LAND.L
Land Securities Group plc
13:24:36
626.5 £
0.0000 (%0.00)
Previous Close: 630.5
Day Low₺624.5
Day High₺633
LAND.L: Land Securities Group plc Historical Data
2002 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 519.5247
CLOSE 519.4348
Low
LOW 425.27
High
HIGH 615.03
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2002 | 475.95 | 487.08 | 475.95 | 485.22 |
| 01/03/2002 | 482.44 | 488.31 | 482.44 | 482.44 |
| 01/04/2002 | 490.17 | 490.79 | 481.72 | 490.79 |
| 01/07/2002 | 486.77 | 487.51 | 482.44 | 483.68 |
| 01/08/2002 | 482.44 | 482.44 | 474.1 | 475.95 |
| 01/09/2002 | 479.35 | 485.22 | 474.72 | 483.99 |
| 01/10/2002 | 479.66 | 483.37 | 476.57 | 480.28 |
| 01/11/2002 | 480.59 | 483.06 | 478.73 | 480.9 |
| 01/14/2002 | 480.28 | 488.31 | 479.04 | 486.46 |
| 01/15/2002 | 485.22 | 488.01 | 482.13 | 488.01 |
| 01/16/2002 | 488.31 | 499.75 | 486.46 | 495.73 |
| 01/17/2002 | 497.59 | 505.62 | 495.73 | 505.62 |
| 01/18/2002 | 500.68 | 511.49 | 497.28 | 505.93 |
| 01/21/2002 | 510.88 | 517.98 | 508.09 | 515.82 |
| 01/22/2002 | 517.37 | 526.95 | 513.04 | 525.4 |
| 01/23/2002 | 521.08 | 537.76 | 517.37 | 537.76 |
| 01/24/2002 | 529.11 | 533.75 | 522.31 | 526.95 |
| 01/25/2002 | 526.64 | 526.95 | 515.51 | 520.46 |
| 01/28/2002 | 519.22 | 535.29 | 519.22 | 533.75 |
| 01/29/2002 | 535.29 | 535.29 | 528.8 | 531.27 |
| 01/30/2002 | 510.26 | 530.35 | 509.95 | 525.09 |
| 01/31/2002 | 526.95 | 526.95 | 518.6 | 521.38 |
| 02/01/2002 | 531.58 | 532.51 | 514.28 | 525.09 |
| 02/04/2002 | 522.62 | 530.97 | 522.62 | 530.66 |
| 02/05/2002 | 528.18 | 534.36 | 522.31 | 534.36 |
| 02/06/2002 | 528.8 | 537.76 | 528.49 | 537.76 |
| 02/07/2002 | 543.02 | 543.02 | 533.75 | 540.86 |
| 02/08/2002 | 537.76 | 547.35 | 537.15 | 546.73 |
| 02/11/2002 | 531.58 | 548.27 | 531.58 | 547.35 |
| 02/12/2002 | 549.2 | 561.25 | 549.2 | 559.4 |
| 02/13/2002 | 559.09 | 559.4 | 550.74 | 559.4 |
| 02/14/2002 | 557.54 | 560.63 | 556 | 560.63 |
| 02/15/2002 | 559.4 | 560.63 | 550.44 | 556.31 |
| 02/18/2002 | 559.4 | 559.4 | 549.51 | 549.51 |
| 02/19/2002 | 548.27 | 552.6 | 535.91 | 542.09 |
| 02/20/2002 | 542.09 | 542.71 | 534.67 | 541.47 |
| 02/21/2002 | 541.47 | 541.78 | 535.29 | 541.47 |
| 02/22/2002 | 546.73 | 546.73 | 535.91 | 538.38 |
| 02/25/2002 | 541.78 | 550.74 | 538.07 | 542.4 |
| 02/26/2002 | 541.78 | 542.4 | 536.84 | 540.55 |
| 02/27/2002 | 543.64 | 553.22 | 543.02 | 547.04 |
| 02/28/2002 | 545.49 | 549.51 | 539.93 | 543.95 |
| 03/01/2002 | 541.47 | 549.51 | 531.89 | 546.42 |
| 03/04/2002 | 548.89 | 560.33 | 548.58 | 559.71 |
| 03/05/2002 | 562.49 | 562.49 | 551.67 | 556.31 |
