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
14/12/2021 14.50p 14.50p 14.50p 14.50p 0
13/12/2021 14.50p 14.50p 14.50p 14.50p 0
10/12/2021 14.50p 14.50p 14.50p 14.50p 0
09/12/2021 14.50p 14.50p 14.50p 14.50p 0
08/12/2021 14.50p 14.50p 14.50p 14.50p 0
07/12/2021 14.50p 14.50p 13.00p 14.50p 1006
06/12/2021 14.50p 14.50p 13.36p 14.50p 4000
03/12/2021 14.50p 14.50p 14.50p 14.50p 0
02/12/2021 14.50p 14.50p 13.36p 14.50p 2000
01/12/2021 14.50p 14.50p 13.36p 14.50p 2283
30/11/2021 14.50p 14.50p 14.50p 14.50p 0
29/11/2021 14.50p 14.50p 14.50p 14.50p 0
26/11/2021 14.50p 14.50p 14.50p 14.50p 0
25/11/2021 14.50p 14.50p 13.36p 14.50p 3121
24/11/2021 14.50p 14.50p 14.50p 14.50p 245
23/11/2021 14.50p 14.50p 14.50p 14.50p 0
22/11/2021 14.50p 14.50p 13.36p 14.50p 2000
19/11/2021 14.50p 14.50p 14.50p 14.50p 0
18/11/2021 15.00p 15.00p 13.36p 14.50p 5555
17/11/2021 15.00p 15.00p 14.90p 15.00p 16805
16/11/2021 15.00p 15.00p 15.00p 15.00p 0
15/11/2021 15.00p 15.00p 14.15p 15.00p 1738
12/11/2021 15.00p 15.00p 15.00p 15.00p 0
11/11/2021 15.00p 15.00p 15.00p 15.00p 0
10/11/2021 15.00p 15.00p 15.00p 15.00p 0
09/11/2021 15.25p 15.25p 15.00p 15.00p 0
08/11/2021 15.25p 15.40p 14.05p 15.25p 69172
05/11/2021 15.25p 15.25p 15.25p 15.25p 0
04/11/2021 15.25p 15.25p 14.51p 15.25p 1113
03/11/2021 15.25p 15.25p 14.51p 15.25p 59
02/11/2021 15.25p 15.25p 15.25p 15.25p 0
01/11/2021 15.25p 15.25p 14.51p 15.25p 408
29/10/2021 15.50p 15.50p 14.50p 15.25p 25233
28/10/2021 15.50p 15.50p 15.50p 15.50p 20000
27/10/2021 15.00p 15.50p 15.00p 15.50p 20000
26/10/2021 15.50p 15.50p 14.00p 15.00p 15000
25/10/2021 15.50p 15.89p 14.25p 15.50p 9684
22/10/2021 15.00p 15.50p 15.00p 15.50p 100000
21/10/2021 17.00p 17.00p 15.00p 15.00p 12489
20/10/2021 17.50p 17.50p 17.00p 17.00p 0
19/10/2021 18.00p 18.00p 17.50p 17.50p 0
18/10/2021 18.00p 18.00p 18.00p 18.00p 542
15/10/2021 18.00p 18.00p 18.00p 18.00p 0
14/10/2021 18.00p 18.00p 18.00p 18.00p 0
13/10/2021 18.00p 18.00p 18.00p 18.00p 0
12/10/2021 18.00p 18.00p 18.00p 18.00p 0
11/10/2021 18.00p 18.00p 18.00p 18.00p 0
08/10/2021 18.50p 18.50p 16.00p 18.00p 18470
07/10/2021 18.50p 18.50p 18.50p 18.50p 0
06/10/2021 18.50p 18.50p 16.00p 18.50p 20000
05/10/2021 18.00p 19.00p 17.25p 18.50p 57539
04/10/2021 18.00p 18.00p 17.00p 18.00p 155677
01/10/2021 17.50p 18.55p 15.27p 18.00p 59000
30/09/2021 15.00p 20.97p 15.00p 17.50p 237083
29/09/2021 12.50p 16.00p 11.35p 15.00p 60384
28/09/2021 12.50p 13.44p 12.50p 12.50p 4278
27/09/2021 12.50p 12.50p 12.50p 12.50p 0
24/09/2021 12.50p 12.50p 12.50p 12.50p 0
23/09/2021 12.50p 12.50p 12.50p 12.50p 0
22/09/2021 12.50p 12.50p 12.50p 12.50p 0
21/09/2021 12.50p 12.50p 12.50p 12.50p 0
20/09/2021 12.50p 12.50p 12.50p 12.50p 0
17/09/2021 12.50p 12.50p 11.11p 12.50p 10662
16/09/2021 12.50p 12.50p 11.49p 12.50p 900
15/09/2021 12.50p 13.50p 11.11p 12.50p 29411
14/09/2021 12.50p 12.50p 12.50p 12.50p 0
