LAND.L: Land Securities Group plc Historical Data

2004 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 708.0759

CLOSE 708.3099

Low

LOW 608.54

High

HIGH 909.25

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	624.3	624.3	608.54	615.34
01/05/2004	612.56	620.28	611.63	617.19
01/06/2004	615.03	618.74	612.25	615.96
01/07/2004	621.83	621.83	613.79	615.96
01/08/2004	616.88	628.01	615.03	625.85
01/09/2004	624.3	635.74	624.3	631.41
01/12/2004	632.34	635.43	628.63	630.48
01/13/2004	627.7	630.48	619.36	622.45
01/14/2004	619.36	636.66	619.36	630.48
01/15/2004	632.34	632.95	626.46	628.63
01/16/2004	626.16	634.19	624.61	627.39
01/19/2004	625.85	628.01	624.3	626.16
01/20/2004	624.3	632.95	619.97	628.94
01/21/2004	627.7	632.03	625.54	632.03
01/22/2004	628.63	632.03	627.39	631.1
01/23/2004	632.34	632.34	618.12	621.21
01/26/2004	624.3	624.3	614.41	617.5
01/27/2004	619.36	626.46	612.87	613.18
01/28/2004	614.72	622.14	613.79	619.05
01/29/2004	616.27	622.14	615.65	620.9
01/30/2004	619.05	624.3	616.88	618.74
02/02/2004	622.45	632.65	621.52	631.41
02/03/2004	633.26	633.26	625.54	630.17
02/04/2004	627.08	641.3	626.46	639.45
02/05/2004	638.52	638.83	626.77	626.77
02/06/2004	639.14	643.15	630.17	638.83
02/09/2004	645.94	645.94	636.97	637.9
02/10/2004	645.94	645.94	637.9	642.84
02/11/2004	641.61	644.08	636.05	639.75
02/12/2004	638.52	644.7	637.9	643.77
02/13/2004	645.63	661.7	643.46	658.92
02/16/2004	659.84	672.51	654.59	670.66
02/17/2004	670.66	673.44	666.95	670.35
02/18/2004	673.44	679.93	668.5	672.21
02/19/2004	672.21	677.46	663.86	670.35
02/20/2004	671.9	672.82	666.64	670.04
02/23/2004	668.81	675.3	667.26	670.97
02/24/2004	670.04	683.02	670.04	680.86
02/25/2004	676.22	681.79	673.13	678.7
02/26/2004	674.99	694.77	674.99	693.22
02/27/2004	694.77	696	679.31	681.17
03/01/2004	683.02	698.17	683.02	692.6
03/02/2004	692.29	696.31	686.42	692.29
03/03/2004	690.13	691.06	679.62	679.62
03/04/2004	679.62	687.97	677.15	682.1
03/05/2004	681.79	683.02	675.3	677.77
03/08/2004	679.31	679.31	670.97	674.37
03/09/2004	672.82	676.84	668.19	668.81
03/10/2004	668.81	674.37	666.95	673.13
03/11/2004	665.72	671.28	655.21	657.37
03/12/2004	649.64	672.21	637.59	670.97
03/15/2004	672.21	673.13	654.59	654.59
03/16/2004	658.3	661.39	652.12	656.75
03/17/2004	654.9	666.95	640.99	642.84
03/18/2004	645.94	653.97	643.77	650.26
03/19/2004	652.12	662.01	650.88	657.68
03/22/2004	658.92	658.92	642.84	650.88
03/23/2004	652.12	652.12	639.75	641.61
03/24/2004	642.84	649.03	636.66	640.37
03/25/2004	644.7	661.39	644.7	661.39
03/26/2004	660.15	662.01	655.21	658.3
03/29/2004	661.39	670.04	653.97	667.57
03/30/2004	669.42	670.66	662.62	669.42
03/31/2004	672.51	678.08	667.57	673.75
04/01/2004	661.39	679.93	661.39	678.08
04/02/2004	683.02	686.11	675.61	683.02
04/05/2004	684.26	691.06	676.22	686.73
04/06/2004	686.73	697.86	685.5	694.15
04/07/2004	692.91	696.62	684.88	691.68
04/08/2004	694.15	704.66	693.53	703.42
04/13/2004	700.95	705.89	693.53	697.24
04/14/2004	692.91	694.77	664.48	671.28
04/15/2004	671.28	673.75	652.12	660.15
04/16/2004	661.39	673.75	661.39	668.81
04/19/2004	668.81	673.75	660.15	673.13
04/20/2004	679.31	687.35	670.66	684.88
04/21/2004	678.08	683.02	674.99	678.08
04/22/2004	673.75	682.4	671.28	679.93
04/23/2004	679.31	685.5	670.66	675.61
04/26/2004	678.08	684.26	676.22	678.7
04/27/2004	681.17	690.44	681.17	686.73
04/28/2004	688.59	691.68	681.79	686.73
04/29/2004	685.5	687.97	677.46	678.7
04/30/2004	683.02	683.02	675.61	677.46
05/04/2004	679.93	690.44	676.84	688.59
05/05/2004	689.2	696	686.73	691.06
05/06/2004	692.29	692.29	670.66	671.9
05/07/2004	671.9	677.46	663.24	668.19
05/10/2004	663.86	663.86	648.41	652.73
05/11/2004	651.5	665.1	650.88	661.39
05/12/2004	661.39	667.57	656.44	658.3
