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
05/12/2014 286.00p 294.50p 285.00p 285.75p 29976
04/12/2014 281.75p 286.25p 280.50p 286.00p 24154
03/12/2014 296.75p 296.75p 281.25p 283.00p 241450
02/12/2014 284.75p 298.00p 284.75p 290.75p 41774
01/12/2014 300.00p 300.00p 287.50p 292.00p 24826
28/11/2014 298.25p 298.25p 290.00p 292.50p 20969
27/11/2014 283.00p 298.50p 283.00p 290.00p 88457
26/11/2014 286.50p 292.75p 285.00p 290.75p 43547
25/11/2014 298.00p 298.00p 292.50p 293.00p 195741
24/11/2014 290.00p 295.75p 283.23p 291.00p 98249
21/11/2014 289.50p 290.00p 286.00p 288.00p 58358
20/11/2014 288.00p 294.75p 287.75p 290.00p 123792
19/11/2014 288.00p 290.00p 286.00p 289.25p 41027
18/11/2014 288.00p 290.00p 287.75p 288.50p 79710
17/11/2014 290.00p 299.75p 283.63p 289.75p 262145
14/11/2014 291.00p 295.00p 283.00p 288.00p 360841
13/11/2014 310.00p 310.00p 275.00p 290.00p 682249
12/11/2014 319.00p 319.00p 309.56p 312.75p 70332
11/11/2014 302.00p 318.75p 302.00p 311.50p 51768
10/11/2014 308.75p 317.00p 304.25p 311.25p 21246
07/11/2014 315.00p 319.00p 313.50p 317.25p 17014
06/11/2014 317.00p 317.00p 305.25p 315.00p 49699
05/11/2014 316.00p 316.00p 310.00p 311.00p 85854
04/11/2014 318.50p 318.50p 308.50p 310.00p 210916
03/11/2014 318.75p 318.75p 310.50p 310.50p 119413
31/10/2014 312.00p 317.75p 310.00p 313.00p 434113
30/10/2014 300.25p 312.00p 300.25p 310.00p 59633
29/10/2014 300.00p 306.28p 300.00p 304.00p 305278
28/10/2014 300.00p 302.75p 300.00p 301.25p 19783
27/10/2014 300.25p 305.00p 300.00p 300.25p 14943
24/10/2014 305.25p 308.75p 301.06p 303.25p 267312
23/10/2014 313.75p 314.00p 307.50p 309.00p 63466
22/10/2014 312.50p 318.50p 307.50p 310.00p 228185
21/10/2014 306.50p 315.00p 306.00p 310.00p 193307
20/10/2014 316.00p 316.00p 302.52p 309.50p 33741
17/10/2014 308.00p 310.99p 303.50p 309.25p 235196
16/10/2014 315.00p 315.00p 305.00p 309.00p 28899
15/10/2014 315.75p 315.75p 302.50p 307.25p 28289
14/10/2014 310.75p 312.69p 307.28p 308.50p 24371
13/10/2014 309.75p 311.75p 305.25p 311.00p 136501
10/10/2014 315.00p 315.25p 306.00p 310.50p 255488
09/10/2014 320.00p 320.00p 313.00p 315.50p 229540
08/10/2014 322.00p 322.00p 313.50p 315.50p 81332
07/10/2014 330.75p 330.75p 318.00p 319.25p 60506
06/10/2014 329.25p 332.00p 325.00p 326.00p 78893
03/10/2014 319.50p 329.00p 318.00p 323.00p 222367
02/10/2014 321.25p 329.50p 314.50p 315.00p 134491
01/10/2014 325.25p 334.25p 321.75p 321.75p 506995
30/09/2014 330.75p 330.75p 326.00p 326.00p 127642
29/09/2014 330.25p 330.75p 325.25p 328.50p 41099
26/09/2014 335.25p 335.25p 328.75p 331.00p 79308
25/09/2014 335.25p 341.00p 335.25p 337.00p 41666
24/09/2014 349.75p 349.75p 338.00p 341.00p 35305
23/09/2014 351.75p 352.87p 341.50p 347.00p 70084
22/09/2014 352.00p 353.00p 351.25p 351.25p 62857
19/09/2014 362.50p 362.50p 352.00p 353.00p 85211
18/09/2014 352.00p 355.00p 352.00p 354.50p 9685
17/09/2014 360.25p 360.25p 352.00p 354.00p 46384
16/09/2014 346.50p 357.00p 346.50p 351.00p 30097
15/09/2014 352.00p 357.50p 350.92p 354.25p 26851
12/09/2014 360.00p 360.00p 351.50p 353.50p 40001
11/09/2014 369.75p 369.75p 353.00p 358.00p 84343
10/09/2014 367.75p 370.75p 348.50p 356.75p 41610
09/09/2014 358.75p 361.75p 357.64p 359.75p 479779
08/09/2014 348.25p 359.75p 347.00p 359.75p 70422
05/09/2014 348.00p 351.75p 344.05p 347.00p 355199
