LAND.L: Land Securities Group plc Historical Data

2001 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 537.2583

CLOSE 536.1171

Low

LOW 465.44

High

HIGH 584.12

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2001	523.86	537.46	520.15	528.18
01/03/2001	520.46	527.26	520.46	520.46
01/04/2001	507.17	534.36	507.17	531.58
01/05/2001	530.04	530.04	523.24	528.8
01/08/2001	531.58	534.06	527.26	531.58
01/09/2001	535.6	545.18	528.49	539.62
01/10/2001	542.71	556	537.76	556
01/11/2001	548.27	556.31	546.73	554.45
01/12/2001	551.36	551.36	527.26	527.26
01/15/2001	534.67	534.67	526.64	528.8
01/16/2001	531.58	534.06	526.64	527.87
01/17/2001	523.86	529.42	519.53	529.11
01/18/2001	531.58	544.56	530.04	536.53
01/19/2001	540.24	543.02	524.47	527.87
01/22/2001	527.26	539.62	525.71	539.62
01/23/2001	531.58	551.67	531.58	547.04
01/24/2001	551.36	555.69	547.65	554.45
01/25/2001	551.98	565.58	550.13	556.31
01/26/2001	557.85	568.36	557.54	566.51
01/29/2001	564.96	574.23	562.49	563.11
01/30/2001	562.8	569.29	562.49	568.67
01/31/2001	574.23	574.23	562.49	566.2
02/02/2001	568.67	576.09	566.2	574.85
02/05/2001	574.23	576.09	568.98	574.85
02/06/2001	576.71	577.63	568.67	574.85
02/07/2001	577.94	577.94	566.82	567.74
02/08/2001	566.2	577.94	558.16	568.05
02/09/2001	568.67	568.67	557.54	560.33
02/13/2001	560.63	561.56	559.4	560.02
02/14/2001	560.02	560.02	554.45	556.31
02/15/2001	562.49	562.49	551.98	556
02/16/2001	555.38	555.38	537.15	547.04
02/19/2001	548.58	554.14	545.18	545.18
02/20/2001	548.89	550.13	543.95	548.89
02/21/2001	543.95	555.07	543.95	555.07
02/22/2001	543.95	561.87	543.95	556.31
02/23/2001	551.05	556.31	545.49	550.13
02/26/2001	565.58	565.58	547.04	555.69
02/27/2001	556.62	558.78	548.27	556.31
02/28/2001	555.38	558.78	538.38	538.38
03/01/2001	543.64	546.42	536.84	544.87
03/02/2001	542.4	551.36	537.76	546.42
03/05/2001	539.31	554.76	539.31	551.36
03/06/2001	548.58	562.49	545.8	555.07
03/07/2001	559.4	560.94	549.51	560.02
03/08/2001	562.18	562.18	556.31	556.93
03/09/2001	558.78	559.4	551.36	551.36
03/12/2001	555.69	556.31	547.04	550.13
03/13/2001	547.65	553.84	545.8	553.22
03/14/2001	549.2	551.36	534.06	537.76
03/15/2001	542.71	542.71	536.22	539
03/16/2001	543.33	543.33	529.11	534.67
03/20/2001	531.58	536.53	531.58	534.67
03/21/2001	531.58	533.75	526.95	530.35
03/22/2001	525.4	530.97	512.73	525.4
03/23/2001	534.67	534.98	523.55	527.87
03/26/2001	545.18	545.8	530.35	531.58
03/27/2001	534.67	535.91	529.73	535.91
03/28/2001	533.13	537.76	528.18	533.13
03/29/2001	534.06	542.71	530.35	534.36
03/30/2001	540.24	543.95	536.53	543.95
04/02/2001	532.82	551.98	532.82	548.89
04/03/2001	548.89	551.67	542.09	542.71
04/04/2001	539.62	547.04	535.6	544.56
04/05/2001	542.09	559.09	542.09	554.45
04/06/2001	568.67	568.67	549.51	552.6
04/09/2001	552.91	564.96	550.13	564.96
04/10/2001	571.45	574.85	563.11	565.58
04/11/2001	571.76	572.69	556.31	562.49
04/12/2001	584.12	584.12	560.94	567.43
04/17/2001	568.67	568.67	558.16	564.96
04/18/2001	566.82	568.05	562.49	566.82
04/19/2001	568.36	578.25	564.96	572.38
04/20/2001	568.98	575.78	568.98	574.54
04/23/2001	577.32	577.32	569.91	572.38
04/24/2001	574.85	574.85	563.11	569.6
04/25/2001	571.76	571.76	561.87	566.51
04/26/2001	564.34	568.36	557.24	560.02
04/27/2001	571.76	571.76	545.8	553.22