| 03/06/2002 | 556 | 559.4 | 554.76 | 555.38 |
| 03/07/2002 | 557.85 | 559.71 | 553.84 | 557.54 |
| 03/08/2002 | 549.2 | 562.18 | 549.2 | 557.54 |
| 03/11/2002 | 556.31 | 564.65 | 556.31 | 559.4 |
| 03/12/2002 | 559.4 | 563.73 | 557.54 | 561.25 |
| 03/13/2002 | 565.58 | 565.58 | 561.25 | 564.34 |
| 03/14/2002 | 563.11 | 568.36 | 563.11 | 565.58 |
| 03/15/2002 | 565.89 | 568.67 | 559.4 | 563.73 |
| 03/18/2002 | 566.82 | 573.31 | 566.82 | 569.6 |
| 03/19/2002 | 567.43 | 569.6 | 564.34 | 565.58 |
| 03/20/2002 | 566.82 | 567.13 | 560.33 | 562.49 |
| 03/21/2002 | 558.78 | 561.25 | 552.29 | 554.45 |
| 03/22/2002 | 551.98 | 556 | 548.27 | 551.98 |
| 03/25/2002 | 551.98 | 556.31 | 549.2 | 551.98 |
| 03/26/2002 | 562.8 | 562.8 | 550.44 | 551.98 |
| 03/27/2002 | 550.13 | 553.22 | 547.04 | 547.04 |
| 03/28/2002 | 550.13 | 553.53 | 549.2 | 551.98 |
| 04/02/2002 | 547.04 | 554.45 | 547.04 | 550.13 |
| 04/03/2002 | 553.22 | 553.22 | 549.82 | 551.36 |
| 04/04/2002 | 550.74 | 556.31 | 550.74 | 553.84 |
| 04/05/2002 | 556.31 | 562.49 | 554.45 | 559.09 |
| 04/08/2002 | 567.43 | 567.43 | 560.33 | 561.25 |
| 04/09/2002 | 564.96 | 567.43 | 564.34 | 564.96 |
| 04/10/2002 | 565.58 | 571.76 | 564.96 | 571.14 |
| 04/11/2002 | 576.09 | 582.27 | 574.85 | 576.71 |
| 04/12/2002 | 576.71 | 584.74 | 574.85 | 584.12 |
| 04/15/2002 | 584.12 | 590.61 | 584.12 | 590.61 |
| 04/16/2002 | 599.58 | 599.58 | 581.96 | 585.98 |
| 04/17/2002 | 587.21 | 591.54 | 581.96 | 591.54 |
| 04/18/2002 | 586.6 | 599.58 | 584.12 | 584.12 |
| 04/19/2002 | 587.21 | 590.61 | 585.36 | 590.61 |
| 04/22/2002 | 590.61 | 592.78 | 585.98 | 591.54 |
| 04/23/2002 | 587.83 | 596.49 | 587.83 | 595.25 |
| 04/24/2002 | 593.4 | 597.72 | 589.07 | 591.54 |
| 04/25/2002 | 590.61 | 591.54 | 573.62 | 585.67 |
| 04/26/2002 | 587.21 | 590.92 | 584.12 | 586.29 |
| 04/29/2002 | 585.67 | 592.47 | 582.27 | 585.98 |
| 04/30/2002 | 590.92 | 590.92 | 583.81 | 589.07 |
| 05/01/2002 | 589.69 | 593.4 | 588.76 | 590.3 |
| 05/02/2002 | 592.47 | 600.5 | 585.05 | 592.47 |
| 05/03/2002 | 593.09 | 602.67 | 592.16 | 601.12 |
| 05/07/2002 | 601.43 | 602.67 | 587.83 | 587.83 |
| 05/08/2002 | 587.21 | 598.34 | 586.29 | 593.4 |
| 05/09/2002 | 598.34 | 598.34 | 592.16 | 592.47 |
| 05/10/2002 | 593.4 | 595.25 | 591.23 | 592.16 |
| 05/13/2002 | 605.76 | 605.76 | 585.98 | 587.21 |
| 05/14/2002 | 587.21 | 594.32 | 583.81 | 583.81 |
| 05/15/2002 | 592.47 | 592.47 | 588.76 | 589.07 |
| 05/16/2002 | 592.47 | 593.4 | 574.85 | 593.4 |
| 05/17/2002 | 593.4 | 602.67 | 593.4 | 595.25 |
| 05/20/2002 | 598.34 | 605.45 | 596.49 | 603.29 |
