LAND.L: Land Securities Group plc Historical Data

1999 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 499.827

CLOSE 499.314

Low

LOW 403.01

High

HIGH 574.85

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	475.95	479.04	467.92	475.95
01/05/1999	490.79	497.59	487.7	494.5
01/06/1999	499.44	512.42	498.82	511.19
01/07/1999	506.86	506.86	495.73	496.97
01/08/1999	499.44	499.44	488.31	491.41
01/11/1999	492.64	492.64	480.28	483.37
01/12/1999	483.37	487.08	472.86	479.04
01/13/1999	474.1	478.42	461.74	475.95
01/14/1999	475.33	477.19	467.3	470.39
01/15/1999	463.59	477.81	463.59	477.19
01/18/1999	481.52	481.52	471.01	472.24
01/19/1999	471.63	475.95	463.59	470.39
01/20/1999	474.72	474.72	459.88	461.12
01/21/1999	459.26	467.3	452.46	454.32
01/22/1999	448.14	454.32	437.63	445.05
01/25/1999	437.01	440.72	432.07	433.3
01/26/1999	437.63	437.63	429.59	434.54
01/27/1999	441.96	445.05	441.34	441.96
01/28/1999	440.1	445.05	440.1	442.57
01/29/1999	441.96	452.46	440.72	449.37
02/01/1999	453.08	472.24	448.14	471.01
02/02/1999	466.68	487.08	466.68	483.99
02/03/1999	487.08	487.08	479.04	482.75
02/04/1999	485.22	492.64	483.37	487.08
02/05/1999	480.9	487.7	478.42	486.46
02/08/1999	482.75	490.79	482.75	488.93
02/09/1999	491.41	491.41	480.9	487.7
02/10/1999	489.55	498.82	485.84	497.59
02/11/1999	500.06	500.68	492.64	499.44
02/12/1999	503.77	514.89	483.99	498.2
02/15/1999	497.59	501.91	493.88	496.35
02/16/1999	496.35	496.35	483.37	489.55
02/17/1999	488.31	508.09	485.84	503.15
02/18/1999	500.68	501.3	491.41	495.73
02/19/1999	494.5	497.59	490.79	493.88
02/22/1999	495.11	496.97	483.99	487.7
02/23/1999	491.41	491.41	483.99	488.31
02/24/1999	491.41	499.44	488.93	498.2
02/25/1999	499.44	505.62	492.64	496.35
02/26/1999	496.97	503.15	495.11	500.68
03/01/1999	503.15	511.19	502.53	508.71
03/02/1999	513.66	525.4	511.8	517.37
03/03/1999	515.51	523.55	511.19	514.89
03/04/1999	505.62	513.04	505	508.09
03/05/1999	501.91	531.58	501.91	521.69
03/08/1999	525.4	529.11	521.08	526.02
03/09/1999	527.87	550.13	524.78	547.04
03/10/1999	540.86	545.18	534.06	540.24
03/11/1999	543.33	545.8	530.97	540.86
03/12/1999	546.42	546.42	534.67	534.67
03/15/1999	534.06	537.15	523.55	526.02
03/16/1999	522.31	529.11	516.75	521.69
03/17/1999	517.98	522.31	494.5	506.24
03/18/1999	505.62	509.95	484.61	492.02
03/19/1999	503.77	511.19	495.11	509.33
03/22/1999	511.8	521.08	497.59	500.06
03/23/1999	491.41	500.68	482.13	495.11
03/24/1999	494.5	496.97	479.66	483.37
03/25/1999	485.22	489.55	483.37	485.22
03/26/1999	483.99	488.31	472.86	487.7
03/29/1999	487.08	487.08	479.04	483.37
03/30/1999	483.99	507.48	482.13	504.39
03/31/1999	508.71	509.95	501.3	506.86
04/01/1999	504.39	505.62	496.35	501.3
04/05/1999	501.3	501.3	501.3	501.3
04/06/1999	503.77	512.42	498.82	509.95
04/07/1999	512.42	514.89	506.86	509.33
04/08/1999	513.04	513.66	500.68	503.77
04/09/1999	507.48	521.69	507.48	519.22
04/12/1999	506.86	522.31	506.86	519.84
04/13/1999	521.08	524.17	513.04	519.22
04/14/1999	519.22	519.22	505.62	509.95
04/15/1999	511.19	521.08	506.86	517.98
04/16/1999	515.51	524.78	514.28	519.22
04/19/1999	517.37	519.22	514.28	514.89
04/20/1999	510.57	511.8	500.06	508.09
04/21/1999	503.77	517.37	503.77	512.42
04/22/1999	509.95	512.42	500.68	511.19
04/23/1999	514.89	516.75	510.57	514.28
04/26/1999	512.42	514.89	508.09	511.19
04/27/1999	501.3	510.57	501.3	506.24
04/28/1999	504.39	506.24	498.82	498.82
04/29/1999	501.3	505.62	500.68	501.91
