Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Land Securities Group plc logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

LAND.L: Land Securities Group plc Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 509.8561
CLOSE 509.3467

Low

LOW 414.45

High

HIGH 626.16
DATEOPENHIGHLOWCLOSE
01/02/2003484.3490.48475.03488.31
01/03/2003492.33492.33485.84488.01
01/06/2003488.31489.86475.95487.08
01/07/2003488.01488.01475.03479.97
01/08/2003478.73485.22471.01476.57
01/09/2003472.86480.28472.86478.42
01/10/2003478.42479.04472.86476.26
01/13/2003475.95478.12471.01475.95
01/14/2003475.64478.42472.55475.64
01/15/2003476.26476.88471.63473.17
01/16/2003473.48475.33471.32474.72
01/17/2003475.95476.26467.61469.15
01/20/2003470.7474.1466.68467.3
01/21/2003471.93471.93455.25459.26
01/22/2003460.81462.04453.08453.08
01/23/2003455.55467.92444.12448.14
01/24/2003453.7453.7445.05449.06
01/27/2003453.7453.7436.39442.57
01/28/2003449.06450.61437.32442.26
01/29/2003440.41441.34434.54438.87
01/30/2003441.03453.08436.08453.08
01/31/2003451.23454.63445.05447.83
02/03/2003454.63461.12448.14456.17
02/04/2003462.97468.53449.99452.77
02/05/2003445.05458.65445.05456.17
02/06/2003455.55466.99446.59450.92
02/07/2003457.41464.83450.3459.57
02/10/2003459.57470.7457.72465.44
02/11/2003463.59472.55458.03465.75
02/12/2003465.75467.92456.17458.03
02/13/2003454.32462.35451.23456.79
02/14/2003461.12465.14459.57460.81
02/17/2003464.83468.84458.03461.74
02/18/2003458.03472.24458.03471.32
02/19/2003472.55475.64469.77471.01
02/20/2003475.64478.73468.84471.01
02/21/2003473.17475.95468.84475.03
02/24/2003475.03479.97471.63475.95
02/25/2003474.72477.19466.99471.63
02/26/2003472.86475.95464.83468.53
02/27/2003472.55472.55458.95461.12
02/28/2003457.41468.84449.37459.88
03/03/2003460.5479.35460.5477.81
03/04/2003477.81477.81465.14466.68
03/05/2003460.5468.84459.88461.74
03/06/2003464.83471.63460.5463.59
03/07/2003458.95462.35441.03449.37
03/10/2003449.68455.55443.19445.66
03/11/2003447.52453.39441.96445.36
03/12/2003443.5445.05418.47420.01
03/13/2003422.18431.45414.45427.43
03/14/2003435.77438.25425.88426.5
03/17/2003423.1448.45420.01441.03
03/18/2003432.68449.68432.68436.7
03/19/2003463.59463.59439.17442.88
03/20/2003447.21449.37442.88449.37
03/21/2003448.14469.15446.59461.74
03/24/2003466.99466.99445.66447.83
03/25/2003457.41457.41444.74446.9
03/26/2003441.96461.43441.96459.57
03/27/2003454.32459.57450.61453.7
03/28/2003459.88459.88448.45455.55
03/31/2003455.55463.28441.96452.77
04/01/2003455.55455.55432.68449.37
04/02/2003453.7453.7442.26450.3
04/03/2003453.08453.08445.05450.3
04/04/2003450.92451.23443.81449.37
04/07/2003451.23461.74451.23456.17
04/08/2003449.37453.39446.28448.14
04/09/2003459.88459.88440.72447.83
04/10/2003445.05454.94445.05451.85
04/11/2003452.15460.19452.15453.08
04/14/2003453.08453.08439.48449.99
04/15/2003448.14455.86448.14455.55
04/16/2003456.48461.12454.94455.55
04/17/2003455.55466.68452.77461.43
04/22/2003461.74466.37456.17461.74
04/23/2003466.68473.48462.04469.77
