270.00p+4.00 (+1.50%)24 Apr 2024, 16:35
Lsl Property Services PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 267.00p | 270.00p | 267.00p | 270.00p | 5,846 |
Apr 23, 2024 | 265.00p | 267.00p | 265.00p | 266.00p | 28,148 |
Apr 22, 2024 | 260.00p | 267.00p | 260.00p | 265.00p | 83,395 |
Apr 19, 2024 | 266.00p | 266.00p | 262.00p | 262.00p | 20,241 |
Apr 18, 2024 | 266.00p | 268.00p | 266.00p | 266.00p | 818 |
Apr 17, 2024 | 266.00p | 267.90p | 266.00p | 266.00p | 1,032 |
Apr 16, 2024 | 267.00p | 267.00p | 266.00p | 266.00p | 3,512 |
Apr 15, 2024 | 267.00p | 269.00p | 266.00p | 266.00p | 11,720 |
Apr 12, 2024 | 268.00p | 272.00p | 268.00p | 271.00p | 1,617 |
Apr 11, 2024 | 270.00p | 272.00p | 263.00p | 263.00p | 7,340 |
Apr 10, 2024 | 278.00p | 278.00p | 270.00p | 270.00p | 21,311 |
Apr 9, 2024 | 270.00p | 276.00p | 270.00p | 272.00p | 40,615 |
Apr 8, 2024 | 269.00p | 269.00p | 264.52p | 266.00p | 8,544 |
Apr 5, 2024 | 269.00p | 269.00p | 261.10p | 269.00p | 20,942 |
Apr 4, 2024 | 270.00p | 267.00p | 263.00p | 267.00p | 15,739 |
Apr 3, 2024 | 261.00p | 270.00p | 260.00p | 265.00p | 37,559 |
Apr 2, 2024 | 260.00p | 264.00p | 260.00p | 263.00p | 25,460 |
Mar 28, 2024 | 266.00p | 266.00p | 266.00p | 266.00p | 3,068 |
Mar 27, 2024 | 262.00p | 270.00p | 261.00p | 270.00p | 17,582 |
Mar 26, 2024 | 259.00p | 260.00p | 259.00p | 260.00p | 11,919 |
Mar 25, 2024 | 256.00p | 260.00p | 253.50p | 260.00p | 29,904 |
Mar 22, 2024 | 257.00p | 260.00p | 255.00p | 258.00p | 6,668 |
Mar 21, 2024 | 256.00p | 256.84p | 256.00p | 256.00p | 4,520 |
Mar 20, 2024 | 255.00p | 257.00p | 252.50p | 255.00p | 22,180 |
Mar 19, 2024 | 257.00p | 257.00p | 254.00p | 256.00p | 29,683 |
Mar 18, 2024 | 256.00p | 264.00p | 256.00p | 264.00p | 5,631 |
Mar 15, 2024 | 258.00p | 263.00p | 258.00p | 263.00p | 22,303 |
Mar 14, 2024 | 254.00p | 266.00p | 254.00p | 264.00p | 30,699 |
Mar 13, 2024 | 257.00p | 257.00p | 250.00p | 253.00p | 383,027 |
Mar 12, 2024 | 251.00p | 257.00p | 246.00p | 257.00p | 20,251 |
Mar 11, 2024 | 249.00p | 252.00p | 248.00p | 250.00p | 1,553,736 |
Mar 8, 2024 | 259.00p | 259.95p | 248.00p | 248.00p | 1,536,223 |
Mar 7, 2024 | 260.00p | 262.10p | 257.00p | 258.00p | 14,522 |
Mar 6, 2024 | 260.00p | 268.42p | 258.00p | 258.00p | 76,433 |
Mar 5, 2024 | 248.00p | 248.00p | 237.00p | 238.00p | 35,095 |
Mar 4, 2024 | 233.00p | 242.00p | 233.00p | 242.00p | 21,706 |
Mar 1, 2024 | 239.00p | 240.00p | 232.00p | 232.00p | 438,668 |
Feb 29, 2024 | 239.00p | 240.00p | 231.00p | 235.00p | 30,845 |
Feb 28, 2024 | 245.00p | 245.00p | 233.00p | 236.00p | 37,216 |
Feb 27, 2024 | 250.00p | 251.63p | 240.00p | 240.00p | 69,275 |
Feb 26, 2024 | 255.00p | 261.60p | 250.00p | 250.00p | 20,375 |
Feb 23, 2024 | 261.00p | 261.00p | 255.00p | 257.00p | 11,841 |
Feb 22, 2024 | 263.00p | 270.00p | 263.00p | 263.00p | 11,849 |
Feb 21, 2024 | 270.00p | 273.00p | 270.00p | 270.00p | 11,809 |
Feb 20, 2024 | 273.00p | 277.00p | 270.00p | 270.00p | 6,652 |
Feb 19, 2024 | 281.00p | 281.00p | 274.00p | 274.00p | 6,196 |
Feb 16, 2024 | 282.00p | 285.00p | 282.00p | 285.00p | 30,934 |
Feb 15, 2024 | 279.00p | 280.00p | 274.75p | 280.00p | 25,373 |
Feb 14, 2024 | 279.00p | 280.00p | 278.00p | 280.00p | 14,170 |
Feb 13, 2024 | 275.00p | 280.00p | 270.00p | 280.00p | 36,755 |
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 |
---|---|---|
Pz Cussons PLC | 101.00 | 6.77 |
Darktrace PLC | 518.60 | 5.84 |
Rhi Magnesita N.V. | 3,630.00 | 4.76 |
Anglo American PLC | 2,205.00 | 4.45 |
Dunelm Group PLC | 1,008.00 | 3.97 |
Quilter PLC | 106.20 | 3.61 |
Fallers
Company | Price | % Chg |
---|---|---|
Croda International PLC | 4,654.00 | -4.79 |
Breedon Group PLC | 364.50 | -4.08 |
Hammerson PLC | 26.72 | -3.95 |
Crest Nicholson Holdings PLC | 184.20 | -3.76 |
Ocado Group PLC | 364.60 | -3.49 |
Marshalls PLC | 256.50 | -3.39 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.