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
16/04/2013 23.75p 23.75p 23.00p 23.50p 12489
15/04/2013 23.75p 23.75p 23.11p 23.75p 20396
12/04/2013 23.75p 23.75p 23.11p 23.75p 0
11/04/2013 23.75p 23.75p 23.11p 23.75p 0
10/04/2013 23.75p 23.75p 23.11p 23.75p 7285
09/04/2013 23.75p 24.20p 23.11p 23.75p 0
08/04/2013 23.75p 24.20p 23.11p 23.75p 5444
05/04/2013 24.25p 24.25p 23.25p 23.75p 200000
04/04/2013 24.75p 24.75p 24.15p 24.25p 20816
03/04/2013 24.75p 24.75p 24.15p 24.75p 4162
02/04/2013 24.75p 24.75p 24.15p 24.75p 2081
28/03/2013 25.25p 25.80p 24.00p 24.75p 308390
27/03/2013 25.50p 25.50p 24.65p 25.25p 7805
26/03/2013 25.50p 25.50p 24.72p 25.50p 93637
25/03/2013 25.50p 25.50p 24.50p 25.50p 147014
22/03/2013 25.50p 25.50p 24.80p 25.50p 15612
21/03/2013 25.50p 26.00p 24.80p 25.50p 13121
20/03/2013 25.50p 26.00p 24.80p 25.50p 13480
19/03/2013 25.50p 25.50p 24.80p 25.50p 44
18/03/2013 25.50p 25.50p 24.80p 25.50p 12
15/03/2013 25.50p 25.50p 24.72p 25.50p 0
14/03/2013 25.50p 25.50p 24.72p 25.50p 28676
13/03/2013 25.50p 25.50p 24.50p 25.50p 147724
12/03/2013 25.75p 25.75p 25.00p 25.50p 200110
11/03/2013 25.75p 25.75p 25.20p 25.75p 27060
08/03/2013 25.75p 25.75p 25.20p 25.75p 4000
07/03/2013 25.75p 25.75p 25.20p 25.75p 0
06/03/2013 25.75p 25.75p 25.20p 25.75p 0
05/03/2013 25.75p 25.75p 25.20p 25.75p 1
04/03/2013 25.75p 25.75p 25.20p 25.75p 16649
01/03/2013 26.00p 26.40p 25.35p 25.75p 11090
28/02/2013 26.00p 26.00p 25.35p 26.00p 25564
27/02/2013 25.25p 26.50p 25.25p 26.00p 22021
26/02/2013 25.25p 25.90p 25.00p 25.25p 14554
25/02/2013 25.25p 25.25p 24.80p 25.25p 351
22/02/2013 24.75p 25.50p 24.75p 25.25p 32841
21/02/2013 25.00p 25.00p 24.15p 24.75p 13051
20/02/2013 25.00p 25.00p 24.30p 25.00p 0
19/02/2013 25.00p 25.00p 24.30p 25.00p 10198
18/02/2013 25.00p 26.00p 25.00p 25.00p 0
15/02/2013 25.00p 26.00p 25.00p 25.00p 95378
14/02/2013 25.00p 25.60p 24.56p 25.00p 1006
13/02/2013 25.00p 25.00p 24.00p 25.00p 30529
12/02/2013 25.00p 25.00p 24.60p 25.00p 1000
11/02/2013 25.00p 25.00p 24.60p 25.00p 5204
08/02/2013 25.00p 25.00p 24.60p 25.00p 0
07/02/2013 25.00p 25.00p 24.60p 25.00p 0
06/02/2013 25.00p 25.00p 24.60p 25.00p 2555
05/02/2013 25.00p 25.00p 24.60p 25.00p 15612
04/02/2013 25.00p 25.80p 24.60p 25.00p 5149
01/02/2013 25.00p 25.00p 24.60p 25.00p 4602
31/01/2013 25.00p 25.00p 24.75p 25.00p 0
30/01/2013 24.75p 25.00p 24.75p 25.00p 100000
29/01/2013 24.00p 24.75p 23.56p 24.75p 1668
28/01/2013 24.00p 24.00p 24.00p 24.00p 0
25/01/2013 24.00p 24.00p 24.00p 24.00p 600000
24/01/2013 24.00p 24.80p 23.50p 24.00p 0
23/01/2013 24.00p 24.80p 23.50p 24.00p 19491
22/01/2013 24.00p 24.00p 23.50p 24.00p 5310
21/01/2013 24.00p 24.00p 23.50p 24.00p 2972
18/01/2013 24.00p 24.80p 24.00p 24.00p 4838
17/01/2013 24.00p 24.50p 24.00p 24.00p 0
16/01/2013 24.00p 24.50p 24.00p 24.00p 50000
15/01/2013 23.00p 24.70p 22.80p 24.00p 111715
14/01/2013 23.00p 23.50p 22.60p 23.00p 90414
11/01/2013 23.00p 23.00p 22.15p 23.00p 110583