04/30/2001	558.78	558.78	548.89	550.74
05/01/2001	548.27	550.74	538.69	540.86
05/02/2001	547.04	550.13	540.55	543.95
05/04/2001	544.56	564.03	542.71	553.22
05/08/2001	550.13	558.16	550.13	555.07
05/09/2001	555.07	557.54	544.56	555.69
05/10/2001	551.36	556.31	540.86	550.13
05/11/2001	553.22	555.07	548.89	551.67
05/14/2001	548.27	552.6	546.11	546.11
05/15/2001	551.67	554.45	548.89	550.74
05/16/2001	547.96	555.69	546.11	555.69
05/17/2001	555.07	557.54	550.74	552.91
05/18/2001	547.96	554.45	543.33	544.56
05/21/2001	545.18	551.36	543.95	546.73
05/22/2001	547.65	548.27	539.62	548.27
05/23/2001	543.95	552.6	543.95	550.13
05/24/2001	551.05	561.25	551.05	555.07
05/25/2001	554.45	560.94	541.47	553.84
05/29/2001	545.18	556.31	541.47	545.18
05/30/2001	539	539.93	526.64	531.89
05/31/2001	525.71	539	525.09	534.67
06/01/2001	540.86	546.42	533.13	542.71
06/04/2001	544.87	553.84	544.87	548.89
06/05/2001	551.98	551.98	540.86	545.49
06/06/2001	545.18	550.13	540.86	547.04
06/07/2001	542.4	558.16	542.4	549.82
06/08/2001	556.93	556.93	546.42	547.04
06/11/2001	544.87	555.38	544.87	551.98
06/12/2001	551.98	555.69	550.13	552.6
06/13/2001	554.45	558.78	551.98	552.29
06/14/2001	556.31	560.02	552.6	556.31
06/15/2001	555.69	559.71	549.82	554.76
06/18/2001	554.76	556.93	551.98	556
06/19/2001	556.93	560.63	555.07	555.07
06/20/2001	556.31	557.54	542.09	552.29
06/21/2001	541.47	551.67	538.38	543.95
06/22/2001	547.65	547.65	529.42	537.76
06/25/2001	537.76	554.14	537.76	543.95
06/26/2001	542.71	557.24	525.4	538.38
06/27/2001	538.38	541.47	537.15	540.24
06/28/2001	536.84	547.65	532.2	538.38
06/29/2001	540.55	540.86	532.82	540.24
07/02/2001	543.33	543.33	535.29	536.53
07/03/2001	535.91	539	531.89	534.36
07/04/2001	537.76	539	533.13	538.07
07/05/2001	535.91	542.71	535.91	542.71
07/06/2001	545.18	545.18	534.06	537.15
07/10/2001	537.46	547.04	535.6	541.47
07/11/2001	543.02	547.04	537.76	542.71
07/12/2001	543.64	551.98	539.62	548.89
07/13/2001	540.86	547.04	537.76	547.04
07/16/2001	550.44	550.44	539	545.49
07/17/2001	541.47	545.8	539.62	545.8
07/18/2001	543.95	547.65	540.24	543.95
07/19/2001	548.27	550.13	544.56	548.27
07/20/2001	546.42	548.89	540.86	543.95
07/23/2001	550.13	554.45	545.18	545.18
07/24/2001	543.95	550.74	536.84	547.04
07/25/2001	547.04	547.04	532.51	540.24
07/26/2001	537.76	546.73	537.76	538.69
07/27/2001	540.86	545.18	536.53	543.33
07/30/2001	545.8	545.8	539	543.95
07/31/2001	538.38	545.8	537.76	542.71
08/01/2001	544.87	548.89	541.47	545.8
08/03/2001	550.13	550.13	541.16	543.33
08/06/2001	542.09	546.42	542.09	546.42
08/07/2001	540.86	554.45	538.38	547.65
08/08/2001	541.16	546.73	540.24	541.16
08/09/2001	539	546.73	539	544.87
08/10/2001	544.87	547.96	541.47	545.8
08/13/2001	541.16	547.65	541.16	547.04
08/14/2001	544.56	550.44	543.64	546.42
08/15/2001	545.49	549.51	544.25	547.65
08/16/2001	545.8	550.13	544.56	550.13
08/17/2001	553.22	553.22	540.86	546.42
08/20/2001	547.65	548.89	543.95	548.89
08/21/2001	535.91	551.36	535.91	550.13
08/22/2001	557.24	557.24	547.65	551.67
08/23/2001	554.76	556.31	550.13	555.07
08/24/2001	555.07	561.56	555.07	557.85
08/29/2001	556.31	561.56	556.31	558.78
08/30/2001	558.78	558.78	550.44	556
08/31/2001	555.38	558.16	551.67	556
09/03/2001	569.29	569.29	550.74	560.02
09/04/2001	560.02	561.25	550.13	555.69