| 05/21/2002 | 604.52 | 605.45 | 593.4 | 593.4 |
| 05/22/2002 | 587.83 | 615.03 | 587.83 | 603.9 |
| 05/23/2002 | 603.9 | 610.39 | 600.19 | 605.14 |
| 05/24/2002 | 603.59 | 615.03 | 603.59 | 611.94 |
| 05/27/2002 | 613.18 | 613.18 | 599.27 | 601.43 |
| 05/28/2002 | 600.19 | 603.9 | 592.16 | 596.79 |
| 05/29/2002 | 596.79 | 600.81 | 596.79 | 599.58 |
| 05/30/2002 | 599.58 | 599.58 | 594.32 | 599.58 |
| 05/31/2002 | 595.25 | 605.14 | 593.4 | 605.14 |
| 06/05/2002 | 590.92 | 603.9 | 590.92 | 602.67 |
| 06/06/2002 | 605.14 | 605.14 | 598.34 | 598.34 |
| 06/07/2002 | 600.19 | 600.81 | 590.92 | 593.4 |
| 06/10/2002 | 591.23 | 596.49 | 590.3 | 593.4 |
| 06/11/2002 | 593.09 | 596.79 | 592.16 | 595.25 |
| 06/12/2002 | 592.16 | 597.1 | 590.61 | 594.63 |
| 06/13/2002 | 592.47 | 595.87 | 584.43 | 587.21 |
| 06/14/2002 | 588.45 | 588.45 | 563.73 | 569.29 |
| 06/17/2002 | 565.58 | 577.94 | 562.18 | 577.94 |
| 06/18/2002 | 576.09 | 577.02 | 564.96 | 567.43 |
| 06/19/2002 | 562.49 | 571.14 | 556.93 | 566.51 |
| 06/20/2002 | 577.94 | 577.94 | 543.95 | 547.04 |
| 06/21/2002 | 542.09 | 562.18 | 534.98 | 548.89 |
| 06/24/2002 | 556 | 561.56 | 540.55 | 542.71 |
| 06/25/2002 | 550.13 | 550.13 | 537.15 | 542.4 |
| 06/26/2002 | 527.87 | 527.87 | 509.95 | 526.64 |
| 06/27/2002 | 522.31 | 526.02 | 522.31 | 522.93 |
| 06/28/2002 | 530.97 | 536.22 | 523.86 | 533.44 |
| 07/01/2002 | 524.47 | 539.31 | 524.47 | 536.84 |
| 07/02/2002 | 536.84 | 553.53 | 536.84 | 542.71 |
| 07/03/2002 | 534.67 | 543.64 | 528.49 | 528.49 |
| 07/04/2002 | 534.98 | 548.27 | 529.11 | 537.15 |
| 07/05/2002 | 539 | 561.56 | 539 | 551.67 |
| 07/08/2002 | 546.73 | 553.22 | 546.11 | 549.51 |
| 07/09/2002 | 551.98 | 553.53 | 536.84 | 540.55 |
| 07/10/2002 | 551.36 | 551.36 | 528.49 | 529.42 |
| 07/11/2002 | 539.93 | 539.93 | 514.28 | 517.68 |
| 07/12/2002 | 522.31 | 522.31 | 500.99 | 506.24 |
| 07/15/2002 | 518.29 | 519.22 | 486.15 | 489.55 |
| 07/16/2002 | 498.51 | 503.77 | 475.95 | 482.13 |
| 07/17/2002 | 475.95 | 501.6 | 475.95 | 501.6 |
| 07/18/2002 | 500.37 | 522 | 500.37 | 520.77 |
| 07/19/2002 | 521.08 | 522 | 508.4 | 508.4 |
| 07/22/2002 | 491.41 | 513.04 | 491.41 | 500.68 |
| 07/23/2002 | 500.68 | 511.19 | 491.41 | 500.68 |
| 07/24/2002 | 501.6 | 501.6 | 467.3 | 490.17 |
| 07/25/2002 | 497.28 | 498.82 | 478.12 | 490.48 |
| 07/26/2002 | 492.95 | 494.5 | 475.95 | 486.46 |
| 07/29/2002 | 489.24 | 494.19 | 482.44 | 491.41 |
| 07/30/2002 | 500.06 | 500.06 | 485.22 | 494.5 |
| 07/31/2002 | 495.11 | 506.86 | 492.02 | 506.86 |
| 08/01/2002 | 496.66 | 506.86 | 482.13 | 483.37 |
| 08/02/2002 | 490.48 | 496.97 | 477.81 | 487.7 |