04/30/1999	503.15	506.86	500.68	502.53
05/03/1999	502.53	502.53	502.53	502.53
05/04/1999	512.42	520.46	510.57	511.8
05/05/1999	508.09	512.42	505.62	506.86
05/06/1999	508.71	509.33	494.5	498.82
05/07/1999	503.77	506.86	496.97	501.3
05/10/1999	500.68	505.62	500.06	501.3
05/11/1999	505	506.24	495.11	496.97
05/12/1999	498.82	500.06	488.31	490.17
05/13/1999	494.5	503.15	493.26	501.91
05/14/1999	505.62	511.8	494.5	494.5
05/17/1999	494.5	503.77	492.64	496.97
05/18/1999	498.2	505	498.2	501.91
05/19/1999	500.68	509.95	500.68	503.77
05/20/1999	508.71	519.22	508.71	514.89
05/21/1999	514.28	517.37	511.8	512.42
05/24/1999	514.89	519.22	506.24	506.86
05/25/1999	503.77	503.77	493.26	496.35
05/26/1999	509.95	527.26	506.86	507.48
05/27/1999	511.19	537.15	511.19	534.06
05/28/1999	527.26	553.84	526.64	551.36
05/31/1999	551.36	551.36	551.36	551.36
06/01/1999	549.51	569.91	539.62	551.98
06/02/1999	550.13	560.63	548.89	560.63
06/03/1999	562.49	574.85	558.78	571.76
06/04/1999	568.67	572.38	560.02	568.67
06/07/1999	552.6	562.49	542.09	547.04
06/08/1999	547.04	548.89	542.71	544.56
06/09/1999	543.95	543.95	534.06	539.62
06/10/1999	540.24	540.24	530.97	532.82
06/11/1999	539	550.13	536.53	545.8
06/14/1999	512.42	564.34	512.42	559.4
06/15/1999	563.73	565.58	559.4	559.4
06/16/1999	553.22	564.96	546.42	560.02
06/17/1999	556.93	558.78	550.13	552.6
06/18/1999	556.31	557.54	540.86	541.47
06/21/1999	541.47	548.89	537.15	547.04
06/22/1999	542.09	548.89	542.09	548.27
06/23/1999	547.04	549.51	540.86	545.8
06/24/1999	547.04	547.04	536.53	537.76
06/25/1999	533.44	536.53	528.49	530.97
06/28/1999	533.44	533.44	521.69	530.97
06/29/1999	534.67	535.91	529.73	533.44
06/30/1999	530.97	531.58	523.55	527.26
07/01/1999	526.64	531.58	526.02	530.97
07/02/1999	533.44	543.33	522.31	540.86
07/05/1999	543.95	555.69	539.62	540.86
07/06/1999	542.71	549.51	538.38	546.42
07/07/1999	541.47	547.65	538.38	544.56
07/08/1999	550.13	550.13	537.76	539
07/09/1999	541.47	548.89	537.15	541.47
07/12/1999	543.95	548.27	542.71	543.33
07/13/1999	537.76	540.86	526.64	529.73
07/14/1999	529.73	538.38	525.4	527.26
07/15/1999	532.82	538.38	527.26	536.53
07/16/1999	535.29	537.15	529.73	534.06
07/19/1999	537.15	537.15	526.64	527.26
07/20/1999	519.22	535.29	514.28	516.75
07/21/1999	514.28	519.22	510.57	515.51
07/22/1999	514.28	521.08	500.68	506.24
07/23/1999	501.91	513.04	501.91	505
07/26/1999	505	511.19	496.97	497.59
07/27/1999	503.15	513.66	500.06	510.57
07/28/1999	509.95	522.93	509.95	519.22
07/29/1999	516.13	520.46	500.68	505.62
07/30/1999	505.62	514.28	496.97	512.42
08/02/1999	507.48	525.4	503.77	519.84
08/03/1999	517.37	521.69	512.42	512.42
08/04/1999	516.13	517.37	512.42	513.66
08/05/1999	507.48	511.19	501.91	508.71
08/06/1999	511.19	522.31	511.19	518.6
08/09/1999	514.89	539.62	514.89	533.44
08/10/1999	533.44	536.53	519.22	522.31
08/11/1999	519.22	524.17	516.75	522.31
08/12/1999	512.42	527.87	512.42	522.93
08/13/1999	526.64	529.73	519.22	526.02
08/16/1999	525.4	529.11	513.66	525.4
08/17/1999	528.49	528.49	513.04	513.66
08/18/1999	513.66	525.4	513.04	514.89
08/19/1999	517.37	522.93	510.57	512.42
08/20/1999	519.22	523.55	511.19	513.04
08/23/1999	522.31	527.87	513.04	527.26
08/24/1999	520.46	528.49	520.46	526.02
08/25/1999	528.49	529.73	519.22	520.46
08/26/1999	528.49	529.73	522.31	529.11
08/27/1999	528.49	541.47	527.87	539
08/30/1999	539	539	539	539
08/31/1999	535.91	541.47	531.58	540.24
09/01/1999	531.58	558.78	531.58	555.07
09/02/1999	553.22	559.4	546.42	551.36
