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
12/11/2010 40.00p 40.00p 39.50p 39.50p 0
11/11/2010 40.00p 40.00p 39.50p 39.50p 0
10/11/2010 39.25p 40.00p 39.25p 40.00p 11162
09/11/2010 39.00p 39.50p 39.00p 39.25p 0
08/11/2010 39.25p 39.25p 38.50p 39.00p 8920
05/11/2010 39.50p 39.75p 39.00p 39.25p 12995
04/11/2010 40.50p 40.69p 39.50p 39.50p 20408
03/11/2010 39.00p 41.00p 39.00p 40.50p 14000
02/11/2010 39.50p 40.00p 39.25p 39.25p 20000
01/11/2010 40.00p 40.00p 39.25p 39.50p 27687
29/10/2010 40.00p 40.00p 40.00p 40.00p 0
28/10/2010 39.50p 40.50p 39.50p 40.00p 1
27/10/2010 39.25p 40.00p 39.25p 39.50p 44000
26/10/2010 39.50p 39.75p 38.50p 39.75p 36215
25/10/2010 39.75p 39.75p 39.00p 39.50p 0
22/10/2010 39.75p 40.00p 39.75p 39.75p 0
21/10/2010 39.75p 40.00p 39.50p 39.75p 12000
20/10/2010 39.75p 40.00p 39.75p 39.75p 0
19/10/2010 39.75p 39.75p 39.50p 39.75p 0
18/10/2010 40.00p 40.00p 39.50p 39.75p 0
15/10/2010 40.25p 40.25p 39.50p 40.00p 26024
14/10/2010 38.50p 40.00p 38.30p 39.50p 145009
13/10/2010 38.75p 38.75p 38.50p 38.50p 0
12/10/2010 38.00p 39.00p 38.00p 38.75p 30000
11/10/2010 37.00p 38.00p 36.10p 38.00p 32484
08/10/2010 37.00p 37.00p 37.00p 37.00p 0
07/10/2010 37.00p 37.00p 37.00p 37.00p 0
06/10/2010 38.00p 38.00p 36.00p 37.00p 63825
05/10/2010 37.50p 37.75p 37.50p 37.75p 0
04/10/2010 37.00p 38.00p 37.00p 37.50p 7047
01/10/2010 37.00p 37.00p 37.00p 37.00p 0
30/09/2010 38.00p 38.00p 37.00p 37.00p 0
29/09/2010 38.00p 38.00p 38.00p 38.00p 0
28/09/2010 39.75p 39.75p 38.00p 38.00p 11000
27/09/2010 39.75p 40.10p 39.50p 39.75p 4912
24/09/2010 39.75p 40.00p 39.75p 39.75p 0
23/09/2010 40.00p 40.00p 39.00p 39.75p 50000
22/09/2010 40.00p 40.00p 39.10p 40.00p 405
21/09/2010 40.00p 40.00p 39.10p 40.00p 903
20/09/2010 40.00p 40.00p 40.00p 40.00p 0
17/09/2010 40.00p 40.00p 40.00p 40.00p 0
16/09/2010 40.00p 40.00p 40.00p 40.00p 0
15/09/2010 40.50p 40.50p 40.00p 40.00p 0
14/09/2010 40.50p 41.00p 40.50p 40.50p 50666
13/09/2010 40.50p 40.50p 39.50p 40.50p 16000
10/09/2010 40.50p 41.00p 40.50p 40.50p 50000
09/09/2010 40.50p 40.50p 40.50p 40.50p 0
08/09/2010 40.25p 40.50p 40.25p 40.50p 0
07/09/2010 40.50p 40.50p 40.00p 40.25p 0
06/09/2010 40.00p 41.00p 40.00p 40.50p 62000
03/09/2010 38.25p 40.00p 38.00p 39.75p 30816
02/09/2010 38.00p 38.00p 38.00p 38.00p 0
01/09/2010 38.00p 39.00p 37.18p 38.00p 20408
31/08/2010 37.50p 38.00p 37.50p 38.00p 0
27/08/2010 36.50p 38.00p 36.50p 37.50p 15000
26/08/2010 38.00p 38.00p 38.00p 38.00p 0
25/08/2010 38.00p 38.00p 38.00p 38.00p 8000
24/08/2010 38.25p 38.50p 38.00p 38.00p 60000
23/08/2010 38.25p 38.50p 38.00p 38.25p 28612
20/08/2010 38.25p 38.25p 38.00p 38.25p 0
19/08/2010 38.75p 38.75p 37.50p 38.25p 15342
18/08/2010 38.75p 39.00p 38.50p 38.75p 24667
17/08/2010 38.50p 39.25p 38.49p 38.75p 27075
16/08/2010 38.50p 38.50p 37.50p 38.50p 22210
13/08/2010 38.50p 38.50p 38.50p 38.50p 2551
12/08/2010 39.00p 39.00p 38.00p 38.50p 3000