13/09/2021 12.50p 12.50p 11.11p 12.50p 23275
10/09/2021 12.50p 12.50p 12.50p 12.50p 0
09/09/2021 12.50p 12.50p 11.75p 12.50p 2142
08/09/2021 12.50p 12.50p 12.50p 12.50p 0
07/09/2021 12.50p 12.50p 12.50p 12.50p 0
06/09/2021 12.50p 12.50p 12.50p 12.50p 0
03/09/2021 12.50p 12.50p 12.50p 12.50p 0
02/09/2021 12.50p 12.50p 12.50p 12.50p 0
01/09/2021 12.50p 13.94p 12.50p 12.50p 3501
31/08/2021 12.50p 12.50p 12.50p 12.50p 0
30/08/2021 12.50p 12.50p 12.50p 12.50p 0
27/08/2021 12.50p 12.50p 12.50p 12.50p 0
26/08/2021 12.50p 12.50p 12.50p 12.50p 0
25/08/2021 12.50p 12.50p 12.50p 12.50p 147147
24/08/2021 12.50p 12.50p 11.69p 12.50p 2682
23/08/2021 12.50p 12.50p 12.50p 12.50p 0
20/08/2021 12.50p 12.50p 12.50p 12.50p 0
19/08/2021 12.50p 12.50p 12.50p 12.50p 0
18/08/2021 12.50p 12.50p 11.50p 12.50p 1436
17/08/2021 12.00p 12.68p 12.00p 12.50p 145000
16/08/2021 12.50p 12.50p 11.06p 12.00p 78691
13/08/2021 12.50p 12.50p 12.50p 12.50p 0
12/08/2021 12.50p 12.50p 12.50p 12.50p 0
11/08/2021 12.50p 12.50p 11.85p 12.50p 15762
10/08/2021 12.50p 12.50p 11.85p 12.50p 8915
09/08/2021 12.50p 12.50p 12.50p 12.50p 0
06/08/2021 12.50p 12.50p 12.50p 12.50p 0
05/08/2021 12.50p 12.50p 12.50p 12.50p 0
04/08/2021 12.50p 12.50p 12.50p 12.50p 0
03/08/2021 12.50p 12.50p 12.50p 12.50p 0
02/08/2021 12.50p 12.50p 11.75p 12.50p 8354
30/07/2021 12.50p 12.50p 12.50p 12.50p 27469
29/07/2021 12.00p 13.00p 12.00p 12.50p 39000
28/07/2021 12.00p 12.00p 12.00p 12.00p 0
27/07/2021 12.00p 12.00p 11.39p 12.00p 1040
26/07/2021 12.00p 12.00p 12.00p 12.00p 0
23/07/2021 12.00p 12.00p 11.39p 12.00p 52029
22/07/2021 12.00p 12.00p 12.00p 12.00p 0
21/07/2021 12.00p 12.03p 12.00p 12.00p 4061
20/07/2021 12.00p 12.00p 11.30p 12.00p 10006
19/07/2021 12.50p 12.50p 12.00p 12.00p 30000
16/07/2021 12.50p 12.50p 11.00p 12.50p 147994
15/07/2021 11.50p 12.50p 11.50p 12.50p 0
14/07/2021 11.50p 11.50p 11.50p 11.50p 0
13/07/2021 11.50p 11.50p 10.45p 11.50p 50
12/07/2021 11.50p 11.50p 11.50p 11.50p 0
09/07/2021 11.50p 11.50p 11.50p 11.50p 0
08/07/2021 11.50p 11.50p 11.50p 11.50p 0
07/07/2021 11.50p 11.50p 11.50p 11.50p 0
06/07/2021 11.50p 11.50p 11.50p 11.50p 0
05/07/2021 11.50p 11.50p 11.50p 11.50p 0
02/07/2021 11.50p 11.50p 10.50p 11.50p 1000
01/07/2021 11.50p 11.50p 11.50p 11.50p 0
30/06/2021 11.00p 11.89p 11.00p 11.50p 100000
29/06/2021 11.00p 11.00p 11.00p 11.00p 0
28/06/2021 11.00p 11.00p 11.00p 11.00p 0
25/06/2021 11.00p 11.00p 9.89p 11.00p 6083
24/06/2021 11.00p 11.00p 11.00p 11.00p 0
23/06/2021 11.00p 11.00p 11.00p 11.00p 0
22/06/2021 11.00p 11.00p 11.00p 11.00p 0
21/06/2021 11.00p 11.00p 11.00p 11.00p 0
18/06/2021 11.00p 11.89p 11.00p 11.00p 8000
17/06/2021 11.00p 11.00p 9.89p 11.00p 1000
16/06/2021 11.00p 11.00p 9.89p 11.00p 1000
15/06/2021 11.25p 11.25p 11.00p 11.00p 500
14/06/2021 11.25p 11.25p 11.25p 11.25p 0
11/06/2021 11.25p 11.25p 11.15p 11.25p 30106
10/06/2021 11.25p 11.25p 11.25p 11.25p 0
