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
29/01/2010 43.00p 43.50p 42.50p 43.00p 12493
28/01/2010 42.50p 43.00p 42.00p 43.00p 4083
27/01/2010 42.00p 42.50p 42.00p 42.50p 11195
26/01/2010 42.00p 42.00p 41.00p 42.00p 8165
25/01/2010 41.50p 42.00p 41.50p 42.00p 0
22/01/2010 42.00p 42.50p 41.00p 42.00p 48508
21/01/2010 42.00p 42.50p 42.00p 42.00p 0
20/01/2010 41.50p 42.00p 41.50p 42.00p 0
19/01/2010 41.50p 42.00p 41.50p 42.00p 0
18/01/2010 41.00p 41.50p 40.00p 41.00p 52928
15/01/2010 41.00p 41.00p 40.50p 41.00p 0
14/01/2010 41.00p 41.00p 40.00p 41.00p 2570
13/01/2010 41.50p 41.50p 40.50p 41.00p 0
12/01/2010 41.50p 41.50p 41.50p 41.50p 0
11/01/2010 41.50p 42.00p 40.00p 41.50p 20412
08/01/2010 41.50p 41.50p 40.00p 41.50p 18741
07/01/2010 41.50p 41.50p 41.50p 41.50p 0
06/01/2010 41.50p 41.50p 41.50p 41.50p 0
05/01/2010 40.50p 41.50p 40.00p 41.00p 0
04/01/2010 43.25p 43.25p 40.00p 41.50p 47808
31/12/2009 43.25p 43.50p 43.25p 43.25p 0
30/12/2009 43.25p 43.50p 43.25p 43.25p 0
29/12/2009 43.00p 44.00p 43.00p 43.25p 3369
24/12/2009 43.00p 43.50p 43.00p 43.00p 0
23/12/2009 43.00p 43.50p 42.00p 43.50p 17861
22/12/2009 43.00p 43.00p 42.10p 43.00p 5103
21/12/2009 43.50p 44.50p 42.00p 43.00p 38691
18/12/2009 44.75p 44.75p 43.00p 43.50p 24547
17/12/2009 44.75p 44.75p 43.50p 44.75p 1175
16/12/2009 44.75p 45.50p 43.50p 44.75p 35309
15/12/2009 44.50p 45.50p 44.50p 44.75p 37632
14/12/2009 45.75p 45.75p 44.50p 44.50p 10000
11/12/2009 45.75p 45.75p 45.50p 45.75p 0
10/12/2009 45.50p 46.00p 44.50p 45.75p 20012
09/12/2009 45.50p 45.50p 45.00p 45.50p 0
08/12/2009 45.75p 45.75p 45.00p 45.50p 0
07/12/2009 45.75p 45.75p 45.50p 45.75p 0
04/12/2009 45.50p 45.75p 45.50p 45.50p 0
03/12/2009 45.00p 45.50p 45.00p 45.50p 0
02/12/2009 45.00p 45.50p 44.50p 45.00p 0
01/12/2009 44.75p 45.84p 44.50p 45.00p 20174
30/11/2009 44.75p 44.75p 43.50p 44.75p 2041
27/11/2009 44.25p 44.75p 43.50p 44.75p 11818
26/11/2009 46.50p 46.50p 44.00p 44.75p 9186
25/11/2009 46.75p 47.00p 46.00p 46.50p 10016
24/11/2009 46.75p 47.50p 46.75p 46.75p 0
23/11/2009 48.00p 48.00p 46.25p 46.75p 49191
20/11/2009 48.00p 49.00p 47.50p 48.00p 2041
19/11/2009 48.25p 49.00p 48.00p 48.00p 60000
18/11/2009 48.00p 48.25p 47.00p 48.25p 0
17/11/2009 47.75p 49.00p 47.75p 48.00p 20308
16/11/2009 47.75p 48.50p 47.75p 47.75p 0
13/11/2009 47.25p 47.75p 47.00p 47.75p 0
12/11/2009 46.50p 47.50p 46.00p 47.25p 170751
11/11/2009 46.00p 46.50p 45.00p 46.50p 7655
10/11/2009 46.00p 46.00p 45.50p 46.00p 0
09/11/2009 46.00p 46.00p 45.50p 46.00p 0
06/11/2009 46.00p 46.00p 45.50p 46.00p 0
05/11/2009 46.00p 46.00p 45.50p 46.00p 0
04/11/2009 45.50p 46.00p 45.50p 45.50p 10000
03/11/2009 46.00p 45.50p 44.00p 45.50p 22500
02/11/2009 46.00p 46.50p 46.00p 46.00p 0
30/10/2009 46.00p 46.50p 46.00p 46.00p 2347
29/10/2009 47.50p 47.50p 46.00p 46.00p 65321
28/10/2009 48.00p 48.00p 47.50p 47.50p 0
27/10/2009 48.00p 48.50p 48.00p 48.00p 0
26/10/2009 48.00p 49.90p 47.00p 48.25p 197099
23/10/2009 48.00p 48.50p 48.00p 48.00p 241
22/10/2009 48.00p 48.50p 48.00p 48.00p 0
21/10/2009 47.50p 48.50p 47.50p 48.00p 0
20/10/2009 47.50p 47.50p 47.50p 47.50p 0
19/10/2009 47.50p 47.50p 47.50p 47.50p 0
16/10/2009 47.50p 47.50p 47.50p 47.50p 0
15/10/2009 47.50p 47.50p 47.50p 47.50p 100000
14/10/2009 48.00p 48.50p 47.50p 47.50p 0
13/10/2009 48.25p 48.50p 48.00p 48.00p 0
12/10/2009 47.50p 48.50p 47.50p 48.25p 0
09/10/2009 49.50p 49.50p 47.50p 47.75p 0
08/10/2009 50.00p 50.00p 49.00p 49.75p 75475
07/10/2009 48.75p 50.50p 48.75p 50.00p 48198
06/10/2009 48.75p 49.50p 48.75p 48.75p 7654
05/10/2009 49.00p 48.00p 48.00p 48.00p 11349
02/10/2009 50.00p 50.00p 49.00p 49.00p 0
01/10/2009 50.75p 50.75p 49.75p 50.25p 0
30/09/2009 51.00p 51.50p 50.75p 50.75p 0
29/09/2009 51.00p 52.00p 51.00p 51.00p 0
28/09/2009 51.00p 52.00p 51.00p 51.00p 4942
25/09/2009 51.00p 52.00p 51.00p 51.00p 0
24/09/2009 51.00p 52.00p 51.00p 51.00p 8166
23/09/2009 50.75p 52.00p 50.75p 51.00p 14584
22/09/2009 52.75p 50.75p 49.50p 50.75p 6500
21/09/2009 53.00p 53.50p 52.75p 52.75p 21010

*Close Price adjusted for both dividends and splits