LSL Property Services (LSL) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. LSL Property Services

Date Open High Low Close* Volume
21/04/2017 209.00p 213.37p 205.75p 207.00p 8479
20/04/2017 208.00p 208.75p 205.00p 207.00p 18281
19/04/2017 201.50p 209.00p 200.62p 209.00p 26191
18/04/2017 201.75p 207.25p 200.78p 201.25p 5563
13/04/2017 201.00p 208.75p 201.00p 207.75p 10989
12/04/2017 200.25p 207.95p 195.50p 201.00p 39928
11/04/2017 200.00p 206.00p 198.79p 200.50p 75204
10/04/2017 197.00p 201.25p 195.25p 197.00p 22313
07/04/2017 202.75p 204.50p 195.25p 195.50p 339587
06/04/2017 205.00p 208.25p 201.00p 205.00p 30107
05/04/2017 200.00p 209.75p 197.00p 205.50p 521742
04/04/2017 202.00p 203.00p 197.00p 197.00p 449547
03/04/2017 216.00p 216.00p 200.00p 202.25p 30286
31/03/2017 216.00p 216.00p 208.00p 209.00p 1004568
30/03/2017 208.00p 214.50p 208.00p 212.75p 35275
29/03/2017 210.00p 215.40p 210.00p 211.25p 13417
28/03/2017 209.75p 213.75p 209.75p 211.00p 12075
27/03/2017 209.75p 210.31p 208.25p 210.00p 13376
24/03/2017 215.00p 215.00p 208.00p 208.00p 3037
23/03/2017 210.00p 214.25p 208.45p 210.00p 9614
22/03/2017 210.50p 213.50p 208.00p 213.25p 15776
21/03/2017 211.25p 213.75p 209.90p 210.50p 28600
20/03/2017 213.75p 216.15p 213.75p 214.00p 4862
17/03/2017 212.75p 214.85p 210.00p 213.50p 976975
16/03/2017 219.50p 219.50p 211.50p 212.50p 687946
15/03/2017 211.00p 219.00p 211.00p 218.50p 53629
14/03/2017 212.00p 215.00p 211.68p 213.50p 700987
13/03/2017 214.50p 216.00p 212.75p 213.00p 23991
10/03/2017 215.50p 215.50p 213.25p 213.25p 351470
09/03/2017 215.25p 218.10p 215.00p 216.50p 8037
08/03/2017 219.00p 219.50p 216.79p 218.50p 29300
07/03/2017 216.75p 219.75p 215.00p 219.50p 22955
06/03/2017 210.00p 215.75p 201.81p 215.75p 57849
03/03/2017 205.00p 205.00p 203.25p 205.00p 32832
02/03/2017 204.00p 204.00p 198.75p 199.00p 46201
01/03/2017 199.75p 205.00p 198.69p 199.00p 71724
28/02/2017 195.00p 204.75p 195.00p 199.25p 54686
27/02/2017 205.00p 205.00p 197.65p 198.00p 17939
24/02/2017 205.00p 205.00p 199.25p 200.00p 63738
23/02/2017 202.50p 203.25p 201.00p 202.00p 37125
22/02/2017 202.50p 204.00p 200.00p 204.00p 514715
21/02/2017 203.75p 204.50p 200.00p 204.50p 19026
20/02/2017 204.75p 205.00p 204.25p 204.25p 147010
17/02/2017 204.00p 205.00p 202.00p 204.00p 88224
16/02/2017 205.00p 205.00p 204.00p 204.00p 60900
15/02/2017 200.75p 203.75p 200.00p 203.75p 50917
14/02/2017 201.00p 201.00p 199.05p 201.00p 44299
13/02/2017 202.00p 202.00p 195.25p 198.50p 15009
10/02/2017 195.00p 199.00p 193.50p 194.00p 198091
09/02/2017 205.00p 205.00p 199.00p 199.00p 52028
08/02/2017 196.00p 205.00p 192.52p 204.75p 67528
07/02/2017 196.00p 201.87p 196.00p 199.00p 6781
06/02/2017 200.00p 203.00p 197.89p 202.75p 12141
03/02/2017 202.00p 203.13p 200.75p 200.75p 48014
02/02/2017 203.00p 205.00p 202.00p 202.00p 34768
01/02/2017 205.00p 205.00p 201.50p 201.50p 36971
31/01/2017 209.00p 209.00p 201.00p 204.50p 62238
30/01/2017 205.00p 210.00p 202.49p 207.75p 60808
27/01/2017 211.00p 211.00p 205.00p 205.00p 41459
26/01/2017 212.00p 212.78p 211.00p 211.00p 44426
25/01/2017 215.00p 215.00p 210.00p 210.50p 41762
24/01/2017 214.75p 216.00p 212.72p 214.75p 935
23/01/2017 215.75p 219.50p 213.00p 215.75p 355315
20/01/2017 219.00p 219.00p 215.75p 215.75p 3868
19/01/2017 217.00p 219.00p 211.75p 214.50p 7991