| 08/05/2002 | 482.13 | 483.99 | 475.03 | 475.03 |
| 08/06/2002 | 463.9 | 492.95 | 463.9 | 482.13 |
| 08/07/2002 | 489.24 | 493.88 | 470.08 | 475.95 |
| 08/08/2002 | 484.3 | 493.88 | 478.73 | 493.88 |
| 08/09/2002 | 497.28 | 497.9 | 479.66 | 494.19 |
| 08/12/2002 | 493.88 | 498.2 | 483.99 | 491.41 |
| 08/13/2002 | 493.57 | 500.06 | 489.55 | 495.73 |
| 08/14/2002 | 495.11 | 513.04 | 489.55 | 504.69 |
| 08/15/2002 | 510.26 | 515.51 | 503.46 | 508.4 |
| 08/16/2002 | 506.86 | 513.97 | 493.26 | 498.51 |
| 08/19/2002 | 502.53 | 522 | 497.59 | 509.95 |
| 08/20/2002 | 509.95 | 514.28 | 491.41 | 499.13 |
| 08/21/2002 | 499.44 | 506.86 | 496.35 | 500.68 |
| 08/22/2002 | 500.68 | 513.66 | 497.59 | 501.6 |
| 08/23/2002 | 502.22 | 503.77 | 497.59 | 501.91 |
| 08/27/2002 | 495.73 | 515.82 | 495.11 | 510.26 |
| 08/28/2002 | 506.86 | 508.71 | 495.11 | 499.44 |
| 08/29/2002 | 495.73 | 497.59 | 488.93 | 494.5 |
| 08/30/2002 | 494.81 | 499.13 | 485.22 | 493.26 |
| 09/02/2002 | 491.71 | 492.33 | 488.31 | 490.79 |
| 09/03/2002 | 489.55 | 492.02 | 474.41 | 485.84 |
| 09/04/2002 | 480.28 | 490.48 | 479.66 | 488.62 |
| 09/05/2002 | 485.84 | 490.48 | 479.66 | 483.99 |
| 09/10/2002 | 482.13 | 488.31 | 481.82 | 486.46 |
| 09/11/2002 | 482.13 | 491.41 | 482.13 | 484.3 |
| 09/12/2002 | 485.84 | 490.48 | 479.66 | 483.99 |
| 09/13/2002 | 485.84 | 490.48 | 479.66 | 483.99 |
| 09/16/2002 | 485.84 | 490.48 | 479.66 | 483.99 |
| 09/17/2002 | 470.08 | 471.01 | 452.77 | 452.77 |
| 09/18/2002 | 457.41 | 457.41 | 432.68 | 433.92 |
| 09/19/2002 | 437.32 | 442.26 | 433.92 | 436.7 |
| 09/20/2002 | 432.07 | 458.03 | 425.27 | 455.55 |
| 09/23/2002 | 485.84 | 490.48 | 479.66 | 483.99 |
| 09/24/2002 | 485.84 | 490.48 | 479.66 | 483.99 |
| 09/25/2002 | 485.84 | 490.48 | 479.66 | 483.99 |
| 09/26/2002 | 485.84 | 490.48 | 479.66 | 483.99 |
| 09/27/2002 | 485.84 | 490.48 | 479.66 | 483.99 |
| 09/30/2002 | 471.93 | 471.93 | 444.12 | 457.41 |
| 10/01/2002 | 457.41 | 466.99 | 445.05 | 458.34 |
| 10/02/2002 | 461.74 | 480.9 | 461.43 | 469.77 |
| 10/03/2002 | 476.88 | 476.88 | 462.66 | 462.66 |
| 10/04/2002 | 457.41 | 464.21 | 453.39 | 459.26 |
| 10/07/2002 | 459.26 | 467.3 | 449.37 | 458.65 |
| 10/08/2002 | 462.97 | 462.97 | 453.08 | 455.25 |
| 10/09/2002 | 438.87 | 458.95 | 438.87 | 458.03 |
| 10/10/2002 | 460.5 | 465.44 | 454.01 | 462.04 |
| 10/11/2002 | 462.35 | 474.1 | 460.5 | 473.79 |
| 10/14/2002 | 470.08 | 482.13 | 466.68 | 475.03 |
| 10/15/2002 | 477.81 | 486.46 | 471.32 | 483.99 |
| 10/16/2002 | 491.41 | 491.41 | 467.61 | 472.86 |
| 10/17/2002 | 472.86 | 490.48 | 472.86 | 482.44 |
