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
19/08/2019 194.00p 199.00p 190.00p 192.00p 183332
16/08/2019 190.00p 199.50p 190.00p 193.00p 6769
15/08/2019 188.00p 200.00p 186.00p 198.00p 9749
14/08/2019 193.50p 199.00p 191.00p 199.00p 15175
13/08/2019 198.50p 199.50p 190.00p 192.00p 11517
12/08/2019 193.50p 194.50p 186.00p 188.00p 212415
09/08/2019 196.00p 197.00p 194.00p 194.50p 8593
08/08/2019 196.50p 199.50p 196.00p 196.00p 407698
07/08/2019 194.00p 196.00p 190.50p 195.00p 51291
06/08/2019 194.00p 206.00p 194.00p 202.00p 11156
05/08/2019 195.00p 199.50p 194.00p 196.50p 105273
02/08/2019 195.00p 203.46p 194.00p 196.00p 594026
01/08/2019 210.00p 210.00p 204.50p 204.50p 9707
31/07/2019 204.00p 212.00p 204.00p 204.00p 54228
30/07/2019 195.50p 207.00p 195.50p 205.00p 161197
29/07/2019 208.00p 208.00p 199.00p 200.00p 19790
26/07/2019 210.00p 210.00p 201.00p 201.50p 6332
25/07/2019 208.00p 212.00p 201.00p 202.00p 11775
24/07/2019 215.00p 215.00p 205.00p 208.00p 23287
23/07/2019 200.00p 213.00p 200.00p 210.00p 24384
22/07/2019 203.00p 206.00p 202.98p 204.00p 11129
19/07/2019 204.00p 211.00p 198.00p 202.00p 42191
18/07/2019 208.00p 209.00p 202.00p 208.00p 41787
17/07/2019 209.00p 212.00p 206.00p 210.00p 59891
16/07/2019 210.00p 212.00p 210.00p 210.00p 5080
15/07/2019 210.00p 212.00p 205.00p 209.00p 78074
12/07/2019 210.00p 212.00p 210.00p 211.00p 20193
11/07/2019 210.00p 217.00p 203.00p 211.00p 134753
10/07/2019 212.00p 217.00p 212.00p 214.50p 5596
09/07/2019 212.00p 220.00p 210.00p 210.00p 17781
08/07/2019 210.00p 220.00p 210.00p 220.00p 14231
05/07/2019 212.00p 220.00p 212.00p 214.00p 12368
04/07/2019 212.00p 212.07p 212.00p 212.00p 2285
03/07/2019 211.00p 214.00p 210.00p 212.00p 18535
02/07/2019 206.00p 214.50p 206.00p 214.50p 10412
01/07/2019 214.00p 214.00p 210.00p 212.50p 95890
28/06/2019 212.00p 218.10p 210.00p 210.00p 148658
27/06/2019 215.00p 221.00p 215.00p 215.50p 1648
26/06/2019 220.00p 223.00p 217.00p 217.00p 75643
25/06/2019 220.00p 224.00p 220.00p 220.00p 3756
24/06/2019 226.00p 226.00p 220.00p 226.00p 13531
21/06/2019 224.00p 232.00p 220.00p 220.00p 37775
20/06/2019 222.00p 229.00p 222.00p 222.00p 9417
19/06/2019 225.00p 232.00p 220.90p 223.00p 106446
18/06/2019 220.00p 225.00p 220.00p 224.50p 52241
17/06/2019 220.00p 225.00p 220.00p 225.00p 136
14/06/2019 228.00p 228.00p 228.00p 228.00p 19417
13/06/2019 225.00p 231.00p 225.00p 230.00p 2777
12/06/2019 220.00p 233.00p 220.00p 232.00p 18351
11/06/2019 222.36p 225.00p 222.00p 225.00p 40979
10/06/2019 229.00p 229.00p 222.42p 229.00p 794
07/06/2019 230.00p 230.00p 220.52p 221.00p 42350
06/06/2019 231.00p 232.00p 224.00p 232.00p 111831
05/06/2019 231.00p 232.00p 225.00p 232.00p 195862
04/06/2019 229.00p 234.00p 228.00p 230.00p 59222
03/06/2019 227.00p 231.00p 225.00p 229.00p 18215
31/05/2019 228.00p 231.00p 226.00p 231.00p 11897
30/05/2019 229.00p 234.00p 229.00p 230.00p 61792
29/05/2019 229.00p 231.52p 228.15p 231.00p 58238
28/05/2019 235.00p 235.00p 230.00p 230.00p 5306
24/05/2019 231.00p 235.00p 230.00p 232.00p 14036
23/05/2019 239.00p 239.00p 231.00p 235.00p 10542
22/05/2019 232.42p 235.50p 232.42p 235.50p 1008
21/05/2019 235.00p 239.00p 231.00p 231.00p 9050
20/05/2019 238.00p 240.00p 235.00p 237.00p 36435
17/05/2019 235.00p 236.44p 235.00p 235.00p 3133