04/24/2003474.72478.42460.5472.86
04/25/2003468.84470.39453.39460.81
04/28/2003460.81464.21456.48463.59
04/29/2003468.23469.77454.63458.95
04/30/2003454.32469.77454.32467.92
05/01/2003465.44465.75460.5462.35
05/02/2003463.28466.37457.41464.21
05/06/2003469.77474.41461.12474.41
05/07/2003474.41476.57465.75471.63
05/08/2003470.7476.57469.46469.46
05/09/2003474.1480.9470.08478.73
05/12/2003481.52487.7472.24486.77
05/13/2003486.77492.33480.28483.99
05/14/2003484.3490.48482.75483.06
05/15/2003483.99489.24480.59485.22
05/16/2003485.22505.62485.22496.35
05/19/2003499.75499.75477.81480.28
05/20/2003484.3490.79479.04488.01
05/21/2003486.46490.48482.13487.08
05/22/2003490.79492.64486.77488.93
05/23/2003489.55491.1487.08489.55
05/27/2003488.31492.02486.77489.55
05/28/2003490.48495.11486.77494.5
05/29/2003494.5494.81491.71494.5
05/30/2003495.11505.31493.26503.77
06/02/2003503.77505498.82501.91
06/03/2003501.91501.91493.57499.75
06/04/2003497.59503.46494.5496.35
06/05/2003495.11500.68494.19498.51
06/06/2003509.95514.89493.26506.24
06/09/2003505.31507.17496.97499.75
06/10/2003494.19501.91492.95494.5
06/11/2003496.04499.75491.1495.42
06/12/2003496.35505.93496.35502.53
06/13/2003500.68505.62500.37501.91
06/16/2003501.91509.02499.44506.24
06/17/2003507.79511.49504.39506.55
06/18/2003508.71515.51505.62506.86
06/19/2003506.55511.19505505.31
06/20/2003506.24513.97505.31506.86
06/23/2003504.69509.02503.77505.93
06/24/2003505.31512.11503.15509.33
06/25/2003500.06500.68496.35499.44
06/26/2003496.35498.51486.77489.86
06/27/2003493.26493.26477.5486.77
06/30/2003485.53489.86481.21483.06
07/01/2003485.22488.93480.9481.82
07/02/2003483.99490.79476.88486.15
07/03/2003474.1489.86474.1488.62
07/04/2003484.61485.84482.13484.61
07/07/2003484.61490.79483.37489.55
07/08/2003498.51500.06484.92496.04
07/09/2003494.5499.13490.79496.97
07/10/2003493.88499.44492.95495.42
07/11/2003491.1499.44491.1497.59
07/14/2003498.2502.84495.42501.3
07/15/2003500.06508.09496.66503.15
07/16/2003501.3502.53494.5496.04
07/17/2003492.02493.26485.53487.08
07/18/2003488.31496.66488.01492.95
07/21/2003497.59497.59490.79491.41
07/22/2003492.95496.97492.33493.88
07/23/2003493.57505.31493.26498.82
07/24/2003505513.04498.82503.77
07/25/2003500.68502.22496.35501.3
07/28/2003505.62508.4502.53508.4
07/29/2003509.64509.95500.68503.15
07/30/2003505.62506.24499.44505.31
07/31/2003509.95509.95501.91507.17
08/01/2003509.64512.73500.68507.17
08/04/2003509.64509.95501.3503.15
08/05/2003506.55509.02500.06503.15
08/06/2003497.28503.77495.11501.91
08/07/2003499.75503.15498.82502.22
08/08/2003505.62507.79499.75505
08/11/2003509.33509.33501.91506.86
08/12/2003507.48511.49503.77506.86
08/13/2003507.17519.53507.17519.22
08/14/2003520.77526.02514.89519.53
08/15/2003525.09525.09516.75520.77
08/18/2003525.4533.13516.01529.73
08/19/2003527.26540.24527.26530.35
08/20/2003533.13533.44523.86531.27
08/21/2003529.73530.04524.47528.8
08/22/2003529.73535.91528.8533.13
08/26/2003527.87534.36527.87531.89
08/27/2003531.89534.67528.49531.58