11/08/2010 39.00p 39.00p 39.00p 39.00p 0
10/08/2010 39.00p 40.00p 39.00p 39.00p 16827
09/08/2010 39.00p 39.00p 39.00p 39.00p 0
06/08/2010 39.00p 40.00p 39.00p 39.00p 25049
05/08/2010 39.00p 39.00p 38.00p 39.00p 5099
04/08/2010 39.00p 39.00p 39.00p 39.00p 0
03/08/2010 39.00p 39.00p 39.00p 39.00p 0
02/08/2010 39.00p 39.00p 39.00p 39.00p 0
30/07/2010 39.00p 39.00p 39.00p 39.00p 0
29/07/2010 39.00p 39.90p 39.00p 39.00p 8645
28/07/2010 39.25p 39.25p 38.55p 39.00p 2601
27/07/2010 38.25p 39.50p 38.25p 39.25p 21269
26/07/2010 37.50p 38.50p 37.50p 38.25p 74323
23/07/2010 37.50p 37.50p 37.50p 37.50p 0
22/07/2010 37.25p 37.50p 37.25p 37.50p 0
21/07/2010 37.50p 37.50p 37.00p 37.50p 0
20/07/2010 38.25p 38.25p 37.00p 37.50p 0
19/07/2010 38.50p 38.50p 38.00p 38.25p 10459
16/07/2010 38.25p 38.50p 38.25p 38.50p 0
15/07/2010 38.00p 38.25p 38.00p 38.25p 0
14/07/2010 38.25p 38.25p 38.00p 38.25p 0
13/07/2010 38.25p 38.25p 38.00p 38.25p 59111
12/07/2010 38.00p 38.25p 37.50p 38.25p 29802
09/07/2010 38.00p 38.00p 37.50p 38.00p 13524
08/07/2010 38.00p 38.00p 37.75p 38.00p 0
07/07/2010 38.00p 38.00p 37.50p 38.00p 2584
06/07/2010 38.00p 38.00p 37.05p 38.00p 1
05/07/2010 38.00p 38.24p 37.05p 38.00p 52499
02/07/2010 38.25p 38.75p 37.50p 38.00p 23383
01/07/2010 38.25p 38.50p 38.25p 38.25p 0
30/06/2010 38.25p 38.50p 38.25p 38.25p 0
29/06/2010 38.00p 38.50p 37.75p 38.25p 100000
28/06/2010 39.00p 39.00p 38.00p 38.75p 3061
25/06/2010 39.00p 39.00p 39.00p 39.00p 0
24/06/2010 39.00p 39.00p 39.00p 39.00p 0
23/06/2010 39.00p 39.00p 39.00p 39.00p 0
22/06/2010 39.00p 39.00p 39.00p 39.00p 0
21/06/2010 39.00p 39.00p 39.00p 39.00p 0
18/06/2010 39.00p 39.00p 39.00p 39.00p 0
17/06/2010 39.00p 39.00p 39.00p 39.00p 0
16/06/2010 40.00p 40.00p 39.00p 39.00p 0
15/06/2010 40.25p 40.25p 40.00p 40.00p 0
14/06/2010 40.00p 40.50p 40.00p 40.25p 0
11/06/2010 40.25p 40.25p 39.50p 40.00p 70792
10/06/2010 40.25p 40.25p 39.50p 40.25p 10000
09/06/2010 40.50p 40.50p 39.50p 40.25p 8166
08/06/2010 40.50p 40.50p 40.50p 40.50p 0
07/06/2010 40.50p 40.50p 40.50p 40.50p 0
04/06/2010 40.50p 40.50p 40.50p 40.50p 0
03/06/2010 40.50p 40.50p 40.50p 40.50p 0
02/06/2010 40.50p 40.50p 40.00p 40.00p 0
01/06/2010 40.75p 40.75p 40.50p 40.50p 0
28/05/2010 41.00p 41.00p 40.75p 40.75p 0
27/05/2010 40.75p 41.00p 40.75p 40.75p 0
26/05/2010 40.75p 41.00p 40.75p 40.75p 0
25/05/2010 41.00p 41.25p 40.75p 40.75p 0
24/05/2010 41.50p 42.00p 41.50p 41.50p 0
21/05/2010 43.00p 43.00p 41.25p 41.25p 5000
20/05/2010 43.25p 43.25p 43.00p 43.00p 1
19/05/2010 44.00p 44.00p 43.00p 43.25p 9696
18/05/2010 45.00p 45.00p 44.50p 44.75p 0
17/05/2010 45.50p 45.50p 45.00p 45.00p 0
14/05/2010 45.50p 46.00p 45.25p 45.50p 8600
13/05/2010 45.25p 45.50p 45.25p 45.25p 0
12/05/2010 45.25p 45.50p 45.25p 45.25p 0
11/05/2010 45.25p 45.25p 45.25p 45.25p 0
10/05/2010 44.75p 45.50p 44.75p 45.25p 1000
07/05/2010 46.50p 46.50p 44.00p 44.75p 16013