09/06/2021 11.25p 11.25p 11.25p 11.25p 0
08/06/2021 11.25p 11.25p 11.25p 11.25p 0
07/06/2021 11.25p 11.25p 11.25p 11.25p 0
04/06/2021 11.25p 11.25p 11.15p 11.25p 2000
03/06/2021 11.25p 11.25p 11.25p 11.25p 0
02/06/2021 11.00p 12.40p 11.00p 11.25p 54684
01/06/2021 11.00p 11.00p 9.95p 11.00p 10000
31/05/2021 11.00p 11.00p 11.00p 11.00p 0
28/05/2021 11.00p 11.00p 11.00p 11.00p 0
27/05/2021 11.00p 11.00p 11.00p 11.00p 0
26/05/2021 11.00p 11.00p 11.00p 11.00p 0
25/05/2021 11.00p 11.90p 11.00p 11.00p 10000
24/05/2021 11.00p 11.00p 9.86p 11.00p 296
21/05/2021 11.00p 11.00p 11.00p 11.00p 0
20/05/2021 11.00p 11.90p 11.00p 11.00p 4
19/05/2021 11.00p 11.00p 11.00p 11.00p 0
18/05/2021 11.00p 11.00p 11.00p 11.00p 0
17/05/2021 11.00p 11.00p 9.86p 11.00p 2101
14/05/2021 11.00p 11.00p 11.00p 11.00p 0
13/05/2021 11.00p 11.00p 9.80p 11.00p 11075
12/05/2021 11.00p 11.00p 11.00p 11.00p 0
11/05/2021 11.00p 11.00p 10.10p 11.00p 30000
10/05/2021 11.00p 12.05p 11.00p 11.00p 32790
07/05/2021 12.25p 12.50p 10.15p 11.00p 111323
06/05/2021 12.50p 12.50p 12.50p 12.50p 0
05/05/2021 12.50p 12.50p 12.50p 12.50p 0
04/05/2021 12.50p 12.50p 11.65p 12.50p 5204
03/05/2021 12.25p 13.08p 12.25p 12.50p 7574
30/04/2021 12.25p 13.08p 12.25p 12.50p 7574
29/04/2021 12.25p 12.25p 12.25p 12.25p 0
28/04/2021 12.25p 12.25p 11.50p 12.25p 1848
27/04/2021 12.25p 12.25p 12.25p 12.25p 0
26/04/2021 12.25p 12.25p 12.25p 12.25p 0
23/04/2021 12.00p 13.00p 12.00p 12.25p 50000
22/04/2021 12.00p 12.00p 12.00p 12.00p 0
21/04/2021 12.00p 12.00p 12.00p 12.00p 0
20/04/2021 12.00p 12.00p 11.28p 12.00p 1431
19/04/2021 12.00p 12.00p 12.00p 12.00p 0
16/04/2021 12.00p 12.00p 12.00p 12.00p 0
15/04/2021 12.00p 12.00p 11.28p 12.00p 8127
14/04/2021 12.00p 12.00p 11.27p 12.00p 10000
13/04/2021 12.00p 12.00p 12.00p 12.00p 0
12/04/2021 12.00p 12.00p 11.25p 12.00p 1423
09/04/2021 12.00p 13.44p 11.15p 12.00p 18448
08/04/2021 12.00p 12.00p 12.00p 12.00p 0
07/04/2021 12.00p 12.00p 12.00p 12.00p 0
06/04/2021 12.00p 13.25p 12.00p 12.00p 1000
05/04/2021 12.00p 12.00p 12.00p 12.00p 0
02/04/2021 12.00p 12.00p 12.00p 12.00p 0
01/04/2021 12.00p 12.00p 12.00p 12.00p 0
31/03/2021 12.00p 12.00p 11.10p 12.00p 19949
30/03/2021 12.00p 12.00p 11.10p 12.00p 798
29/03/2021 12.00p 12.00p 11.75p 12.00p 4625
26/03/2021 12.00p 12.00p 11.75p 12.00p 66548
25/03/2021 12.00p 12.00p 12.00p 12.00p 0
24/03/2021 12.00p 12.00p 11.92p 12.00p 1473
23/03/2021 12.00p 13.50p 12.00p 12.00p 125
22/03/2021 12.00p 12.00p 12.00p 12.00p 118000
19/03/2021 11.75p 13.50p 11.75p 12.00p 5391
18/03/2021 11.00p 13.00p 11.00p 11.75p 50807
17/03/2021 10.50p 11.97p 10.50p 11.00p 23000
16/03/2021 10.50p 11.97p 9.50p 10.50p 11684
15/03/2021 10.50p 10.50p 10.50p 10.50p 0
12/03/2021 10.50p 10.50p 10.50p 10.50p 0
11/03/2021 10.50p 10.50p 10.50p 10.50p 0
10/03/2021 10.50p 10.50p 9.48p 10.50p 42237

*Close Price adjusted for both dividends and splits