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
01/11/2018 254.00p 255.00p 250.00p 253.00p 546719
31/10/2018 255.00p 259.00p 250.00p 250.00p 419436
30/10/2018 274.00p 274.00p 255.00p 255.00p 3432
29/10/2018 266.00p 266.00p 260.00p 260.00p 5251
26/10/2018 266.00p 266.00p 265.00p 265.00p 3137
25/10/2018 266.00p 266.00p 265.00p 265.00p 4940
24/10/2018 266.00p 279.00p 265.00p 265.00p 1467
23/10/2018 266.00p 275.00p 265.00p 270.00p 15325
22/10/2018 273.00p 278.00p 270.20p 276.00p 7509
19/10/2018 269.00p 275.26p 265.00p 273.50p 22706
18/10/2018 279.00p 280.00p 270.00p 280.00p 8478
17/10/2018 275.00p 279.00p 267.00p 272.50p 26565
16/10/2018 275.00p 275.00p 266.00p 275.00p 453044
15/10/2018 266.00p 271.00p 266.00p 268.00p 289306
12/10/2018 265.00p 279.00p 265.00p 266.00p 16516
11/10/2018 267.00p 278.00p 267.00p 271.00p 72272
10/10/2018 270.00p 276.00p 270.00p 276.00p 16920
09/10/2018 271.00p 273.00p 271.00p 271.00p 3811
08/10/2018 271.00p 271.00p 271.00p 271.00p 259
05/10/2018 271.00p 272.00p 271.00p 271.00p 2002
04/10/2018 266.00p 271.00p 266.00p 271.00p 1963
03/10/2018 275.00p 276.00p 271.00p 271.00p 222
02/10/2018 261.00p 275.00p 261.00p 274.50p 21279
01/10/2018 266.00p 270.00p 260.00p 260.00p 67082
28/09/2018 279.00p 279.00p 265.00p 265.00p 32870
27/09/2018 270.00p 273.00p 266.50p 273.00p 6186
26/09/2018 269.00p 276.00p 266.00p 275.00p 10760
25/09/2018 267.00p 277.00p 265.00p 269.00p 22143
24/09/2018 266.00p 266.00p 265.00p 265.00p 656
21/09/2018 277.00p 277.00p 267.00p 267.00p 82361
20/09/2018 266.00p 275.36p 265.14p 272.00p 3956
19/09/2018 270.00p 270.05p 265.00p 265.00p 17848
18/09/2018 270.00p 279.00p 270.00p 273.00p 242108
17/09/2018 271.00p 280.00p 271.00p 275.00p 16023
14/09/2018 270.00p 280.00p 265.00p 280.00p 44923
13/09/2018 270.00p 277.00p 270.00p 270.00p 73581
12/09/2018 271.00p 279.00p 268.00p 270.00p 127778
11/09/2018 275.00p 275.00p 268.00p 271.00p 28869
10/09/2018 283.00p 284.00p 277.00p 278.00p 3354
07/09/2018 286.00p 287.00p 275.00p 283.00p 28165
06/09/2018 298.00p 298.00p 284.00p 284.00p 6186
05/09/2018 298.00p 298.00p 290.00p 292.00p 92701
04/09/2018 281.00p 290.00p 281.00p 286.00p 9446
03/09/2018 290.00p 295.00p 288.00p 290.00p 17577
31/08/2018 290.00p 297.00p 286.00p 286.00p 444409
30/08/2018 284.00p 294.75p 284.00p 290.00p 14997
29/08/2018 285.00p 295.00p 285.00p 290.00p 45271
28/08/2018 291.00p 296.00p 284.00p 290.00p 60500
24/08/2018 290.00p 294.00p 285.00p 294.00p 3422
23/08/2018 291.00p 295.00p 290.00p 290.00p 80249
22/08/2018 290.00p 292.00p 289.74p 291.00p 210897
21/08/2018 289.00p 305.00p 283.90p 290.00p 414996
20/08/2018 285.00p 290.00p 280.00p 289.00p 23422
17/08/2018 288.00p 288.00p 283.00p 285.50p 7876
16/08/2018 283.40p 284.00p 279.90p 280.50p 14549
15/08/2018 289.00p 289.00p 279.30p 280.50p 8860
14/08/2018 275.00p 289.00p 275.00p 282.00p 395350
13/08/2018 280.00p 283.00p 277.00p 282.00p 10638
10/08/2018 283.00p 286.00p 283.00p 283.00p 191841
09/08/2018 286.00p 286.00p 280.00p 283.00p 80612
08/08/2018 280.00p 290.00p 278.00p 286.00p 389928
07/08/2018 284.00p 284.00p 277.12p 278.00p 18025
06/08/2018 275.00p 279.00p 272.00p 276.50p 15215
03/08/2018 275.00p 280.00p 270.00p 280.00p 19455
02/08/2018 261.00p 275.00p 259.05p 275.00p 18437
01/08/2018 259.00p 263.00p 257.00p 263.00p 65710
