283.00p-2.00 (-2.08%)07 Nov 2024, 16:35
Lsl Property Services PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 7, 2024 | 285.00p | 287.00p | 280.00p | 283.00p | 53,509 |
Nov 6, 2024 | 309.00p | 309.00p | 284.00p | 285.00p | 41,372 |
Nov 5, 2024 | 300.00p | 301.00p | 293.00p | 296.00p | 37,814 |
Nov 4, 2024 | 300.00p | 308.00p | 300.00p | 300.00p | 45,685 |
Nov 1, 2024 | 302.00p | 312.00p | 300.00p | 301.00p | 15,552 |
Oct 31, 2024 | 298.00p | 310.00p | 297.50p | 301.00p | 168,886 |
Oct 30, 2024 | 302.00p | 315.00p | 299.00p | 302.00p | 1,095,621 |
Oct 29, 2024 | 310.00p | 310.00p | 302.00p | 306.00p | 19,872 |
Oct 28, 2024 | 300.00p | 307.00p | 300.00p | 302.00p | 17,331 |
Oct 25, 2024 | 310.00p | 310.00p | 300.00p | 300.00p | 28,103 |
Oct 24, 2024 | 305.00p | 307.00p | 302.00p | 303.00p | 73,565 |
Oct 23, 2024 | 300.00p | 309.00p | 300.00p | 308.00p | 127,373 |
Oct 22, 2024 | 304.00p | 304.00p | 295.00p | 300.00p | 54,427 |
Oct 21, 2024 | 302.00p | 306.00p | 302.00p | 304.00p | 10,774 |
Oct 18, 2024 | 303.00p | 307.00p | 300.00p | 305.00p | 16,930 |
Oct 17, 2024 | 309.00p | 316.00p | 297.00p | 304.00p | 33,174 |
Oct 16, 2024 | 310.00p | 312.00p | 307.27p | 310.00p | 19,435 |
Oct 15, 2024 | 305.00p | 310.00p | 305.00p | 310.00p | 133,552 |
Oct 14, 2024 | 306.00p | 308.00p | 304.00p | 305.00p | 27,005 |
Oct 11, 2024 | 310.00p | 314.00p | 305.00p | 305.00p | 13,088 |
Oct 10, 2024 | 307.00p | 309.68p | 302.00p | 305.00p | 31,548 |
Oct 9, 2024 | 310.00p | 312.00p | 303.33p | 305.00p | 122,751 |
Oct 8, 2024 | 308.00p | 309.50p | 307.00p | 307.00p | 57,055 |
Oct 7, 2024 | 310.00p | 314.00p | 306.00p | 308.00p | 72,000 |
Oct 4, 2024 | 309.00p | 310.00p | 306.00p | 308.00p | 368,572 |
Oct 3, 2024 | 305.00p | 309.12p | 301.66p | 306.00p | 607,172 |
Oct 2, 2024 | 302.00p | 303.00p | 297.00p | 303.00p | 11,546 |
Oct 1, 2024 | 301.00p | 301.00p | 297.00p | 301.00p | 202,742 |
Sep 30, 2024 | 296.00p | 300.00p | 295.00p | 297.00p | 54,855 |
Sep 27, 2024 | 297.00p | 300.00p | 293.77p | 295.00p | 26,582 |
Sep 26, 2024 | 294.00p | 301.00p | 290.00p | 295.00p | 41,021 |
Sep 25, 2024 | 315.00p | 315.00p | 285.00p | 295.00p | 137,826 |
Sep 24, 2024 | 311.00p | 313.40p | 306.00p | 306.00p | 36,790 |
Sep 23, 2024 | 316.00p | 320.90p | 309.00p | 310.00p | 212,069 |
Sep 20, 2024 | 313.00p | 313.01p | 303.00p | 309.00p | 111,810 |
Sep 19, 2024 | 319.00p | 324.00p | 313.00p | 315.00p | 121,690 |
Sep 18, 2024 | 327.00p | 327.05p | 315.00p | 317.00p | 68,225 |
Sep 17, 2024 | 325.00p | 328.75p | 323.00p | 326.00p | 123,487 |
Sep 16, 2024 | 320.00p | 334.00p | 320.00p | 325.00p | 19,036 |
Sep 13, 2024 | 335.00p | 339.00p | 322.00p | 324.00p | 58,505 |
Sep 12, 2024 | 342.00p | 342.00p | 327.00p | 331.00p | 199,605 |
Sep 11, 2024 | 335.00p | 337.00p | 333.00p | 335.00p | 63,762 |
Sep 10, 2024 | 337.00p | 338.00p | 336.00p | 336.00p | 6,200 |
Sep 9, 2024 | 337.00p | 340.00p | 336.00p | 340.00p | 11,791 |
Sep 6, 2024 | 336.00p | 337.00p | 334.00p | 336.00p | 43,191 |
Sep 5, 2024 | 337.00p | 341.00p | 334.00p | 337.00p | 30,141 |
Sep 4, 2024 | 335.00p | 339.00p | 333.00p | 337.00p | 18,531 |
Sep 3, 2024 | 340.00p | 344.50p | 339.00p | 339.00p | 6,453 |
Sep 2, 2024 | 339.00p | 344.50p | 336.00p | 340.00p | 22,849 |
Aug 30, 2024 | 338.00p | 338.00p | 335.50p | 338.00p | 49,645 |
Most Read
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