04/09/2014 367.00p 367.00p 345.75p 346.00p 43710
03/09/2014 361.75p 362.00p 356.50p 360.75p 84522
02/09/2014 363.00p 364.50p 358.50p 359.00p 389097
01/09/2014 360.25p 371.25p 358.50p 363.00p 19912
29/08/2014 365.00p 365.00p 360.00p 361.00p 17837
28/08/2014 361.50p 369.75p 361.50p 364.00p 53529
27/08/2014 373.00p 373.00p 360.81p 364.00p 19597
26/08/2014 365.00p 367.50p 362.00p 363.75p 10201
22/08/2014 363.25p 372.25p 362.00p 364.25p 67064
21/08/2014 370.00p 370.00p 362.00p 367.00p 53096
20/08/2014 369.75p 369.75p 365.25p 367.50p 40926
19/08/2014 372.25p 372.25p 363.00p 364.75p 48765
18/08/2014 365.00p 371.69p 359.25p 365.00p 385495
15/08/2014 358.00p 374.75p 358.00p 362.00p 168557
14/08/2014 353.00p 363.75p 350.54p 358.25p 124023
13/08/2014 335.75p 352.25p 332.75p 348.50p 250868
12/08/2014 348.75p 363.44p 347.62p 354.50p 378732
11/08/2014 358.75p 358.75p 345.00p 345.00p 91390
08/08/2014 340.25p 359.76p 340.25p 349.75p 131697
07/08/2014 347.00p 351.75p 343.00p 350.00p 1752720
06/08/2014 370.00p 370.00p 337.25p 348.50p 404536
05/08/2014 377.75p 378.50p 355.75p 356.00p 663830
04/08/2014 363.25p 367.04p 360.00p 364.50p 68673
01/08/2014 370.00p 371.75p 360.00p 360.00p 286884
31/07/2014 370.00p 375.00p 369.00p 371.75p 16891
30/07/2014 367.75p 373.25p 357.75p 370.00p 167783
29/07/2014 366.00p 368.00p 365.48p 367.75p 10168
28/07/2014 368.00p 370.81p 363.50p 363.50p 54772
25/07/2014 364.50p 365.00p 360.00p 365.00p 108801
24/07/2014 360.25p 370.00p 360.25p 364.25p 42470
23/07/2014 370.00p 370.00p 360.00p 361.50p 434682
22/07/2014 357.50p 366.25p 355.50p 361.50p 167610
21/07/2014 371.75p 371.75p 360.00p 360.25p 121155
18/07/2014 371.25p 373.00p 365.00p 366.00p 508451
17/07/2014 381.25p 381.25p 370.25p 370.50p 22740
16/07/2014 371.25p 380.00p 370.25p 375.50p 44384
15/07/2014 380.25p 380.75p 378.00p 379.50p 44448
14/07/2014 377.00p 380.50p 377.00p 379.75p 24105
11/07/2014 384.75p 384.75p 377.75p 378.00p 14343
10/07/2014 383.25p 387.48p 377.73p 380.50p 305150
09/07/2014 381.25p 383.00p 381.17p 383.00p 23352
08/07/2014 385.25p 386.50p 380.00p 382.50p 343611
07/07/2014 380.75p 389.50p 377.75p 385.75p 13857
04/07/2014 379.00p 383.00p 376.25p 381.00p 17153
03/07/2014 375.00p 380.50p 371.53p 379.75p 23273
02/07/2014 367.00p 372.25p 365.00p 371.25p 148141
01/07/2014 370.00p 374.00p 367.75p 368.75p 46413
30/06/2014 377.75p 377.75p 365.93p 374.00p 166038
27/06/2014 378.25p 380.00p 375.17p 375.25p 112656
26/06/2014 381.25p 390.00p 376.00p 376.00p 29684
25/06/2014 389.75p 389.75p 375.25p 378.50p 18957
24/06/2014 395.00p 395.25p 377.99p 386.75p 63126
23/06/2014 409.75p 409.75p 391.75p 395.25p 130279
20/06/2014 416.00p 421.50p 385.09p 400.00p 379675
19/06/2014 428.25p 433.25p 412.75p 413.75p 74851
18/06/2014 425.25p 428.25p 420.25p 424.75p 25631
17/06/2014 428.75p 431.50p 427.25p 428.00p 14588
16/06/2014 436.75p 438.75p 427.00p 431.50p 36924
13/06/2014 435.00p 435.00p 427.75p 427.75p 34478
12/06/2014 433.25p 439.25p 426.75p 431.50p 72532
11/06/2014 428.00p 438.50p 427.18p 430.00p 126033
10/06/2014 426.50p 436.50p 421.26p 425.75p 47451
09/06/2014 427.25p 429.75p 421.50p 425.50p 28959
06/06/2014 423.75p 430.75p 420.00p 421.50p 21490
05/06/2014 435.00p 435.00p 422.75p 422.75p 16278
04/06/2014 428.00p 436.25p 427.50p 435.75p 15374
03/06/2014 430.00p 430.00p 417.64p 427.50p 20160