18/01/2017 218.00p 218.25p 216.00p 218.00p 42976
17/01/2017 218.75p 219.00p 217.25p 217.25p 342595
16/01/2017 220.00p 221.00p 215.00p 219.00p 75771
13/01/2017 217.00p 220.00p 215.75p 216.50p 32669
12/01/2017 223.00p 223.00p 216.25p 216.25p 18718
11/01/2017 235.00p 235.00p 218.75p 218.75p 17518
10/01/2017 232.50p 232.50p 227.00p 227.00p 57854
09/01/2017 225.25p 238.75p 225.25p 229.25p 29775
06/01/2017 238.00p 238.00p 234.25p 237.00p 17147
05/01/2017 230.50p 236.00p 230.50p 234.75p 301889
04/01/2017 234.00p 235.75p 230.50p 233.75p 148898
03/01/2017 230.50p 234.25p 229.00p 233.00p 27142
30/12/2016 230.50p 237.75p 229.00p 230.50p 2344
29/12/2016 230.25p 237.00p 225.00p 230.25p 15918
28/12/2016 230.00p 240.50p 229.50p 232.25p 43818
23/12/2016 225.00p 226.00p 225.00p 225.75p 481
22/12/2016 226.75p 229.00p 221.50p 226.50p 7287
21/12/2016 220.00p 226.25p 220.00p 224.75p 29796
20/12/2016 220.75p 227.75p 220.75p 221.75p 4640
19/12/2016 224.00p 229.00p 220.00p 221.50p 27987
16/12/2016 218.75p 220.00p 210.00p 217.75p 121839
15/12/2016 210.75p 215.00p 210.75p 213.25p 110321
14/12/2016 214.00p 214.00p 207.75p 210.75p 38936
13/12/2016 210.75p 212.00p 205.50p 209.00p 95469
12/12/2016 213.50p 213.50p 208.25p 209.00p 182182
09/12/2016 201.00p 214.00p 201.00p 208.00p 80924
08/12/2016 200.50p 209.00p 200.50p 204.00p 23879
07/12/2016 200.00p 203.25p 200.00p 200.25p 69546
06/12/2016 200.00p 200.56p 200.00p 200.00p 112345
05/12/2016 203.00p 204.50p 200.00p 200.00p 4652
02/12/2016 200.75p 203.25p 200.00p 200.50p 49809
01/12/2016 201.00p 209.20p 200.25p 200.50p 19779
30/11/2016 209.00p 209.00p 200.00p 201.25p 134179
29/11/2016 202.75p 202.75p 200.00p 200.25p 7382
28/11/2016 203.00p 205.00p 200.25p 200.50p 59668
25/11/2016 205.00p 207.00p 200.25p 202.75p 35089
24/11/2016 207.00p 208.69p 201.75p 205.00p 69308
23/11/2016 200.00p 215.00p 199.25p 207.00p 494518
22/11/2016 219.50p 223.00p 214.00p 218.00p 27787
21/11/2016 222.00p 223.00p 210.00p 219.25p 29434
18/11/2016 220.00p 223.00p 214.02p 222.00p 14999
17/11/2016 220.00p 222.00p 210.75p 214.00p 24773
16/11/2016 222.50p 223.00p 210.00p 213.50p 31993
15/11/2016 215.00p 218.00p 215.00p 217.00p 46572
14/11/2016 220.00p 223.00p 215.00p 215.00p 45415
11/11/2016 223.00p 223.00p 209.75p 209.75p 10451
10/11/2016 206.25p 219.50p 205.50p 218.00p 26443
09/11/2016 206.00p 217.00p 206.00p 207.75p 18856
08/11/2016 215.00p 215.00p 200.25p 207.75p 56408
07/11/2016 210.00p 212.00p 202.50p 206.00p 26775
04/11/2016 205.00p 210.00p 197.50p 206.50p 31776
03/11/2016 199.75p 204.00p 199.75p 204.00p 18827
02/11/2016 204.25p 204.25p 200.00p 201.00p 40917
01/11/2016 193.75p 197.25p 193.50p 194.50p 759081
31/10/2016 194.00p 197.25p 193.50p 194.50p 69767
28/10/2016 198.50p 200.75p 193.50p 193.75p 317589
27/10/2016 200.00p 200.25p 196.25p 199.75p 25707
26/10/2016 193.50p 198.50p 193.50p 197.75p 379035
25/10/2016 196.75p 199.50p 193.50p 194.50p 2158257
24/10/2016 192.00p 195.00p 192.00p 194.75p 206649
21/10/2016 190.25p 193.75p 187.75p 192.00p 120102
20/10/2016 190.50p 199.50p 188.87p 191.50p 25592
19/10/2016 180.00p 192.00p 180.00p 189.50p 36550
18/10/2016 192.00p 193.75p 185.00p 188.25p 39410
17/10/2016 195.00p 199.00p 186.00p 191.00p 109615
14/10/2016 200.00p 202.03p 196.50p 199.00p 44122
13/10/2016 202.00p 204.25p 197.75p 200.00p 232547
12/10/2016 210.00p 210.00p 201.00p 203.25p 336789