10/01/2013 22.75p 23.47p 22.00p 23.00p 111121
09/01/2013 22.25p 23.00p 21.90p 22.75p 40846
08/01/2013 22.00p 22.50p 22.00p 22.25p 27730
07/01/2013 22.25p 22.25p 21.80p 22.00p 2081
04/01/2013 22.00p 22.50p 22.00p 22.25p 35000
03/01/2013 22.00p 22.62p 21.10p 21.75p 0
02/01/2013 22.00p 22.62p 21.10p 22.00p 9244
31/12/2012 22.00p 22.00p 21.00p 22.00p 0
28/12/2012 22.00p 22.00p 21.00p 22.00p 200000
27/12/2012 22.00p 22.00p 21.10p 22.00p 1136
24/12/2012 22.00p 22.50p 21.00p 22.00p 0
21/12/2012 22.00p 22.50p 21.00p 22.00p 0
20/12/2012 22.00p 22.50p 21.00p 22.00p 0
19/12/2012 21.75p 22.50p 21.00p 22.00p 51373
18/12/2012 21.75p 21.75p 21.00p 21.75p 29247
17/12/2012 21.75p 21.75p 21.13p 21.75p 0
14/12/2012 21.75p 21.75p 21.13p 21.75p 1891
13/12/2012 21.50p 22.40p 20.50p 21.75p 129930
12/12/2012 21.50p 21.50p 20.00p 21.50p 140793
11/12/2012 21.50p 22.00p 20.75p 21.50p 0
10/12/2012 22.00p 22.00p 20.75p 21.50p 40541
07/12/2012 22.00p 22.10p 22.00p 22.00p 0
06/12/2012 22.00p 22.10p 22.00p 22.00p 0
05/12/2012 22.00p 22.10p 22.00p 22.00p 0
04/12/2012 22.00p 22.10p 22.00p 22.00p 2000
03/12/2012 22.50p 22.50p 21.50p 22.00p 23406
30/11/2012 22.50p 23.13p 21.25p 22.50p 0
29/11/2012 22.50p 23.13p 21.25p 22.50p 43091
28/11/2012 22.50p 22.50p 21.55p 22.50p 15612
27/11/2012 22.50p 22.50p 21.50p 22.50p 6091
26/11/2012 22.50p 22.50p 21.55p 22.50p 1023
23/11/2012 22.50p 22.50p 21.70p 22.50p 9499
22/11/2012 22.50p 23.50p 22.50p 22.50p 0
21/11/2012 22.50p 23.50p 22.50p 22.50p 0
20/11/2012 22.50p 23.50p 22.50p 22.50p 0
19/11/2012 22.50p 23.50p 22.50p 22.50p 5000
16/11/2012 22.50p 22.50p 21.51p 22.50p 1107
15/11/2012 22.50p 22.50p 21.80p 22.50p 9368
14/11/2012 23.25p 23.25p 22.72p 23.25p 0
13/11/2012 23.25p 23.25p 22.72p 23.25p 15000
12/11/2012 23.50p 23.50p 22.68p 23.25p 42859
09/11/2012 23.50p 23.50p 22.85p 23.50p 47291
08/11/2012 23.50p 23.50p 22.85p 23.50p 625
07/11/2012 23.50p 23.50p 22.85p 23.50p 0
06/11/2012 23.50p 23.50p 22.85p 23.50p 5409
05/11/2012 23.50p 23.50p 22.85p 23.50p 162576
02/11/2012 23.50p 23.50p 22.85p 23.50p 15000
01/11/2012 23.50p 23.50p 22.85p 23.50p 0
31/10/2012 23.50p 23.50p 22.85p 23.50p 19776
30/10/2012 23.50p 23.50p 22.80p 23.50p 1012
29/10/2012 23.50p 23.50p 23.00p 23.50p 0
26/10/2012 23.50p 23.50p 23.00p 23.50p 0
25/10/2012 23.50p 23.50p 23.00p 23.50p 84349
24/10/2012 23.50p 24.25p 23.50p 23.50p 250
23/10/2012 23.50p 23.50p 22.75p 23.50p 1119
22/10/2012 23.50p 24.00p 22.75p 23.50p 0
19/10/2012 23.50p 24.00p 22.75p 23.50p 0
18/10/2012 23.00p 24.00p 22.75p 23.50p 117292
17/10/2012 23.00p 23.50p 22.35p 23.00p 26040
16/10/2012 23.00p 23.50p 23.00p 23.00p 9590
15/10/2012 23.00p 23.00p 23.00p 23.00p 26655
12/10/2012 23.00p 23.00p 22.35p 23.00p 25312
11/10/2012 23.00p 23.00p 22.35p 23.00p 0
10/10/2012 23.00p 23.00p 22.35p 23.00p 39409
09/10/2012 23.00p 23.00p 22.35p 23.00p 15000
08/10/2012 23.00p 23.00p 22.35p 23.00p 2342
05/10/2012 23.00p 23.00p 22.35p 23.00p 0