06/05/2010 48.00p 48.00p 47.50p 47.50p 0
05/05/2010 48.75p 48.75p 48.00p 48.00p 74044
04/05/2010 48.25p 49.00p 48.00p 48.75p 50000
30/04/2010 45.50p 48.50p 45.00p 48.25p 435204
29/04/2010 43.25p 43.50p 42.75p 43.25p 5605
28/04/2010 43.25p 43.50p 43.25p 43.25p 0
27/04/2010 43.75p 43.75p 43.00p 43.25p 10206
26/04/2010 43.75p 44.20p 43.00p 43.75p 5455
23/04/2010 43.75p 43.75p 43.00p 43.75p 6966
22/04/2010 43.75p 43.75p 43.50p 43.75p 0
21/04/2010 45.00p 45.00p 43.00p 43.75p 38785
20/04/2010 44.75p 45.50p 44.75p 45.00p 0
19/04/2010 44.75p 45.50p 44.75p 44.75p 0
16/04/2010 44.75p 45.50p 44.75p 44.75p 0
15/04/2010 44.50p 45.50p 44.50p 44.75p 25000
14/04/2010 44.75p 45.00p 44.50p 44.50p 0
13/04/2010 43.75p 44.75p 43.75p 44.75p 4000
12/04/2010 42.00p 44.50p 42.00p 43.75p 57000
09/04/2010 41.25p 43.00p 41.25p 42.00p 50000
08/04/2010 41.25p 41.25p 41.00p 41.25p 0
07/04/2010 41.25p 41.50p 40.00p 41.25p 1289729
06/04/2010 40.75p 41.50p 40.75p 41.25p 286
01/04/2010 40.75p 41.50p 40.75p 40.75p 0
31/03/2010 40.75p 41.50p 40.75p 40.75p 0
30/03/2010 41.00p 41.50p 40.61p 40.75p 2598
29/03/2010 40.50p 42.00p 40.11p 41.00p 7180
26/03/2010 41.00p 41.00p 39.75p 40.50p 20000
25/03/2010 39.50p 41.00p 39.50p 39.75p 5103
24/03/2010 39.50p 40.50p 39.50p 39.50p 25000
23/03/2010 39.25p 40.50p 39.25p 39.50p 0
22/03/2010 39.25p 40.00p 38.55p 39.25p 9927
19/03/2010 39.25p 40.00p 39.25p 39.25p 0
18/03/2010 39.25p 39.25p 38.50p 39.25p 0
17/03/2010 39.00p 40.00p 38.50p 39.00p 8880
16/03/2010 38.50p 40.00p 38.50p 39.00p 3600
15/03/2010 38.50p 39.50p 38.50p 38.50p 0
12/03/2010 41.00p 41.00p 38.50p 38.50p 60496
11/03/2010 40.25p 40.25p 39.50p 40.25p 0
10/03/2010 40.25p 41.00p 40.25p 40.25p 0
09/03/2010 40.25p 41.00p 40.25p 40.25p 0
08/03/2010 40.50p 41.00p 40.00p 40.25p 0
05/03/2010 41.50p 41.50p 40.50p 41.50p 5000
04/03/2010 40.25p 41.00p 40.25p 40.25p 1959
03/03/2010 40.75p 41.40p 40.25p 40.25p 6000
02/03/2010 40.75p 40.75p 40.50p 40.75p 0
01/03/2010 40.50p 40.75p 39.50p 40.75p 4082
26/02/2010 40.75p 40.75p 40.50p 40.75p 0
25/02/2010 40.75p 41.00p 39.50p 40.75p 19902
24/02/2010 40.75p 40.75p 40.00p 40.75p 2255
23/02/2010 40.75p 40.75p 39.50p 40.75p 1020
22/02/2010 40.50p 40.50p 40.50p 40.50p 0
19/02/2010 40.50p 40.50p 40.50p 40.50p 0
18/02/2010 40.50p 40.50p 39.00p 40.50p 67354
17/02/2010 40.50p 40.50p 39.00p 40.50p 20413
16/02/2010 40.50p 40.50p 40.50p 40.50p 0
15/02/2010 40.00p 42.21p 40.00p 40.50p 899788
12/02/2010 40.00p 40.50p 39.00p 40.00p 174
11/02/2010 40.00p 40.50p 40.00p 40.00p 0
10/02/2010 41.00p 41.00p 39.00p 39.50p 0
09/02/2010 42.00p 42.00p 40.50p 41.00p 0
08/02/2010 42.50p 42.50p 42.00p 42.00p 0
05/02/2010 42.00p 42.50p 42.00p 42.00p 0
04/02/2010 42.00p 42.50p 42.00p 42.00p 0
03/02/2010 42.50p 43.00p 42.00p 42.50p 6960
02/02/2010 43.00p 43.00p 42.00p 43.00p 4083
01/02/2010 43.00p 43.00p 42.50p 43.00p 0

*Close Price adjusted for both dividends and splits