| 10/18/2002 | 483.68 | 484.61 | 460.5 | 471.63 |
| 10/21/2002 | 485.22 | 485.22 | 464.83 | 474.1 |
| 10/22/2002 | 469.15 | 482.13 | 468.23 | 472.86 |
| 10/23/2002 | 469.77 | 484.92 | 466.68 | 477.81 |
| 10/24/2002 | 473.17 | 493.57 | 473.17 | 488.93 |
| 10/25/2002 | 482.13 | 490.17 | 480.59 | 485.22 |
| 10/28/2002 | 489.24 | 491.1 | 477.5 | 486.15 |
| 10/29/2002 | 485.22 | 485.84 | 469.46 | 469.46 |
| 10/30/2002 | 463.59 | 478.12 | 451.54 | 473.48 |
| 10/31/2002 | 474.41 | 474.72 | 469.77 | 473.79 |
| 11/01/2002 | 473.48 | 473.48 | 460.81 | 464.21 |
| 11/04/2002 | 463.28 | 472.55 | 463.28 | 466.37 |
| 11/05/2002 | 459.88 | 474.1 | 457.41 | 469.46 |
| 11/06/2002 | 469.46 | 470.39 | 459.88 | 468.84 |
| 11/07/2002 | 465.44 | 474.41 | 465.44 | 471.63 |
| 11/08/2002 | 471.63 | 475.95 | 462.35 | 464.52 |
| 11/11/2002 | 483.06 | 483.06 | 457.41 | 463.9 |
| 11/12/2002 | 463.59 | 463.59 | 454.63 | 462.35 |
| 11/13/2002 | 467.92 | 467.92 | 454.32 | 454.94 |
| 11/14/2002 | 455.25 | 458.34 | 447.52 | 453.7 |
| 11/15/2002 | 453.7 | 453.7 | 441.34 | 448.14 |
| 11/18/2002 | 445.05 | 447.83 | 441.96 | 443.19 |
| 11/19/2002 | 436.08 | 442.26 | 433.92 | 441.03 |
| 11/20/2002 | 451.85 | 456.79 | 447.21 | 452.46 |
| 11/21/2002 | 450.3 | 467.3 | 450.3 | 463.59 |
| 11/22/2002 | 463.59 | 469.15 | 463.28 | 466.68 |
| 11/25/2002 | 464.52 | 470.39 | 457.72 | 462.35 |
| 11/26/2002 | 463.28 | 463.9 | 455.25 | 457.41 |
| 11/27/2002 | 458.03 | 465.44 | 452.46 | 463.9 |
| 11/28/2002 | 465.75 | 475.95 | 463.9 | 471.63 |
| 11/29/2002 | 475.95 | 480.28 | 469.77 | 478.42 |
| 12/02/2002 | 479.04 | 482.75 | 468.23 | 472.86 |
| 12/03/2002 | 472.86 | 477.81 | 461.43 | 473.48 |
| 12/04/2002 | 476.88 | 480.59 | 465.14 | 472.24 |
| 12/05/2002 | 478.73 | 479.04 | 468.53 | 471.93 |
| 12/06/2002 | 470.08 | 491.71 | 466.37 | 473.79 |
| 12/09/2002 | 473.79 | 480.28 | 473.48 | 476.57 |
| 12/10/2002 | 475.95 | 483.99 | 472.86 | 477.19 |
| 12/11/2002 | 480.28 | 486.46 | 477.19 | 479.04 |
| 12/12/2002 | 479.04 | 480.9 | 473.17 | 479.97 |
| 12/13/2002 | 481.52 | 481.52 | 458.95 | 473.79 |
| 12/16/2002 | 471.01 | 477.5 | 469.15 | 475.95 |
| 12/17/2002 | 471.93 | 475.33 | 463.59 | 466.06 |
| 12/18/2002 | 469.77 | 472.24 | 462.04 | 467.3 |
| 12/19/2002 | 457.72 | 475.95 | 457.72 | 468.53 |
| 12/20/2002 | 469.77 | 472.24 | 459.57 | 472.24 |
| 12/23/2002 | 475.95 | 477.5 | 469.15 | 475.03 |
| 12/24/2002 | 470.39 | 479.66 | 470.39 | 479.66 |
| 12/27/2002 | 473.48 | 479.04 | 469.77 | 472.86 |
| 12/30/2002 | 463.59 | 484.61 | 463.28 | 484.61 |
| 12/31/2002 | 476.57 | 485.22 | 476.57 | 485.22 |