02/06/2014 415.00p 422.00p 415.00p 421.75p 107078
30/05/2014 418.50p 421.25p 414.73p 418.00p 37872
29/05/2014 424.75p 424.75p 417.00p 418.00p 27023
28/05/2014 418.25p 422.00p 418.25p 420.00p 6970
27/05/2014 418.25p 420.00p 414.00p 418.75p 25827
23/05/2014 410.00p 418.00p 410.00p 418.00p 14373
22/05/2014 407.00p 414.50p 405.25p 410.00p 51510
21/05/2014 415.00p 415.00p 404.00p 405.25p 11874
20/05/2014 406.25p 410.25p 400.94p 404.75p 53844
19/05/2014 405.25p 416.25p 405.25p 408.00p 19815
16/05/2014 413.50p 414.00p 405.44p 411.25p 13221
15/05/2014 410.25p 413.50p 405.75p 413.50p 68915
14/05/2014 426.00p 426.00p 412.25p 413.00p 7143
13/05/2014 422.50p 422.50p 414.50p 414.50p 70521
12/05/2014 427.75p 427.75p 416.00p 422.50p 53386
09/05/2014 416.50p 420.00p 416.50p 418.00p 33301
08/05/2014 419.00p 420.63p 414.42p 417.25p 40709
07/05/2014 414.00p 419.75p 414.00p 419.75p 65229
06/05/2014 409.00p 416.25p 409.00p 414.75p 38752
02/05/2014 405.00p 410.25p 400.00p 409.75p 624798
01/05/2014 402.25p 404.75p 392.04p 403.00p 426234
30/04/2014 404.00p 405.75p 398.50p 401.00p 195156
29/04/2014 404.50p 408.00p 404.17p 405.75p 29076
28/04/2014 407.25p 410.25p 400.00p 406.00p 160768
25/04/2014 407.25p 410.00p 403.75p 407.00p 27372
24/04/2014 414.25p 415.20p 404.75p 407.00p 929431
23/04/2014 419.50p 419.50p 410.00p 412.00p 377795
22/04/2014 410.50p 415.00p 407.00p 410.00p 442626
17/04/2014 405.00p 409.19p 402.00p 407.00p 756733
16/04/2014 407.50p 407.50p 400.50p 404.75p 29429
15/04/2014 410.00p 411.50p 402.75p 404.75p 146032
14/04/2014 418.00p 422.25p 395.25p 411.50p 197384
11/04/2014 429.25p 429.25p 415.00p 422.25p 58004
10/04/2014 430.00p 437.00p 425.00p 425.00p 62753
09/04/2014 431.75p 439.75p 430.00p 430.00p 25740
08/04/2014 435.00p 438.00p 431.75p 431.75p 13358
07/04/2014 439.00p 439.00p 437.25p 437.25p 1295
04/04/2014 442.25p 449.25p 435.00p 438.00p 166856
03/04/2014 437.00p 445.85p 437.00p 440.00p 59343
02/04/2014 437.25p 443.83p 436.42p 438.00p 38331
01/04/2014 438.50p 443.50p 434.75p 438.50p 21414
31/03/2014 438.00p 440.50p 434.75p 434.75p 93435
28/03/2014 446.50p 447.83p 435.00p 438.25p 38679
27/03/2014 444.75p 444.75p 440.50p 442.00p 25912
26/03/2014 444.75p 449.71p 440.00p 440.00p 163898
25/03/2014 440.25p 445.00p 439.50p 442.75p 26488
24/03/2014 455.00p 456.67p 435.25p 442.75p 44465
21/03/2014 448.00p 459.50p 448.00p 451.00p 57704
20/03/2014 455.25p 457.50p 445.25p 448.50p 79332
19/03/2014 461.00p 462.09p 456.25p 457.50p 38011
18/03/2014 469.75p 469.75p 460.50p 460.50p 13798
17/03/2014 469.50p 469.75p 465.00p 465.00p 126135
14/03/2014 475.25p 475.25p 465.25p 469.75p 21463
13/03/2014 476.50p 478.50p 470.00p 472.75p 125569
12/03/2014 478.00p 479.00p 471.50p 471.50p 52252
11/03/2014 480.00p 480.00p 478.00p 479.00p 23666
10/03/2014 479.75p 480.75p 477.00p 478.00p 113798
07/03/2014 479.75p 481.50p 476.00p 480.00p 17840
06/03/2014 469.00p 481.50p 468.56p 476.00p 73211
05/03/2014 467.00p 471.00p 467.00p 471.00p 29087
04/03/2014 467.00p 471.75p 465.00p 467.00p 40447
03/03/2014 466.75p 471.75p 465.00p 465.00p 15246
28/02/2014 478.00p 478.00p 466.22p 469.75p 9286
27/02/2014 479.75p 479.75p 478.00p 478.00p 14299
26/02/2014 482.00p 483.00p 474.25p 477.50p 55294
25/02/2014 479.00p 490.00p 477.00p 483.00p 40441
24/02/2014 474.75p 478.50p 471.34p 477.00p 57812

*Close Price adjusted for both dividends and splits