09/05/2001	555.69	555.69	550.44	553.53
09/06/2001	553.53	553.53	540.86	545.8
09/07/2001	540.86	544.56	532.82	532.82
09/10/2001	536.53	539	530.35	533.44
09/11/2001	533.13	539.31	503.77	517.98
09/12/2001	515.51	531.89	508.09	511.8
09/13/2001	519.22	531.58	516.13	518.6
09/14/2001	522.31	522.31	507.48	515.2
09/17/2001	513.04	519.22	507.17	519.22
09/18/2001	519.22	522.31	509.95	516.44
09/19/2001	521.38	522.31	513.04	519.53
09/20/2001	531.58	531.58	509.95	514.89
09/21/2001	510.57	511.49	482.44	488.93
09/24/2001	493.88	500.06	491.41	497.59
09/25/2001	497.59	505.62	496.97	502.53
09/26/2001	507.48	507.48	501.6	507.48
09/27/2001	503.77	504.08	497.28	502.53
09/28/2001	502.53	521.69	501.3	513.97
10/01/2001	518.91	519.22	509.02	509.95
10/02/2001	513.35	516.44	507.79	514.89
10/03/2001	527.87	527.87	511.49	521.08
10/04/2001	528.18	538.69	525.4	532.2
10/05/2001	538.07	543.64	528.49	537.76
10/08/2001	547.65	547.65	519.53	526.02
10/09/2001	529.42	530.35	522.31	525.4
10/10/2001	528.49	537.46	525.71	533.44
10/11/2001	538.38	538.38	528.18	534.06
10/12/2001	534.06	539	530.66	533.44
10/15/2001	537.76	537.76	524.17	532.51
10/16/2001	528.49	535.6	527.26	531.58
10/17/2001	543.02	543.02	520.46	526.64
10/18/2001	520.46	521.08	507.79	507.79
10/22/2001	507.48	517.98	507.48	514.89
10/23/2001	514.89	521.08	512.73	521.08
10/24/2001	521.08	527.26	512.11	524.78
10/25/2001	527.26	527.26	519.22	521.08
10/26/2001	522.31	525.09	519.22	522.31
10/29/2001	523.24	523.24	509.33	510.57
10/30/2001	509.95	513.66	507.48	507.79
10/31/2001	507.79	526.33	507.79	513.66
11/01/2001	518.6	525.4	511.8	522.31
11/02/2001	522.31	527.26	519.22	526.02
11/05/2001	528.49	544.87	526.64	542.71
11/06/2001	543.64	547.04	539	543.64
11/07/2001	543.95	552.6	532.82	550.74
11/08/2001	543.95	549.51	534.67	543.64
11/09/2001	542.09	542.09	528.8	532.2
11/12/2001	537.76	537.76	528.49	530.97
11/13/2001	535.29	537.46	531.27	533.44
11/14/2001	540.86	540.86	509.95	521.38
11/15/2001	520.15	523.55	510.57	513.04
11/16/2001	517.37	518.91	507.48	507.48
11/19/2001	516.13	516.13	506.86	509.95
11/20/2001	506.86	509.95	503.15	503.77
11/21/2001	495.73	505.31	495.73	503.46
11/22/2001	505	507.79	500.68	503.77
11/23/2001	502.84	503.77	498.2	499.75
11/26/2001	505	506.24	498.82	503.15
11/27/2001	505.31	506.24	497.59	499.44
11/28/2001	500.99	502.53	493.26	493.88
11/29/2001	496.35	499.44	494.5	497.59
11/30/2001	500.68	513.04	489.86	494.5
12/03/2001	501.91	503.77	482.13	496.35
12/04/2001	500.37	501.6	495.42	495.73
12/05/2001	500.68	503.15	488.31	494.5
12/06/2001	501.6	509.02	497.9	502.53
12/07/2001	510.26	510.26	491.41	492.02
12/10/2001	497.28	498.2	488.93	489.55
12/11/2001	483.68	494.81	483.68	487.39
12/12/2001	493.26	493.26	483.99	484.3
12/13/2001	486.15	487.39	467.3	471.01
12/14/2001	472.24	482.44	472.24	476.88
12/17/2001	478.73	478.73	473.79	476.57
12/18/2001	476.57	483.06	473.79	475.95
12/19/2001	475.95	480.9	467.92	475.03
12/20/2001	477.19	487.08	465.44	472.86
12/21/2001	468.84	483.68	468.53	479.35
12/24/2001	490.48	490.48	479.04	479.04
12/27/2001	479.04	481.21	474.1	475.95
12/28/2001	479.66	488.31	476.57	476.57
12/31/2001	479.04	484.3	476.57	484.3

Menu

Create your free account now!

LAND.L: Land Securities Group plc Historical Data

2001 Historical Chart

Average

Low

High