23.10p+0.10 (+0.43%)19 Aug 2022, 15:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

London & Associated Properties PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 18, 202222.80p24.00p21.63p23.00p119,627
Aug 16, 202222.80p22.75p22.75p22.80p5,432
Aug 15, 202222.80p22.70p22.70p22.80p10,000
Aug 12, 202222.80p22.75p21.60p22.80p40,501
Aug 11, 202223.10p21.63p21.60p23.10p60,000
Aug 10, 202223.10p21.63p21.63p23.10p1,000
Aug 9, 202222.80p23.00p22.00p23.10p215,000
Aug 8, 202223.10p21.60p21.60p22.80p2,337
Aug 5, 202223.50p22.00p21.60p23.10p25,074
Aug 3, 202224.50p25.50p23.32p24.50p39,958
Aug 2, 202221.20p25.00p22.38p24.50p221,957
Aug 1, 202219.50p22.38p20.44p21.20p119,601
Jul 29, 202219.50p18.55p18.55p19.50p1,617
Jul 22, 202218.50p20.50p20.00p19.50p25,000
Jul 19, 202219.20p18.34p17.39p18.50p48,959
Jul 15, 202219.70p19.22p19.22p19.70p10,119
Jul 14, 202219.50p20.39p19.63p19.70p29,250
Jul 12, 202219.50p19.27p19.27p19.50p5,000
Jul 11, 202219.50p19.27p19.27p19.50p5,000
Jul 8, 202219.70p20.00p19.37p19.50p106,000
Jul 7, 202219.70p19.36p19.36p19.70p6,000
Jul 4, 202220.30p20.30p20.30p19.50p5,000
Jun 30, 202220.50p20.95p20.02p20.50p100,250
Jun 28, 202220.50p20.99p20.02p20.50p199,000
Jun 27, 202219.50p21.96p19.04p20.50p125,507
Jun 24, 202219.50p19.75p19.75p19.50p5,000
Jun 23, 202219.50p18.06p18.06p19.50p1,702
Jun 22, 202219.50p20.25p18.06p19.50p80,000
Jun 21, 202221.50p19.50p18.00p19.50p107,548
Jun 20, 202223.00p22.06p20.57p21.50p27,326
Jun 17, 202223.50p22.15p22.00p23.00p10,000
Jun 15, 202223.00p23.90p22.15p23.50p87,081
Jun 14, 202223.00p22.10p22.00p23.00p15,000
Jun 13, 202223.50p23.05p23.05p23.00p2,170
Jun 10, 202223.50p23.01p23.01p23.50p37
Jun 9, 202222.50p23.56p23.56p23.50p1,292
Jun 8, 202223.00p23.50p23.00p23.50p104,855
Jun 7, 202222.50p23.50p22.46p23.00p49,652
Jun 6, 202223.00p23.56p21.00p22.50p60,000
May 26, 202221.00p20.02p20.02p21.00p291
May 19, 202221.00p20.02p20.02p21.00p1,512
May 12, 202221.50p20.00p20.00p21.00p8,198
May 5, 202222.00p21.00p21.00p21.50p5,000
May 3, 202222.00p21.00p21.00p22.00p5,000
Apr 29, 202222.00p21.02p21.02p22.00p688
Apr 28, 202222.00p21.02p21.02p22.00p4,480
Apr 27, 202222.00p21.02p21.02p22.00p2,081
Apr 26, 202222.00p22.05p22.05p22.00p2,000
Apr 25, 202223.00p22.02p22.00p22.00p26,362
Apr 22, 202223.50p22.58p22.00p23.00p45,000
Showing 1 to 50 of 134