08/28/2003531.58534.06515.82525.4
08/29/2003525.4532.2525.4528.49
09/01/2003528.49537.46528.49537.15
09/02/2003533.13549.51531.89542.71
09/03/2003548.89548.89536.84540.86
09/04/2003540.86542.71534.67535.29
09/05/2003542.09542.09531.27534.06
09/08/2003534.06536.53527.87531.58
09/09/2003529.73531.89525.71529.73
09/10/2003529.73529.73523.55524.78
09/11/2003527.57534.67527.57532.51
09/12/2003540.55540.55530.35532.82
09/15/2003533.75540.55533.75539.31
09/16/2003541.78541.78539539.93
09/17/2003536.53541.47536.53537.76
09/18/2003537.76542.09530.97537.46
09/19/2003540.24543.33535.91538.07
09/22/2003536.53537.15526.33528.8
09/23/2003529.11535.91523.55526.02
09/24/2003528.18528.49517.98517.98
09/25/2003531.58531.58510.57516.75
09/26/2003515.51519.84513.35516.44
09/29/2003516.13525.09513.04523.86
09/30/2003530.97530.97519.22520.77
10/01/2003519.84527.87513.35527.87
10/02/2003538.38538.38524.78528.8
10/03/2003532.82534.67528.18532.51
10/06/2003531.27537.76525.4537.76
10/07/2003535.6543.64534.67537.46
10/08/2003540.55545.18538.38543.95
10/09/2003544.56551.05542.09549.82
10/10/2003548.27559.4545.49558.47
10/13/2003555.69567.43555.07564.65
10/14/2003560.63572.07558.78564.03
10/15/2003562.8580.41554.76569.29
10/16/2003567.74581.03567.43577.94
10/17/2003574.54577.94566.82569.29
10/20/2003570.22570.83563.73569.6
10/21/2003569.6574.23567.74573.92
10/22/2003574.23576.4559.09565.58
10/23/2003558.47562.18556.31557.54
10/24/2003553.84562.49553.84560.63
10/27/2003565.58565.58551.05557.24
10/28/2003558.47559.4551.67556
10/29/2003556.93558.78549.51553.84
10/30/2003556.62564.65551.36562.18
10/31/2003577.94577.94556556.93
11/03/2003560.02561.87555.69558.16
11/04/2003558.16567.43558.16564.03
11/05/2003564.03570.52561.87566.2
11/06/2003565.58566.51556.62558.47
11/07/2003559.71570.22559.71570.22
11/10/2003568.05571.76565.89566.82
11/11/2003566.51567.43562.8566.82
11/12/2003564.65573563.73573
11/13/2003569.29578.87569.29574.54
11/14/2003574.85587.21574.54583.51
11/17/2003577.02587.83576.71585.98
11/18/2003586.29593.4583.51592.78
11/19/2003591.54605.45587.21601.12
11/20/2003608.54608.54585.36586.29
11/21/2003587.52592.47579.49592.16
11/24/2003593.7599.27592.78597.1
11/25/2003593.4598.96589.38591.54
11/26/2003591.54596.79582.58585.98
11/27/2003586.6593.4585.67588.76
11/28/2003590.3598.34587.83593.4
12/01/2003594.63606.68590.92606.38
12/02/2003601.12618.12599.89615.96
12/03/2003611.63618.12606.38609.16
12/04/2003610.39610.39597.1598.03
12/05/2003626.16626.16588.14593.4
12/08/2003596.18599.27590.61598.03
12/09/2003596.79602.36595.56600.81
12/10/2003600.5604.52594.63601.43
12/11/2003605.14616.27599.89614.1
12/12/2003615.34618.12607.3608.85
12/15/2003612.56615.34605.76608.85
12/16/2003607.92618.12606.38611.94
12/17/2003623.99623.99602.67613.18
12/18/2003613.18614.72606.68610.08
12/19/2003619.05619.05604.21608.85
12/22/2003610.08614.72607.61608.23
12/23/2003612.87613.79603.59613.48
12/24/2003624.3624.3613.18613.79
12/29/2003613.79617.5610.7612.56
12/30/2003613.79620.59611.94614.1
12/31/2003615.03615.96612.25613.18