16/05/2019 235.00p 242.00p 238.50p 238.50p 0
15/05/2019 235.00p 244.00p 235.00p 242.00p 256927
14/05/2019 231.00p 243.00p 231.00p 242.00p 38677
13/05/2019 236.00p 237.50p 229.00p 235.00p 285992
10/05/2019 236.00p 246.95p 236.00p 243.00p 61716
09/05/2019 240.00p 243.36p 236.00p 240.00p 20701
08/05/2019 249.00p 250.00p 242.28p 250.00p 10213
07/05/2019 255.00p 261.92p 250.00p 252.00p 14734
03/05/2019 257.00p 257.48p 251.00p 251.00p 4270
02/05/2019 260.00p 261.00p 257.00p 257.00p 2094
01/05/2019 265.00p 266.84p 265.00p 266.50p 9537
30/04/2019 264.00p 268.00p 260.00p 266.00p 20609
29/04/2019 272.00p 273.92p 266.00p 266.00p 7777
26/04/2019 273.00p 278.12p 268.04p 278.00p 2769
25/04/2019 272.00p 280.00p 272.00p 280.00p 2
24/04/2019 282.00p 283.00p 267.00p 283.00p 5265
23/04/2019 275.00p 275.00p 268.04p 275.00p 458
18/04/2019 268.08p 275.00p 268.08p 275.00p 1678
17/04/2019 271.00p 273.00p 270.00p 272.00p 6601
16/04/2019 269.00p 275.00p 268.60p 272.50p 20191
15/04/2019 280.00p 280.00p 265.00p 265.00p 9732
12/04/2019 276.00p 276.00p 263.72p 276.00p 342
11/04/2019 263.25p 265.50p 263.25p 265.50p 545
10/04/2019 263.90p 270.50p 263.90p 270.50p 426
09/04/2019 278.00p 278.00p 263.00p 269.50p 3615
08/04/2019 267.25p 268.88p 263.88p 266.50p 10996
05/04/2019 279.36p 279.36p 277.48p 278.50p 570
04/04/2019 276.00p 277.00p 275.50p 275.50p 53142
03/04/2019 276.00p 276.00p 270.75p 276.00p 16
02/04/2019 274.00p 274.00p 268.00p 272.50p 6700
01/04/2019 274.00p 276.00p 270.00p 276.00p 41850
29/03/2019 262.00p 275.00p 262.00p 270.00p 23862
28/03/2019 264.00p 269.00p 263.00p 269.00p 11620
27/03/2019 254.00p 254.00p 252.00p 252.00p 1437
26/03/2019 253.00p 253.00p 253.00p 253.00p 2003
25/03/2019 251.00p 260.00p 251.00p 260.00p 17226
22/03/2019 257.00p 269.00p 251.00p 251.00p 3678
21/03/2019 254.00p 255.00p 250.00p 250.00p 1782
20/03/2019 259.00p 265.00p 255.00p 255.00p 2575
19/03/2019 262.00p 269.00p 261.00p 261.00p 2709
18/03/2019 255.00p 269.00p 255.00p 263.00p 77161
15/03/2019 264.00p 270.00p 262.00p 263.00p 18706
14/03/2019 261.00p 270.00p 260.00p 270.00p 8913
13/03/2019 256.00p 266.00p 256.00p 266.00p 2397
12/03/2019 255.00p 261.00p 255.00p 260.00p 7794
11/03/2019 259.00p 269.00p 257.00p 260.00p 20942
08/03/2019 257.00p 257.00p 257.00p 257.00p 161
07/03/2019 254.00p 260.00p 254.00p 260.00p 4703
06/03/2019 250.00p 255.00p 250.00p 250.00p 3074
05/03/2019 250.00p 254.00p 250.00p 250.00p 64509
04/03/2019 251.00p 259.00p 245.50p 254.50p 47276
01/03/2019 250.00p 259.00p 247.00p 258.00p 47300
28/02/2019 243.00p 259.00p 242.00p 250.00p 27079
27/02/2019 250.00p 258.00p 248.00p 254.00p 343138
26/02/2019 250.00p 255.00p 250.00p 252.00p 2859
25/02/2019 244.00p 254.00p 244.00p 248.00p 22434
22/02/2019 246.00p 254.00p 245.00p 251.50p 18855
21/02/2019 246.00p 250.00p 243.00p 246.00p 11773
20/02/2019 243.00p 249.00p 243.00p 247.50p 11485
19/02/2019 242.00p 251.00p 242.00p 250.00p 11738
18/02/2019 250.00p 252.00p 246.00p 249.00p 2824
15/02/2019 243.60p 248.50p 243.60p 248.50p 351
14/02/2019 245.00p 251.00p 245.00p 245.00p 6012
13/02/2019 247.00p 251.00p 245.00p 245.00p 26649
12/02/2019 243.00p 251.00p 238.00p 240.00p 62812
11/02/2019 247.00p 250.00p 239.00p 239.00p 22915
08/02/2019 235.00p 247.00p 235.00p 247.00p 31272
07/02/2019 248.00p 248.00p 235.00p 235.00p 47005