04/10/2012 23.00p 23.00p 22.35p 23.00p 0
03/10/2012 23.00p 23.00p 22.35p 23.00p 10408
02/10/2012 23.00p 23.60p 22.35p 23.00p 0
01/10/2012 23.00p 23.60p 22.35p 23.00p 0
28/09/2012 23.00p 23.60p 22.35p 23.00p 10555
27/09/2012 23.00p 23.00p 22.35p 23.00p 78621
26/09/2012 23.00p 23.00p 22.35p 23.00p 54409
25/09/2012 23.00p 23.00p 23.00p 23.00p 0
24/09/2012 23.00p 23.00p 23.00p 23.00p 50000
21/09/2012 23.00p 23.00p 22.10p 23.00p 59744
20/09/2012 23.00p 23.00p 22.35p 23.00p 1065
19/09/2012 23.00p 23.00p 22.35p 23.00p 52656
18/09/2012 23.00p 23.00p 22.50p 23.00p 110330
17/09/2012 22.00p 23.00p 22.00p 23.00p 25000
14/09/2012 21.00p 22.00p 21.00p 22.00p 60000
13/09/2012 21.25p 21.25p 20.25p 21.00p 12649
12/09/2012 21.25p 21.98p 20.70p 21.25p 0
11/09/2012 21.63p 21.98p 20.70p 21.25p 18108
10/09/2012 21.63p 21.75p 21.00p 21.63p 0
07/09/2012 21.75p 21.75p 21.00p 21.75p 946
06/09/2012 22.00p 22.00p 21.22p 21.75p 11400
05/09/2012 22.25p 22.25p 21.50p 22.00p 10769
04/09/2012 22.25p 22.80p 21.95p 22.25p 0
03/09/2012 22.25p 22.80p 21.95p 22.25p 4548
31/08/2012 22.25p 22.25p 21.55p 22.25p 5000
30/08/2012 21.50p 23.00p 21.50p 22.25p 155041
29/08/2012 21.25p 22.00p 21.00p 21.50p 66729
28/08/2012 21.25p 21.50p 20.71p 21.25p 0
24/08/2012 21.25p 21.50p 20.71p 21.25p 8886
23/08/2012 20.75p 21.50p 20.00p 21.25p 0
22/08/2012 20.75p 21.50p 20.00p 20.75p 0
21/08/2012 20.50p 21.50p 20.00p 20.75p 22033
20/08/2012 20.50p 21.20p 19.85p 20.50p 0
17/08/2012 20.50p 21.20p 19.85p 20.50p 5620
16/08/2012 20.50p 20.50p 19.85p 20.50p 3121
15/08/2012 20.50p 20.70p 20.25p 20.50p 0
14/08/2012 20.50p 20.70p 20.25p 20.50p 0
13/08/2012 20.50p 20.70p 20.25p 20.50p 0
10/08/2012 20.50p 20.70p 20.25p 20.50p 0
09/08/2012 20.50p 20.70p 20.25p 20.50p 0
08/08/2012 20.50p 20.70p 20.25p 20.50p 0
07/08/2012 20.25p 20.70p 20.25p 20.50p 15000
06/08/2012 20.25p 20.70p 20.25p 20.25p 0
03/08/2012 20.25p 20.70p 20.25p 20.25p 0
02/08/2012 20.25p 20.70p 20.25p 20.25p 0
01/08/2012 20.25p 20.70p 20.25p 20.25p 0
31/07/2012 20.25p 20.70p 20.25p 20.25p 14000
30/07/2012 20.25p 20.25p 19.67p 20.25p 15614
27/07/2012 20.25p 20.25p 19.77p 20.25p 0
26/07/2012 20.25p 20.25p 19.77p 20.25p 3340
25/07/2012 20.25p 20.25p 19.50p 20.25p 0
24/07/2012 20.25p 20.25p 19.50p 20.25p 0
23/07/2012 20.25p 20.25p 19.50p 20.25p 325545
20/07/2012 20.25p 20.70p 19.81p 20.25p 16566
19/07/2012 20.50p 20.50p 19.81p 20.25p 11656
18/07/2012 20.50p 20.50p 19.80p 20.50p 23488
17/07/2012 20.50p 21.49p 20.50p 20.50p 0
16/07/2012 20.50p 21.49p 20.50p 20.50p 0
13/07/2012 20.50p 21.49p 20.50p 20.50p 0
12/07/2012 20.50p 21.49p 20.50p 20.50p 50000
11/07/2012 20.50p 20.50p 19.71p 20.50p 600
10/07/2012 20.50p 20.50p 19.71p 20.50p 3121
09/07/2012 20.50p 20.50p 19.60p 20.50p 17173
06/07/2012 20.00p 21.20p 20.00p 20.50p 17358
05/07/2012 20.00p 20.00p 19.20p 20.00p 6763
04/07/2012 20.00p 20.00p 19.30p 20.00p 0
03/07/2012 20.00p 20.00p 19.30p 20.00p 9072

*Close Price adjusted for both dividends and splits