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
15/10/2018 28.00p 30.00p 28.00p 29.50p 12340
12/10/2018 28.00p 28.00p 28.00p 28.00p 0
11/10/2018 29.00p 29.76p 27.04p 28.00p 1624
10/10/2018 29.00p 29.00p 29.00p 29.00p 0
09/10/2018 29.00p 29.00p 29.00p 29.00p 0
08/10/2018 29.00p 30.76p 27.04p 29.00p 4541
05/10/2018 30.00p 30.00p 28.04p 29.00p 15665
04/10/2018 29.00p 30.40p 29.00p 30.00p 3000
03/10/2018 26.50p 29.00p 25.00p 29.00p 30371
02/10/2018 26.50p 26.50p 26.50p 26.50p 0
01/10/2018 26.50p 26.50p 26.50p 26.50p 0
28/09/2018 26.50p 27.82p 26.50p 26.50p 274
27/09/2018 26.50p 26.50p 26.50p 26.50p 0
26/09/2018 26.50p 26.50p 25.00p 26.50p 12506
25/09/2018 26.00p 27.82p 25.06p 26.50p 16774
24/09/2018 26.00p 26.00p 26.00p 26.00p 0
21/09/2018 26.00p 26.00p 26.00p 26.00p 0
20/09/2018 26.00p 27.40p 26.00p 26.00p 2511
19/09/2018 24.50p 26.00p 26.00p 26.00p 0
18/09/2018 26.00p 26.96p 25.20p 26.00p 5972
17/09/2018 25.50p 26.94p 25.50p 26.00p 5483
14/09/2018 25.00p 25.50p 24.30p 25.50p 19000
13/09/2018 24.00p 25.00p 24.00p 25.00p 4000
12/09/2018 25.00p 25.00p 22.30p 24.00p 69070
11/09/2018 25.00p 25.00p 25.00p 25.00p 0
10/09/2018 25.00p 25.00p 23.04p 25.00p 13802
07/09/2018 25.00p 25.00p 25.00p 25.00p 0
06/09/2018 25.00p 25.00p 25.00p 25.00p 0
05/09/2018 26.00p 26.00p 24.00p 25.00p 10000
04/09/2018 26.00p 26.00p 26.00p 26.00p 0
03/09/2018 26.00p 26.00p 26.00p 26.00p 0
31/08/2018 26.00p 26.90p 26.00p 26.00p 5224
30/08/2018 25.00p 26.00p 25.00p 26.00p 3000
29/08/2018 26.00p 26.00p 23.08p 25.00p 6765
28/08/2018 27.50p 27.50p 24.08p 26.00p 30140
24/08/2018 26.50p 28.96p 26.00p 27.50p 33602
23/08/2018 26.50p 26.50p 26.50p 26.50p 16653
22/08/2018 26.00p 26.50p 26.00p 26.50p 0
21/08/2018 25.00p 26.50p 23.50p 25.50p 31612
20/08/2018 25.00p 26.80p 23.75p 25.00p 6143
17/08/2018 25.00p 25.00p 25.00p 25.00p 0
16/08/2018 25.00p 25.00p 25.00p 25.00p 0
15/08/2018 25.00p 25.00p 24.00p 25.00p 977
14/08/2018 25.00p 25.00p 25.00p 25.00p 0
13/08/2018 26.00p 26.00p 24.00p 25.00p 5000
10/08/2018 26.00p 26.00p 26.00p 26.00p 0
09/08/2018 26.00p 27.00p 24.00p 26.00p 17467
08/08/2018 26.00p 26.00p 24.00p 26.00p 398
07/08/2018 26.00p 26.00p 24.00p 26.00p 61
06/08/2018 26.50p 26.67p 24.00p 26.00p 20000
03/08/2018 26.50p 26.50p 26.50p 26.50p 0
02/08/2018 26.50p 26.50p 26.50p 26.50p 0
01/08/2018 26.50p 26.50p 25.50p 26.50p 349
31/07/2018 26.50p 26.50p 26.50p 26.50p 0
30/07/2018 26.50p 27.00p 26.50p 26.50p 1429
27/07/2018 26.50p 26.50p 26.50p 26.50p 0
26/07/2018 26.50p 27.00p 26.50p 26.50p 200
25/07/2018 26.50p 26.50p 26.50p 26.50p 0
24/07/2018 26.50p 26.50p 26.50p 26.50p 0
23/07/2018 26.50p 26.50p 26.50p 26.50p 0
20/07/2018 26.50p 26.50p 26.50p 26.50p 0
19/07/2018 26.50p 26.50p 26.50p 26.50p 0
18/07/2018 27.00p 27.00p 26.50p 26.50p 0
17/07/2018 27.00p 27.00p 27.00p 27.00p 0
16/07/2018 27.00p 27.00p 27.00p 27.00p 0
13/07/2018 27.00p 27.00p 27.00p 27.00p 0