06/02/2019 240.00p 246.00p 240.00p 243.00p 284366
05/02/2019 240.00p 246.00p 240.00p 242.00p 11417
04/02/2019 245.00p 253.56p 241.00p 241.00p 39705
01/02/2019 242.00p 255.00p 242.00p 253.00p 16432
31/01/2019 250.00p 250.00p 244.00p 250.00p 67458
30/01/2019 250.00p 251.00p 245.00p 245.00p 3061
29/01/2019 238.00p 254.00p 238.00p 245.00p 17297
28/01/2019 240.00p 242.00p 232.00p 232.00p 7783
25/01/2019 240.00p 245.00p 236.00p 236.00p 1669
24/01/2019 240.00p 244.00p 240.00p 242.00p 2591
23/01/2019 240.00p 243.00p 240.00p 241.50p 3965
22/01/2019 230.00p 244.00p 230.00p 240.50p 44953
21/01/2019 237.00p 239.00p 231.00p 234.00p 1433
18/01/2019 231.00p 243.00p 230.00p 234.00p 23573
17/01/2019 238.00p 240.00p 232.00p 232.00p 6268
16/01/2019 235.00p 236.00p 232.00p 232.00p 2079
15/01/2019 233.00p 240.00p 232.00p 235.00p 3590
14/01/2019 236.00p 239.00p 235.00p 235.00p 7913
11/01/2019 235.00p 239.50p 235.00p 239.50p 9659
10/01/2019 233.00p 241.00p 233.00p 234.00p 36669
09/01/2019 229.00p 231.00p 223.48p 227.50p 21273
08/01/2019 221.00p 231.00p 218.00p 221.00p 160872
07/01/2019 221.00p 229.00p 220.00p 222.50p 18630
04/01/2019 218.00p 228.25p 218.00p 219.00p 223578
03/01/2019 225.00p 231.00p 220.00p 220.00p 42360
02/01/2019 226.00p 230.00p 220.00p 224.00p 256298
31/12/2018 212.04p 219.50p 212.00p 219.50p 6762
28/12/2018 220.00p 221.00p 210.00p 213.00p 196421
27/12/2018 227.00p 227.00p 215.00p 222.00p 31941
24/12/2018 236.00p 236.06p 226.00p 226.00p 8635
21/12/2018 231.00p 242.00p 227.00p 227.00p 28679
20/12/2018 231.00p 242.00p 231.00p 242.00p 2301
19/12/2018 243.00p 243.00p 231.55p 238.00p 258151
18/12/2018 236.00p 240.00p 236.00p 238.00p 3117
17/12/2018 236.00p 250.00p 236.00p 240.00p 3678
14/12/2018 243.00p 243.00p 236.70p 243.00p 685
13/12/2018 236.00p 245.00p 236.00p 236.00p 15002
12/12/2018 241.00p 245.68p 235.00p 241.00p 10211
11/12/2018 246.00p 258.00p 245.00p 245.00p 112534
10/12/2018 260.00p 260.00p 245.00p 245.00p 63021
07/12/2018 260.00p 260.00p 249.60p 258.00p 8735
06/12/2018 259.00p 259.00p 246.00p 250.00p 5264
05/12/2018 260.00p 260.00p 245.75p 259.00p 3835
04/12/2018 253.00p 256.00p 252.00p 255.50p 13863
03/12/2018 257.00p 257.00p 250.00p 251.00p 35058
30/11/2018 251.00p 259.00p 250.00p 250.00p 66605
29/11/2018 252.00p 256.76p 245.00p 245.00p 3476
28/11/2018 247.00p 250.00p 247.00p 250.00p 22177
27/11/2018 238.00p 250.00p 238.00p 247.00p 27644
26/11/2018 235.00p 238.50p 235.00p 238.00p 189263
23/11/2018 244.00p 244.00p 240.00p 240.00p 8043
22/11/2018 240.00p 244.00p 235.00p 240.00p 166110
21/11/2018 241.00p 249.00p 225.00p 235.00p 425323
20/11/2018 255.00p 259.00p 241.00p 241.00p 112933
19/11/2018 251.00p 259.00p 251.00p 254.00p 5300
16/11/2018 253.00p 259.00p 253.00p 253.00p 209836
15/11/2018 254.00p 260.00p 253.00p 260.00p 10416
14/11/2018 260.00p 260.00p 255.00p 260.00p 5534
13/11/2018 255.00p 259.00p 254.00p 254.00p 114918
12/11/2018 254.00p 263.00p 252.00p 254.00p 16452
09/11/2018 262.00p 262.00p 252.52p 262.00p 12503
08/11/2018 250.00p 255.00p 250.00p 255.00p 24766
07/11/2018 251.00p 255.00p 250.00p 250.00p 97168
06/11/2018 254.00p 255.00p 250.00p 250.00p 11152
05/11/2018 258.00p 259.00p 249.25p 250.00p 96806
02/11/2018 250.00p 251.00p 248.00p 251.00p 386878

*Close Price adjusted for both dividends and splits