31/07/2018 258.00p 260.00p 251.28p 260.00p 25212
30/07/2018 259.00p 260.00p 254.74p 259.00p 36320
27/07/2018 259.00p 260.00p 250.00p 255.00p 120250
26/07/2018 249.00p 251.50p 249.00p 251.50p 6250
25/07/2018 250.00p 254.00p 246.00p 248.00p 13635
24/07/2018 249.00p 249.00p 245.00p 246.00p 6309
23/07/2018 245.00p 245.00p 242.00p 243.50p 12817
20/07/2018 263.00p 263.00p 241.00p 245.00p 38452
19/07/2018 260.00p 269.00p 250.00p 251.50p 10215
18/07/2018 260.00p 263.00p 260.00p 260.00p 3812
17/07/2018 263.00p 269.00p 262.00p 266.00p 109655
16/07/2018 263.00p 271.00p 261.00p 263.00p 17969
13/07/2018 266.00p 270.00p 262.00p 262.00p 2538
12/07/2018 265.00p 274.00p 265.00p 267.00p 24879
11/07/2018 262.00p 270.00p 259.77p 270.00p 28850
10/07/2018 270.00p 270.00p 260.00p 268.00p 13339
09/07/2018 255.00p 270.00p 255.00p 270.00p 14547
06/07/2018 262.00p 264.00p 259.62p 262.00p 18621
05/07/2018 255.00p 262.00p 251.00p 262.00p 9087
04/07/2018 259.00p 266.00p 254.00p 255.00p 24624
03/07/2018 262.00p 269.00p 258.00p 259.00p 15063
02/07/2018 275.00p 275.00p 260.00p 270.00p 24489
29/06/2018 270.00p 271.00p 264.00p 267.00p 39312
28/06/2018 259.00p 269.00p 253.00p 269.00p 181411
27/06/2018 264.00p 265.00p 260.00p 263.00p 18744
26/06/2018 263.00p 265.00p 255.00p 263.00p 9398
25/06/2018 267.00p 267.00p 255.00p 260.00p 15303
22/06/2018 277.00p 277.00p 261.00p 261.00p 77753
21/06/2018 265.00p 272.00p 265.00p 272.00p 27717
20/06/2018 270.00p 270.00p 266.00p 267.00p 44861
19/06/2018 270.00p 275.00p 268.87p 270.00p 44224
18/06/2018 280.00p 280.00p 271.00p 276.00p 46564
15/06/2018 264.00p 279.00p 263.09p 279.00p 42454
14/06/2018 264.00p 270.00p 261.00p 268.00p 66086
13/06/2018 264.00p 265.00p 254.76p 260.00p 7283
12/06/2018 260.00p 260.00p 257.25p 260.00p 3051
11/06/2018 256.00p 264.00p 255.00p 259.00p 1188
08/06/2018 260.00p 262.00p 256.00p 262.00p 14657
07/06/2018 250.00p 259.00p 250.00p 255.00p 38895
06/06/2018 254.00p 254.50p 250.00p 253.00p 23371
05/06/2018 250.00p 254.00p 250.00p 251.00p 203201
04/06/2018 247.00p 249.00p 241.00p 249.00p 13704
01/06/2018 249.00p 249.00p 235.00p 235.00p 21729
31/05/2018 236.00p 240.00p 235.00p 237.00p 204533
30/05/2018 247.00p 247.00p 235.00p 235.00p 27075
29/05/2018 242.00p 250.00p 238.75p 250.00p 8814
25/05/2018 240.00p 242.00p 235.00p 242.00p 25972
24/05/2018 246.00p 246.00p 240.00p 240.00p 29148
23/05/2018 264.00p 264.00p 245.00p 245.00p 17960
22/05/2018 258.00p 259.40p 255.00p 255.00p 29002
21/05/2018 265.00p 265.00p 255.00p 257.00p 21643
18/05/2018 266.00p 273.00p 255.00p 262.00p 23262
17/05/2018 266.00p 269.00p 260.00p 265.00p 33937
16/05/2018 262.00p 275.00p 262.00p 269.00p 23955
15/05/2018 260.00p 267.34p 255.00p 261.00p 21248
14/05/2018 260.00p 265.00p 260.00p 262.00p 28811
11/05/2018 269.00p 274.00p 261.00p 267.00p 79219
10/05/2018 257.00p 268.00p 257.00p 263.00p 54552
09/05/2018 256.00p 266.25p 256.00p 258.00p 9256
08/05/2018 265.00p 266.00p 258.00p 265.00p 50680
04/05/2018 251.00p 266.00p 251.00p 254.00p 25692
03/05/2018 258.00p 266.00p 254.92p 264.00p 13004
02/05/2018 255.00p 258.00p 253.40p 258.00p 9570
01/05/2018 250.00p 250.00p 250.00p 250.00p 564
30/04/2018 255.00p 255.00p 250.00p 250.00p 3323
27/04/2018 265.00p 266.00p 260.00p 266.00p 56361
26/04/2018 255.00p 265.00p 250.05p 265.00p 31728
25/04/2018 255.00p 263.00p 252.63p 261.00p 5897