12/07/2018 27.00p 27.00p 27.00p 27.00p 0
11/07/2018 27.00p 27.00p 27.00p 27.00p 0
10/07/2018 27.00p 27.00p 27.00p 27.00p 0
09/07/2018 27.00p 27.00p 27.00p 27.00p 0
06/07/2018 27.00p 27.00p 27.00p 27.00p 0
05/07/2018 27.00p 28.00p 25.00p 27.00p 8547
04/07/2018 27.00p 27.00p 27.00p 27.00p 0
03/07/2018 27.00p 27.00p 27.00p 27.00p 0
02/07/2018 27.00p 27.00p 25.00p 27.00p 10785
29/06/2018 27.50p 27.50p 25.00p 27.00p 19637
28/06/2018 28.00p 28.00p 26.00p 27.50p 10000
27/06/2018 28.00p 28.00p 28.00p 28.00p 0
26/06/2018 28.00p 28.00p 28.00p 28.00p 10000
25/06/2018 29.00p 29.00p 28.00p 28.00p 15000
22/06/2018 29.00p 29.00p 29.00p 29.00p 0
21/06/2018 29.00p 29.00p 28.60p 29.00p 20204
20/06/2018 29.00p 29.00p 29.00p 29.00p 0
19/06/2018 29.00p 29.00p 29.00p 29.00p 0
18/06/2018 29.00p 29.00p 29.00p 29.00p 0
15/06/2018 29.00p 29.00p 29.00p 29.00p 0
14/06/2018 29.00p 29.00p 28.60p 29.00p 1
13/06/2018 29.00p 29.00p 29.00p 29.00p 0
12/06/2018 29.00p 29.00p 29.00p 29.00p 0
11/06/2018 30.00p 30.00p 29.00p 29.00p 5204
08/06/2018 30.00p 30.00p 29.60p 30.00p 4600
07/06/2018 30.00p 30.00p 30.00p 30.00p 0
06/06/2018 30.00p 30.00p 29.60p 30.00p 8327
05/06/2018 29.00p 31.00p 29.00p 30.00p 37555
04/06/2018 29.00p 29.00p 28.50p 29.00p 2225
01/06/2018 29.00p 29.00p 29.00p 29.00p 0
31/05/2018 29.00p 30.96p 29.00p 29.00p 20000
30/05/2018 29.50p 29.50p 29.00p 29.00p 38766
29/05/2018 29.50p 29.50p 29.50p 29.50p 0
25/05/2018 29.50p 29.50p 28.70p 29.50p 12512
24/05/2018 29.50p 29.50p 29.50p 29.50p 0
23/05/2018 28.00p 31.00p 28.00p 29.50p 14259
22/05/2018 28.00p 30.00p 28.00p 28.00p 13247
21/05/2018 28.00p 28.00p 27.30p 28.00p 10408
18/05/2018 28.00p 28.00p 28.00p 28.00p 0
17/05/2018 28.00p 30.00p 28.00p 28.00p 6593
16/05/2018 28.00p 28.00p 27.80p 28.00p 1000
15/05/2018 28.00p 28.00p 28.00p 28.00p 0
14/05/2018 29.00p 29.00p 28.00p 28.00p 7129
11/05/2018 29.00p 29.00p 28.10p 29.00p 4274
10/05/2018 29.50p 29.50p 28.60p 29.00p 4225
09/05/2018 29.50p 29.50p 29.50p 29.50p 0
08/05/2018 28.50p 30.00p 28.20p 29.50p 12618
04/05/2018 28.50p 28.50p 28.50p 28.50p 0
03/05/2018 28.50p 28.50p 28.50p 28.50p 0
02/05/2018 28.50p 29.97p 28.50p 28.50p 6620
01/05/2018 31.00p 31.00p 28.50p 28.50p 7545
30/04/2018 29.50p 31.00p 29.50p 31.00p 4000
27/04/2018 29.50p 31.00p 29.50p 29.50p 3250
26/04/2018 29.50p 29.50p 29.50p 29.50p 0
25/04/2018 29.50p 29.50p 29.50p 29.50p 0
24/04/2018 29.50p 31.00p 29.50p 29.50p 4000
23/04/2018 25.50p 29.00p 25.50p 28.50p 57001
20/04/2018 26.00p 26.00p 25.00p 25.50p 8478
19/04/2018 26.50p 26.50p 26.00p 26.00p 99520
18/04/2018 26.50p 26.50p 26.50p 26.50p 0
17/04/2018 27.50p 27.50p 26.00p 26.50p 36039
16/04/2018 27.50p 27.50p 27.50p 27.50p 0
13/04/2018 27.50p 27.50p 27.50p 27.50p 0
12/04/2018 27.50p 27.50p 27.50p 27.50p 0
11/04/2018 27.50p 27.50p 27.50p 27.50p 0
10/04/2018 27.50p 27.50p 27.50p 27.50p 0
09/04/2018 27.50p 27.50p 26.00p 27.50p 3121
06/04/2018 27.50p 27.50p 26.00p 27.50p 7039
