10.50p+0.00 (+0.00%)03 May 2024, 08:00
London & Associated Properties PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 3, 2024 | 10.50p | 12.00p | 12.00p | 10.50p | 1,200 |
Apr 30, 2024 | 11.50p | 10.22p | 10.22p | 10.50p | 15,000 |
Apr 29, 2024 | 11.50p | 13.00p | 13.00p | 11.50p | 200 |
Apr 26, 2024 | 9.50p | 10.94p | 10.94p | 10.50p | 10,000 |
Apr 19, 2024 | 9.50p | 9.60p | 9.60p | 9.50p | 26,783 |
Apr 18, 2024 | 9.50p | 11.00p | 9.00p | 9.50p | 13,029 |
Apr 16, 2024 | 9.50p | 11.00p | 11.00p | 9.50p | 398 |
Apr 15, 2024 | 9.50p | 9.50p | 8.00p | 9.50p | 12,056 |
Apr 5, 2024 | 9.50p | 11.00p | 11.00p | 9.50p | 25,000 |
Apr 4, 2024 | 10.00p | 10.75p | 9.00p | 9.50p | 254,082 |
Apr 3, 2024 | 10.00p | 9.75p | 9.00p | 10.00p | 75,356 |
Apr 2, 2024 | 10.50p | 10.00p | 9.00p | 10.00p | 25,337 |
Mar 28, 2024 | 9.50p | 11.00p | 9.13p | 10.00p | 54,042 |
Mar 27, 2024 | 9.50p | 10.75p | 10.75p | 9.50p | 1,000 |
Mar 25, 2024 | 8.50p | 9.94p | 9.94p | 9.50p | 15,000 |
Mar 22, 2024 | 8.50p | 9.90p | 9.90p | 8.50p | 100,000 |
Mar 20, 2024 | 8.50p | 8.90p | 7.83p | 8.50p | 26,360 |
Mar 18, 2024 | 8.50p | 7.75p | 7.75p | 8.50p | 5,204 |
Mar 15, 2024 | 8.50p | 7.70p | 7.70p | 8.50p | 100,000 |
Mar 14, 2024 | 8.50p | 9.50p | 9.50p | 8.50p | 27,000 |
Mar 13, 2024 | 10.00p | 9.00p | 9.00p | 10.00p | 2,194 |
Mar 8, 2024 | 10.00p | 9.79p | 9.76p | 10.00p | 60,000 |
Mar 7, 2024 | 10.00p | 9.00p | 9.00p | 10.00p | 2,081 |
Feb 28, 2024 | 10.00p | 9.88p | 9.88p | 10.00p | 2,500 |
Feb 27, 2024 | 10.00p | 9.04p | 9.04p | 10.00p | 5,660 |
Feb 16, 2024 | 10.00p | 9.00p | 9.00p | 10.00p | 54,580 |
Feb 15, 2024 | 10.00p | 9.88p | 9.88p | 10.00p | 800 |
Feb 12, 2024 | 11.00p | 10.00p | 10.00p | 10.00p | 10,565 |
Feb 8, 2024 | 11.00p | 10.00p | 10.00p | 11.00p | 218 |
Feb 7, 2024 | 11.00p | 10.04p | 10.04p | 11.00p | 4,371 |
Feb 5, 2024 | 11.00p | 11.65p | 11.65p | 11.00p | 4,220 |
Jan 22, 2024 | 11.00p | 10.22p | 10.22p | 11.00p | 9,774 |
Jan 12, 2024 | 11.00p | 10.00p | 10.00p | 11.00p | 2,875 |
Jan 9, 2024 | 11.00p | 10.00p | 10.00p | 11.00p | 3,044 |
Jan 3, 2024 | 12.00p | 12.00p | 10.06p | 11.00p | 189,565 |
Jan 2, 2024 | 12.50p | 10.25p | 10.25p | 12.00p | 30,000 |
Dec 27, 2023 | 13.00p | 12.90p | 11.00p | 12.50p | 20,003 |
Dec 20, 2023 | 13.50p | 12.06p | 12.06p | 13.00p | 25,000 |
Dec 19, 2023 | 14.50p | 14.68p | 13.06p | 13.50p | 25,170 |
Dec 18, 2023 | 15.00p | 14.00p | 13.00p | 14.50p | 18,197 |
Dec 15, 2023 | 15.00p | 14.15p | 14.15p | 15.00p | 20,000 |
Dec 13, 2023 | 15.50p | 14.87p | 14.75p | 15.00p | 109,564 |
Dec 12, 2023 | 12.50p | 18.00p | 18.00p | 15.50p | 27,637 |
Dec 6, 2023 | 12.50p | 11.50p | 11.50p | 12.50p | 63 |
Dec 4, 2023 | 11.50p | 13.00p | 12.00p | 12.50p | 736 |
Dec 1, 2023 | 8.50p | 10.00p | 10.00p | 11.50p | 3,000 |
Nov 30, 2023 | 8.50p | 10.00p | 10.00p | 8.50p | 697 |
Nov 27, 2023 | 8.50p | 7.10p | 7.00p | 8.50p | 20,293 |
Nov 24, 2023 | 8.50p | 9.94p | 9.94p | 8.50p | 1,000 |
Nov 21, 2023 | 8.50p | 7.00p | 7.00p | 8.50p | 329 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Trainline PLC | 320.80 | 6.58 |
Phoenix Group Holdings PLC | 519.50 | 6.45 |
Tritax Eurobox PLC | 59.70 | 5.66 |
Vistry Group PLC | 1,287.00 | 5.06 |
Berkeley Group Holdings (The) PLC | 5,040.00 | 4.96 |
Genus PLC | 1,868.00 | 4.71 |
Fallers
Company | Price | % Chg |
---|---|---|
Tbc Bank Group PLC | 2,995.00 | -8.55 |
Bank Of Georgia Group PLC | 4,725.00 | -7.17 |
Hiscox LTD | 1,114.00 | -5.19 |
Watches Of Switzerland Group PLC | 332.00 | -3.77 |
Rhi Magnesita N.V. | 3,555.00 | -3.13 |
4Imprint Group PLC | 6,080.00 | -2.88 |
Risers/fallers data from previous trading day.