24/04/2018 264.00p 265.00p 253.00p 255.00p 6337
23/04/2018 257.00p 258.00p 254.00p 255.00p 40596
20/04/2018 251.00p 262.00p 251.00p 258.00p 13763
19/04/2018 255.00p 263.00p 250.50p 257.00p 14549
18/04/2018 257.00p 257.00p 255.00p 257.00p 4385
17/04/2018 251.00p 258.00p 250.00p 253.00p 26204
16/04/2018 257.00p 262.60p 250.15p 257.00p 7793
13/04/2018 256.00p 256.00p 254.00p 256.00p 4738
12/04/2018 257.00p 267.00p 250.00p 263.00p 28009
11/04/2018 270.00p 270.00p 257.00p 257.00p 11287
10/04/2018 261.00p 270.00p 256.00p 260.00p 20221
09/04/2018 255.00p 269.00p 255.00p 259.00p 33535
06/04/2018 248.00p 270.00p 238.00p 270.00p 38768
05/04/2018 234.00p 248.00p 229.16p 248.00p 21070
04/04/2018 230.00p 237.00p 230.00p 233.00p 30729
03/04/2018 217.00p 230.00p 217.00p 230.00p 326026
29/03/2018 220.00p 224.00p 217.00p 224.00p 393306
28/03/2018 218.00p 225.00p 218.00p 225.00p 460702
27/03/2018 220.00p 222.00p 218.00p 222.00p 471143
26/03/2018 217.00p 222.00p 213.20p 216.00p 707641
23/03/2018 220.00p 224.00p 216.91p 220.00p 398492
22/03/2018 221.00p 234.00p 221.00p 224.00p 57928
21/03/2018 227.00p 230.00p 220.25p 230.00p 208580
20/03/2018 233.00p 240.00p 225.00p 226.00p 42886
19/03/2018 234.00p 239.00p 230.00p 234.00p 19330
16/03/2018 234.00p 240.00p 231.00p 231.00p 61603
15/03/2018 247.00p 247.00p 234.00p 234.00p 232508
14/03/2018 255.00p 255.00p 242.00p 242.00p 30966
13/03/2018 260.00p 263.95p 257.00p 260.00p 11439
12/03/2018 267.00p 267.00p 256.00p 258.00p 14638
09/03/2018 267.00p 272.00p 265.00p 265.00p 105175
08/03/2018 274.00p 274.00p 267.00p 267.00p 55894
07/03/2018 275.00p 275.00p 266.00p 266.00p 279254
06/03/2018 273.00p 273.21p 255.18p 272.00p 242429
05/03/2018 265.00p 272.00p 265.00p 272.00p 213696
02/03/2018 270.00p 270.00p 265.00p 265.00p 61195
01/03/2018 267.00p 268.00p 263.00p 268.00p 69703
28/02/2018 267.00p 272.00p 265.00p 265.00p 50183
27/02/2018 272.00p 272.00p 265.00p 266.00p 43005
26/02/2018 272.00p 272.00p 265.00p 271.00p 7622
23/02/2018 266.00p 271.00p 265.00p 265.00p 55982
22/02/2018 263.00p 272.00p 262.38p 271.00p 8053
21/02/2018 265.00p 274.00p 264.00p 266.00p 17588
20/02/2018 276.00p 276.00p 262.00p 262.00p 28526
19/02/2018 270.00p 274.92p 267.00p 269.00p 13399
16/02/2018 274.00p 275.00p 268.00p 270.00p 42963
15/02/2018 276.00p 278.00p 265.00p 266.00p 102852
14/02/2018 275.00p 279.00p 274.00p 274.00p 40335
13/02/2018 272.00p 277.00p 272.00p 275.00p 12642
12/02/2018 277.00p 278.00p 274.80p 275.00p 31531
09/02/2018 270.00p 277.00p 270.00p 274.00p 23933
08/02/2018 274.00p 277.00p 270.00p 274.00p 16308
07/02/2018 269.00p 278.00p 269.00p 275.00p 16274
06/02/2018 267.00p 278.00p 257.00p 269.00p 65730
05/02/2018 275.00p 284.00p 272.00p 278.00p 33238
02/02/2018 283.00p 283.00p 280.48p 283.00p 10630
01/02/2018 279.00p 282.00p 279.00p 282.00p 39476
31/01/2018 281.00p 282.00p 280.00p 282.00p 28961
30/01/2018 279.00p 279.00p 272.00p 275.00p 48784
29/01/2018 273.00p 279.00p 271.00p 275.00p 38976
26/01/2018 279.00p 279.00p 270.00p 273.00p 75668
25/01/2018 283.00p 283.00p 266.00p 274.00p 108821
24/01/2018 289.00p 290.00p 285.00p 285.00p 50494
23/01/2018 288.00p 290.00p 283.00p 289.00p 28212
22/01/2018 280.00p 298.00p 276.00p 285.00p 281673
19/01/2018 279.00p 280.00p 275.00p 280.00p 86372

*Close Price adjusted for both dividends and splits