11/10/2016 202.00p 210.00p 202.00p 204.00p 256585
10/10/2016 199.25p 205.75p 199.00p 202.50p 415645
07/10/2016 206.75p 209.75p 199.75p 201.75p 45474
06/10/2016 205.00p 208.25p 199.00p 203.00p 58166
05/10/2016 213.50p 214.50p 198.00p 198.00p 37388
04/10/2016 215.00p 217.00p 206.25p 206.25p 80093
03/10/2016 216.00p 216.00p 209.00p 211.75p 25557
30/09/2016 226.00p 226.00p 210.00p 213.50p 12407
29/09/2016 222.25p 222.34p 217.50p 218.62p 4401
28/09/2016 221.75p 223.75p 219.25p 222.00p 16815
27/09/2016 215.00p 222.50p 215.00p 219.50p 29118
26/09/2016 215.00p 220.75p 215.00p 218.25p 36623
23/09/2016 222.00p 222.00p 215.00p 218.50p 97010
22/09/2016 225.50p 231.56p 215.00p 218.25p 155363
21/09/2016 217.00p 226.50p 215.25p 218.75p 94562
20/09/2016 220.00p 221.75p 217.00p 219.00p 8341
19/09/2016 220.25p 225.50p 220.00p 220.25p 11886
16/09/2016 218.00p 225.00p 218.00p 219.00p 39062
15/09/2016 217.50p 225.00p 217.25p 221.75p 18905
14/09/2016 220.00p 230.00p 220.00p 222.50p 48344
13/09/2016 235.00p 235.00p 222.25p 231.00p 226587
12/09/2016 233.75p 242.50p 230.00p 233.50p 42026
09/09/2016 235.00p 243.25p 232.87p 236.75p 69732
08/09/2016 220.00p 231.00p 220.00p 229.50p 62457
07/09/2016 220.00p 227.07p 218.25p 226.50p 31633
06/09/2016 224.00p 231.50p 221.25p 227.25p 232890
05/09/2016 225.00p 231.50p 224.25p 228.25p 16571
02/09/2016 225.00p 244.00p 225.00p 225.25p 126944
01/09/2016 224.25p 239.25p 215.44p 236.75p 456491
31/08/2016 223.25p 227.50p 220.25p 225.00p 76293
30/08/2016 215.00p 221.00p 213.00p 220.50p 132909
26/08/2016 215.00p 219.30p 215.00p 217.75p 25584
25/08/2016 215.25p 220.25p 215.25p 220.25p 9660
24/08/2016 219.75p 221.25p 215.00p 220.50p 508690
23/08/2016 218.75p 228.77p 218.75p 219.00p 14315
22/08/2016 225.00p 229.05p 215.00p 219.25p 120405
19/08/2016 225.00p 226.75p 225.00p 225.00p 179144
18/08/2016 208.25p 238.25p 207.25p 229.00p 30970
17/08/2016 207.00p 220.24p 207.00p 218.00p 588698
16/08/2016 210.00p 214.88p 204.00p 213.50p 520605
15/08/2016 215.50p 225.15p 211.50p 213.00p 351048
12/08/2016 222.00p 223.36p 211.50p 219.25p 455717
11/08/2016 226.25p 227.50p 222.75p 224.00p 448903
10/08/2016 226.00p 231.87p 226.00p 227.00p 461534
09/08/2016 233.00p 233.00p 226.00p 229.00p 11061
08/08/2016 230.00p 236.30p 228.75p 228.75p 32361
05/08/2016 240.00p 244.00p 231.75p 239.25p 66923
04/08/2016 241.00p 241.00p 234.50p 236.25p 12954
03/08/2016 240.25p 241.30p 230.00p 239.00p 11292
02/08/2016 239.00p 244.75p 237.50p 241.25p 11113
01/08/2016 241.00p 245.25p 228.00p 239.25p 37045
29/07/2016 240.00p 243.75p 230.00p 230.00p 21384
28/07/2016 231.00p 238.42p 229.75p 232.00p 12764
27/07/2016 231.50p 238.43p 231.50p 234.50p 7394
26/07/2016 228.25p 232.75p 228.25p 231.25p 1006998
25/07/2016 230.00p 231.75p 228.01p 231.75p 27028
22/07/2016 195.00p 245.00p 195.00p 232.50p 45279
21/07/2016 243.75p 253.25p 238.71p 248.00p 36174
20/07/2016 244.75p 248.00p 240.00p 244.00p 7125
19/07/2016 250.75p 253.75p 240.00p 240.25p 13623
18/07/2016 245.00p 254.75p 243.00p 246.75p 12583
15/07/2016 244.50p 245.50p 240.48p 244.00p 58699
14/07/2016 242.00p 244.75p 240.00p 243.50p 7545
13/07/2016 242.00p 252.00p 241.88p 242.00p 58322
12/07/2016 244.00p 246.00p 238.20p 246.00p 7853
11/07/2016 242.75p 244.00p 238.00p 244.00p 7458
08/07/2016 236.00p 240.25p 236.00p 239.25p 46885

*Close Price adjusted for both dividends and splits