 0
07/05/2015 39.50p 41.50p 41.50p 41.50p 0
06/05/2015 39.50p 41.50p 41.50p 41.50p 0
05/05/2015 39.50p 41.50p 41.50p 41.50p 0
01/05/2015 39.50p 41.50p 41.50p 41.50p 0
30/04/2015 39.50p 41.50p 41.50p 41.50p 0
29/04/2015 39.50p 41.50p 41.50p 41.50p 0
28/04/2015 39.50p 41.50p 41.50p 41.50p 0
27/04/2015 39.50p 41.50p 41.50p 41.50p 0
24/04/2015 39.50p 41.50p 41.50p 41.50p 0
23/04/2015 39.50p 41.50p 41.50p 41.50p 0
22/04/2015 39.50p 41.50p 41.50p 41.50p 0
21/04/2015 39.50p 41.50p 41.50p 41.50p 0
20/04/2015 39.50p 41.50p 41.50p 41.50p 0
17/04/2015 39.50p 41.50p 41.50p 41.50p 0
16/04/2015 39.50p 41.50p 41.50p 41.50p 0
15/04/2015 39.50p 41.50p 39.50p 41.50p 23813
14/04/2015 39.50p 39.50p 38.15p 39.50p 2932
13/04/2015 39.50p 39.90p 38.00p 39.50p 104509
10/04/2015 39.50p 40.00p 38.25p 39.50p 16369
09/04/2015 39.50p 39.50p 38.05p 39.50p 5937
08/04/2015 39.50p 40.00p 38.00p 39.50p 65635
07/04/2015 39.50p 40.00p 38.60p 39.50p 12424
02/04/2015 39.50p 39.50p 39.50p 39.50p 0
01/04/2015 39.50p 40.00p 39.50p 39.50p 1289
31/03/2015 39.50p 40.50p 38.01p 39.50p 35072
30/03/2015 39.50p 39.50p 38.25p 39.50p 51345
27/03/2015 39.50p 40.50p 38.15p 39.50p 18328
26/03/2015 39.50p 39.50p 39.50p 39.50p 0
25/03/2015 39.50p 40.50p 39.50p 39.50p 5500
24/03/2015 39.50p 40.70p 38.15p 39.50p 36130
23/03/2015 39.50p 39.50p 38.25p 39.50p 2744
20/03/2015 39.50p 40.70p 38.20p 39.50p 9182
19/03/2015 39.00p 39.50p 38.69p 39.50p 8874
18/03/2015 38.50p 40.00p 38.00p 39.00p 57182
17/03/2015 39.50p 39.50p 38.01p 38.50p 24378
16/03/2015 39.50p 40.80p 39.50p 39.50p 1000
13/03/2015 39.50p 40.80p 38.15p 39.50p 5414
12/03/2015 39.50p 39.50p 38.00p 39.50p 19807
11/03/2015 39.50p 40.80p 39.50p 39.50p 1000
10/03/2015 39.50p 40.80p 38.01p 39.50p 114107
09/03/2015 39.50p 39.50p 38.10p 39.50p 1653
06/03/2015 39.50p 39.50p 38.10p 39.50p 8655
05/03/2015 39.50p 39.50p 38.15p 39.50p 6091
04/03/2015 39.50p 39.50p 39.50p 39.50p 0
03/03/2015 39.50p 40.50p 38.15p 39.50p 7560
02/03/2015 39.50p 40.60p 39.50p 39.50p 5000
27/02/2015 39.50p 40.60p 38.15p 39.50p 54844
26/02/2015 39.50p 40.80p 38.10p 39.50p 31287
25/02/2015 39.50p 39.50p 38.30p 39.50p 4256
24/02/2015 39.50p 40.45p 39.50p 39.50p 21299
23/02/2015 39.00p 40.00p 39.00p 39.50p 4000
20/02/2015 39.50p 39.80p 38.00p 39.00p 13666
19/02/2015 39.50p 39.50p 38.05p 39.50p 7000
18/02/2015 39.50p 39.50p 38.05p 39.50p 5882
17/02/2015 39.50p 39.50p 38.00p 39.50p 15394
16/02/2015 39.50p 39.50p 38.05p 39.50p 132
13/02/2015 39.50p 39.50p 38.05p 39.50p 5000
12/02/2015 39.50p 39.80p 37.50p 39.50p 56226
11/02/2015 39.50p 40.50p 38.00p 39.50p 54494
10/02/2015 39.50p 40.50p 38.10p 39.50p 6673
09/02/2015 39.50p 40.00p 38.01p 39.50p 29167
