Land Securities Group Historic Prices

 
     
Date Open High Low Close Volume
Jul 22, 2019 844.60 846.20 830.00 835.00 1,451,321
Jul 19, 2019 842.20 845.80 834.90 845.40 1,550,883
Jul 18, 2019 841.60 847.20 838.80 842.60 1,191,480
Jul 17, 2019 838.60 847.00 833.40 843.40 1,539,808
Jul 16, 2019 837.80 841.20 826.60 838.40 1,715,561
Jul 15, 2019 835.80 839.40 831.40 837.80 876,558
Jul 12, 2019 0.00 843.00 0.00 837.80 1,477,742
Jul 11, 2019 837.20 847.20 832.80 832.80 1,764,361
Jul 10, 2019 854.60 855.60 837.57 837.80 1,201,129
Jul 9, 2019 849.60 857.60 849.60 852.80 1,178,104
Jul 8, 2019 857.00 857.00 848.00 852.40 1,286,463
Jul 5, 2019 860.60 867.40 854.20 854.20 1,254,651
Jul 4, 2019 853.60 860.80 852.70 858.20 5,295,212
Jul 3, 2019 850.80 857.40 846.80 850.20 3,558,484
Jul 2, 2019 846.20 850.80 837.80 849.60 1,964,166
Jul 1, 2019 836.60 846.20 835.00 844.00 2,037,850
Jun 28, 2019 820.40 833.20 820.40 833.20 2,876,702
Jun 27, 2019 825.20 826.60 813.40 818.00 2,017,737
Jun 26, 2019 834.40 835.80 823.80 824.40 6,786,075
Jun 25, 2019 819.40 835.20 817.40 835.20 3,350,506
Jun 24, 2019 833.00 834.00 819.60 819.60 2,645,933
Jun 21, 2019 831.80 833.60 821.60 832.60 10,118,010
Jun 20, 2019 833.40 834.80 826.40 826.80 2,234,440
Jun 19, 2019 849.00 849.00 836.60 836.60 4,481,165
Jun 18, 2019 843.80 853.40 837.00 845.00 2,736,819
Jun 17, 2019 846.80 852.00 842.60 842.60 3,026,659
Jun 14, 2019 852.20 855.00 841.40 841.60 2,103,347
Jun 13, 2019 843.00 857.00 836.40 853.80 2,090,711
Jun 12, 2019 849.80 852.80 835.80 843.40 4,203,830
Jun 11, 2019 852.20 854.60 845.40 851.20 1,636,423
Jun 10, 2019 852.20 853.44 846.00 849.20 1,083,471
Jun 7, 2019 845.20 854.40 839.60 849.40 2,194,271
Jun 6, 2019 844.20 850.84 840.60 843.00 1,874,777
Jun 5, 2019 836.20 845.80 831.20 845.80 1,910,541
Jun 4, 2019 826.80 839.40 826.80 833.00 1,557,869
Jun 3, 2019 831.00 832.20 821.00 830.40 2,133,535
May 31, 2019 823.40 832.60 817.60 828.60 5,029,776
May 30, 2019 826.80 829.20 821.00 826.80 1,505,925
May 29, 2019 827.60 833.40 825.20 826.20 2,556,364
May 28, 2019 840.60 840.60 824.24 831.00 4,756,539
May 27, 2019 831.40 0.00 0.00 833.00 0
May 24, 2019 831.40 835.80 828.60 833.00 3,013,614
May 23, 2019 846.40 850.20 828.20 830.20 2,626,637
May 22, 2019 866.60 866.60 848.40 848.40 3,599,609
May 21, 2019 869.60 869.60 859.00 866.60 3,385,239
May 20, 2019 872.40 887.80 867.80 869.20 2,184,363
May 17, 2019 895.60 896.80 881.60 884.20 2,763,533
May 16, 2019 881.00 898.00 874.40 898.00 2,972,260
May 15, 2019 879.80 885.36 876.60 883.00 4,047,847
May 14, 2019 895.00 898.75 871.00 879.60 3,211,787
Showing 1 to 50 of 261