09/03/1999	547.65	559.4	547.04	558.16
09/06/1999	553.22	558.16	548.89	551.36
09/07/1999	550.13	553.22	539.62	540.24
09/08/1999	544.56	545.18	523.55	530.35
09/09/1999	521.69	534.06	521.69	528.49
09/10/1999	528.49	530.97	523.55	524.17
09/13/1999	524.17	527.26	519.22	527.26
09/14/1999	531.58	531.58	519.22	521.69
09/15/1999	530.97	530.97	515.51	524.78
09/16/1999	531.58	531.58	511.19	513.04
09/17/1999	513.04	521.69	513.04	517.98
09/20/1999	516.13	516.13	509.95	511.8
09/21/1999	515.51	516.13	501.3	504.39
09/22/1999	498.82	509.95	498.82	503.15
09/23/1999	504.39	513.04	501.91	511.8
09/24/1999	501.91	510.57	501.91	506.86
09/27/1999	509.33	511.19	505	509.95
09/28/1999	513.04	513.66	505	507.48
09/29/1999	514.89	521.69	508.09	509.95
09/30/1999	508.09	511.8	501.91	505.62
10/01/1999	506.86	511.8	501.91	503.15
10/04/1999	505.62	513.04	505.62	511.8
10/05/1999	511.8	519.22	511.19	514.89
10/06/1999	516.13	520.46	514.89	517.98
10/07/1999	519.84	525.4	516.75	517.98
10/08/1999	517.98	517.98	514.28	516.13
10/11/1999	517.98	520.46	513.04	513.66
10/12/1999	514.89	514.89	507.48	511.19
10/13/1999	509.33	509.33	495.11	499.44
10/14/1999	494.5	500.68	482.13	488.31
10/15/1999	482.13	483.99	464.83	472.86
10/18/1999	474.1	483.99	474.1	482.75
10/19/1999	485.22	485.22	450.61	477.81
10/20/1999	479.04	489.55	475.95	485.22
10/21/1999	482.13	485.84	479.04	479.66
10/22/1999	482.13	482.13	467.3	468.53
10/25/1999	470.39	471.01	461.12	462.97
10/26/1999	467.92	468.53	452.46	453.7
10/27/1999	452.46	468.53	452.46	460.5
10/28/1999	460.5	463.59	451.23	459.88
10/29/1999	459.88	475.33	459.88	469.77
11/01/1999	469.77	478.42	469.15	476.57
11/02/1999	475.95	492.64	475.95	491.41
11/03/1999	491.41	494.5	485.22	489.55
11/04/1999	492.02	492.02	483.37	486.46
11/05/1999	487.7	489.55	483.99	487.08
11/08/1999	482.75	482.75	468.53	475.95
11/09/1999	475.95	475.95	463.59	467.3
11/10/1999	463.59	464.83	453.08	462.97
11/11/1999	462.97	466.06	461.74	462.97
11/12/1999	464.83	475.33	461.74	474.1
11/15/1999	479.04	482.13	475.33	477.19
11/16/1999	480.28	482.13	469.77	478.42
11/17/1999	494.5	494.5	479.04	479.66
11/18/1999	483.99	483.99	454.32	458.03
11/19/1999	460.5	460.5	448.14	454.94
11/22/1999	460.5	462.35	445.05	446.9
11/23/1999	452.46	456.79	446.9	451.85
11/24/1999	454.32	457.41	453.08	454.32
11/25/1999	463.59	463.59	449.99	451.23
11/26/1999	450.61	453.7	446.9	449.37
11/29/1999	451.23	454.94	441.34	441.96
11/30/1999	441.96	449.37	440.1	448.14
12/01/1999	448.14	448.14	437.63	439.48
12/02/1999	435.16	440.72	425.27	427.12
12/03/1999	432.68	440.72	432.68	435.16
12/06/1999	440.72	441.96	433.92	433.92
12/07/1999	430.21	437.01	430.21	430.21
12/08/1999	432.68	435.77	423.41	425.27
12/09/1999	434.54	434.54	420.94	422.79
12/10/1999	419.09	422.18	410.43	414.14
12/13/1999	412.29	423.41	407.96	411.05
12/14/1999	417.23	423.41	417.23	418.47
12/15/1999	418.47	418.47	409.81	415.99
12/16/1999	415.99	415.99	408.58	409.2
12/17/1999	409.81	411.05	403.01	407.34
12/20/1999	404.25	420.32	404.25	408.58
12/21/1999	410.43	425.27	406.1	424.03
12/22/1999	424.65	426.5	418.47	424.03
12/23/1999	428.36	440.1	424.65	430.83
12/24/1999	438.87	438.87	434.54	434.54
12/27/1999	432.68	438.87	425.88	425.88
12/28/1999	432.68	438.87	425.88	425.88
12/29/1999	437.01	437.63	418.47	420.32
12/30/1999	426.5	428.98	417.23	428.98

Menu

Create your free account now!

LAND.L: Land Securities Group plc Historical Data

1999 Historical Chart

Average

Low

High