06/02/2015 39.50p 40.50p 38.10p 39.50p 15555
05/02/2015 39.50p 39.50p 39.50p 39.50p 0
04/02/2015 39.50p 40.00p 38.06p 39.50p 12635
03/02/2015 39.50p 40.50p 38.15p 39.50p 14253
02/02/2015 39.50p 39.50p 38.15p 39.50p 4974
30/01/2015 39.50p 40.50p 38.01p 39.50p 53378
29/01/2015 40.25p 40.25p 39.00p 39.25p 46997
28/01/2015 40.25p 40.25p 39.10p 40.25p 4156
27/01/2015 41.00p 41.35p 39.01p 40.25p 9555
26/01/2015 39.75p 41.00p 38.51p 41.00p 214355
23/01/2015 40.50p 40.50p 39.00p 40.50p 9766
22/01/2015 40.50p 40.50p 40.50p 40.50p 0
21/01/2015 40.75p 41.25p 39.51p 40.50p 11380
20/01/2015 40.25p 41.60p 39.00p 40.75p 107570
19/01/2015 40.25p 40.25p 40.25p 40.25p 0
16/01/2015 37.75p 40.80p 37.75p 40.25p 82406
15/01/2015 37.75p 38.60p 37.75p 37.75p 9244
14/01/2015 38.00p 38.00p 36.70p 37.75p 20000
13/01/2015 38.00p 38.90p 36.70p 38.00p 26219
12/01/2015 38.00p 38.00p 36.70p 38.00p 10000
09/01/2015 38.25p 38.90p 36.70p 38.00p 55973
08/01/2015 38.25p 38.25p 38.25p 38.25p 0
07/01/2015 38.25p 38.25p 38.25p 38.25p 0
06/01/2015 37.75p 39.00p 36.88p 38.25p 59644
05/01/2015 39.00p 39.00p 37.01p 37.75p 89803
02/01/2015 39.00p 39.00p 39.00p 39.00p 0
31/12/2014 39.00p 39.00p 39.00p 39.00p 0
30/12/2014 39.00p 39.00p 38.00p 39.00p 7532
29/12/2014 38.50p 39.00p 37.25p 39.00p 12000
24/12/2014 38.25p 39.00p 37.01p 38.25p 8900
23/12/2014 38.25p 38.25p 38.25p 38.25p 0
22/12/2014 39.50p 39.50p 36.50p 38.25p 73778
19/12/2014 39.50p 39.50p 39.50p 39.50p 0
18/12/2014 39.50p 40.60p 38.01p 39.50p 4766
17/12/2014 39.50p 39.50p 38.01p 39.50p 969
16/12/2014 39.50p 39.50p 39.50p 39.50p 0
15/12/2014 39.50p 39.50p 38.01p 39.50p 11509
12/12/2014 39.50p 39.50p 39.50p 39.50p 0
11/12/2014 39.50p 40.60p 38.01p 39.50p 6186
10/12/2014 39.50p 39.50p 38.00p 39.50p 23591
09/12/2014 39.50p 39.50p 39.50p 39.50p 0
08/12/2014 39.50p 39.50p 38.50p 39.50p 14337
05/12/2014 39.50p 40.90p 39.50p 39.50p 400
04/12/2014 38.50p 40.40p 38.05p 39.50p 20910
03/12/2014 38.50p 39.90p 37.30p 38.50p 5468
02/12/2014 38.50p 39.50p 38.50p 38.50p 103257
01/12/2014 39.00p 39.70p 38.00p 38.50p 6560
28/11/2014 39.50p 39.70p 38.00p 39.00p 40017
27/11/2014 40.00p 41.40p 38.50p 39.50p 35135
26/11/2014 40.00p 41.40p 40.00p 40.00p 1189
25/11/2014 40.00p 40.00p 40.00p 40.00p 0
24/11/2014 40.50p 41.40p 39.10p 40.00p 7838
21/11/2014 38.50p 41.40p 38.50p 40.50p 63431
20/11/2014 40.25p 40.25p 38.00p 38.50p 102000
19/11/2014 41.75p 41.75p 39.00p 40.50p 12000
18/11/2014 43.00p 43.70p 41.50p 42.00p 15751
17/11/2014 42.50p 44.00p 42.50p 43.00p 5000
14/11/2014 42.50p 42.50p 42.50p 42.50p 0
13/11/2014 42.50p 44.00p 42.50p 42.50p 1000

*Close Price adjusted for both dividends and splits