05/04/2018 27.50p 27.50p 27.50p 27.50p 0
04/04/2018 27.50p 27.50p 26.00p 27.50p 2553
03/04/2018 27.50p 27.50p 27.50p 27.50p 0
29/03/2018 27.50p 27.50p 27.50p 27.50p 0
28/03/2018 27.50p 27.50p 27.50p 27.50p 49000
27/03/2018 27.50p 27.50p 26.37p 27.50p 8471
26/03/2018 27.50p 27.50p 27.50p 27.50p 0
23/03/2018 27.00p 27.50p 27.00p 27.50p 0
22/03/2018 27.00p 27.00p 27.00p 27.00p 0
21/03/2018 27.00p 27.30p 26.30p 27.00p 3164
20/03/2018 27.00p 27.00p 27.00p 27.00p 0
19/03/2018 27.00p 27.00p 26.30p 27.00p 6255
16/03/2018 27.00p 27.00p 27.00p 27.00p 0
15/03/2018 26.50p 27.00p 26.50p 27.00p 0
14/03/2018 26.50p 26.50p 26.50p 26.50p 0
13/03/2018 26.50p 26.50p 26.50p 26.50p 0
12/03/2018 26.50p 27.20p 26.50p 26.50p 20000
09/03/2018 26.50p 26.50p 26.50p 26.50p 0
08/03/2018 26.50p 26.50p 26.50p 26.50p 0
07/03/2018 26.50p 27.00p 26.50p 26.50p 0
06/03/2018 28.00p 28.00p 26.00p 27.00p 14821
05/03/2018 28.00p 28.40p 27.04p 28.00p 13227
02/03/2018 28.50p 28.50p 27.00p 28.00p 19938
01/03/2018 28.50p 28.50p 27.50p 28.50p 87
28/02/2018 28.50p 28.50p 27.36p 28.50p 18608
27/02/2018 28.50p 28.50p 27.50p 28.50p 15725
26/02/2018 28.00p 28.50p 27.48p 28.50p 58698
23/02/2018 28.00p 28.00p 27.00p 28.00p 14436
22/02/2018 23.00p 28.00p 23.00p 28.00p 34629
21/02/2018 22.50p 22.50p 22.50p 22.50p 0
20/02/2018 22.50p 22.50p 21.03p 22.50p 39
19/02/2018 23.00p 23.00p 22.50p 22.50p 0
16/02/2018 23.50p 23.50p 22.00p 23.00p 10408
15/02/2018 23.50p 23.50p 22.00p 23.50p 9501
14/02/2018 24.00p 24.00p 23.02p 24.00p 101
13/02/2018 24.00p 24.00p 24.00p 24.00p 0
12/02/2018 24.00p 24.00p 24.00p 24.00p 0
09/02/2018 24.00p 24.00p 24.00p 24.00p 0
08/02/2018 24.00p 24.00p 23.02p 24.00p 2735
07/02/2018 24.00p 24.00p 23.02p 24.00p 3500
06/02/2018 24.00p 24.00p 23.00p 24.00p 2499
05/02/2018 24.50p 24.50p 23.00p 24.50p 43000
02/02/2018 24.50p 24.50p 24.50p 24.50p 0
01/02/2018 24.50p 24.50p 24.50p 24.50p 0
31/01/2018 24.50p 24.50p 24.50p 24.50p 0
30/01/2018 24.50p 24.50p 24.50p 24.50p 0
29/01/2018 24.50p 24.50p 23.03p 24.50p 4683
26/01/2018 24.50p 24.50p 24.50p 24.50p 0
25/01/2018 24.50p 24.50p 24.50p 24.50p 0
24/01/2018 24.50p 24.50p 24.50p 24.50p 0
23/01/2018 24.50p 24.50p 24.50p 24.50p 50000
22/01/2018 24.50p 24.50p 24.50p 24.50p 0
19/01/2018 24.50p 24.50p 23.00p 24.50p 22261
18/01/2018 24.50p 24.50p 24.50p 24.50p 0
17/01/2018 24.50p 24.50p 24.50p 24.50p 0
16/01/2018 24.50p 24.50p 23.03p 24.50p 500
15/01/2018 24.50p 25.00p 24.50p 24.50p 101
12/01/2018 24.50p 24.50p 24.50p 24.50p 104919
11/01/2018 24.50p 24.50p 23.51p 24.50p 9178
10/01/2018 24.50p 24.50p 23.51p 24.50p 3464
09/01/2018 24.50p 24.50p 24.50p 24.50p 0
08/01/2018 24.50p 24.50p 24.50p 24.50p 0
05/01/2018 24.50p 24.50p 24.50p 24.50p 0
04/01/2018 24.50p 24.50p 24.50p 24.50p 0
03/01/2018 24.50p 24.50p 24.50p 24.50p 0
02/01/2018 24.50p 24.50p 24.50p 24.50p 0

*Close Price adjusted for both dividends and splits