05/13/2004	665.72	665.72	657.06	664.48
05/14/2004	665.72	665.72	655.21	661.39
05/17/2004	650.88	653.35	645.94	649.03
05/18/2004	656.44	667.57	655.83	666.33
05/19/2004	663.24	679.93	663.24	676.84
05/20/2004	676.84	676.84	669.42	670.04
05/21/2004	673.13	674.99	667.57	670.66
05/24/2004	668.19	676.84	668.19	672.51
05/25/2004	674.37	693.53	673.75	692.29
05/26/2004	685.5	707.75	685.5	696
05/27/2004	699.09	715.16	699.09	710.22
05/28/2004	712.07	723.2	708.37	723.2
06/01/2004	717.02	717.64	705.89	710.84
06/02/2004	710.84	723.2	708.98	716.4
06/03/2004	713.93	718.87	708.98	713.93
06/04/2004	715.16	725.67	712.69	722.58
06/07/2004	721.96	737.42	721.96	729.38
06/08/2004	735.56	735.56	721.35	725.05
06/09/2004	730	730.62	723.82	728.15
06/10/2004	724.44	733.09	724.44	729.38
06/11/2004	732.47	732.47	726.91	728.15
06/14/2004	732.47	738.04	722.58	726.91
06/15/2004	721.96	730.62	721.96	728.76
06/16/2004	731.85	734.94	713.93	722.58
06/17/2004	723.2	733.71	721.35	726.29
06/18/2004	726.29	731.85	724.44	731.85
06/21/2004	728.76	742.36	728.76	738.65
06/22/2004	736.8	739.27	727.53	730.62
06/23/2004	713.93	719.49	711.46	717.64
06/24/2004	722.58	722.58	709.6	711.46
06/25/2004	710.84	710.84	704.04	707.13
06/28/2004	708.98	708.98	702.18	705.89
06/29/2004	704.66	714.55	704.66	713.31
06/30/2004	715.16	721.35	708.98	716.4
07/01/2004	717.64	720.73	710.22	710.22
07/02/2004	713.31	713.93	705.89	710.84
07/05/2004	717.64	717.64	706.51	708.98
07/06/2004	708.98	713.93	700.95	707.13
07/07/2004	704.04	718.87	701.57	711.46
07/08/2004	714.55	719.49	704.66	717.02
07/09/2004	715.78	724.44	712.69	720.11
07/12/2004	731.24	732.47	721.35	724.44
07/13/2004	728.15	733.09	726.91	730
07/14/2004	730	734.33	717.64	730.62
07/15/2004	730	731.85	718.87	728.15
07/16/2004	728.15	728.15	718.87	721.35
07/19/2004	721.35	727.53	718.87	723.2
07/20/2004	722.58	730.62	717.64	727.53
07/21/2004	738.65	738.65	715.16	715.16
07/22/2004	710.22	715.16	704.66	708.98
07/23/2004	708.98	713.93	697.24	704.66
07/26/2004	704.66	712.69	702.8	704.66
07/27/2004	712.07	712.07	707.13	709.6
07/28/2004	715.78	717.02	694.15	695.39
07/29/2004	700.33	703.42	694.77	701.57
07/30/2004	704.04	704.04	694.77	700.33
08/02/2004	702.18	703.42	696.62	700.95
08/03/2004	705.89	709.6	702.8	708.37
08/04/2004	710.22	710.84	702.18	709.6
08/05/2004	707.75	715.16	707.75	712.69
08/06/2004	707.75	714.55	700.95	707.13
08/09/2004	708.98	708.98	687.35	688.59
08/10/2004	691.06	698.48	688.59	697.86
08/11/2004	702.18	702.18	686.73	689.2
08/12/2004	693.53	696.62	685.5	687.97
08/13/2004	697.24	697.24	686.11	691.06
08/16/2004	689.82	696.62	689.82	692.91
08/17/2004	692.29	693.53	686.73	691.68
08/18/2004	691.06	699.71	684.88	699.71
08/19/2004	705.27	705.27	692.29	693.53
08/20/2004	694.77	697.24	691.68	696
08/23/2004	699.71	701.57	684.88	697.24
08/24/2004	698.48	730	698.48	714.55
08/25/2004	713.31	718.87	707.75	718.26
08/26/2004	729.38	729.38	706.51	710.22
08/27/2004	712.69	721.35	708.98	716.4
08/31/2004	712.07	717.02	708.98	710.84
09/01/2004	717.64	736.8	716.4	735.56
09/02/2004	732.47	741.74	728.15	738.04
09/03/2004	741.74	747.93	738.04	744.83
09/06/2004	746.69	747.93	739.89	740.51
09/07/2004	739.89	740.51	734.33	736.8
09/08/2004	736.8	742.36	734.33	737.42
09/09/2004	736.8	747.31	736.18	744.22
09/10/2004	741.74	759.05	739.89	749.16
09/13/2004	785.01	785.01	744.22	747.93
09/14/2004	749.78	751.02	744.83	747.93
09/15/2004	747.93	753.49	745.45	747.93
09/16/2004	750.4	750.4	735.56	738.04
09/17/2004	741.74	741.74	711.46	738.04
09/20/2004	738.65	744.22	736.8	741.13
09/21/2004	741.13	741.74	734.33	739.89
09/22/2004	742.36	751.02	737.42	741.74
09/23/2004	738.65	741.74	731.24	734.94
09/24/2004	733.71	742.36	732.47	741.74
09/27/2004	738.04	746.07	725.05	731.24
09/28/2004	729.38	735.56	726.29	733.09
09/29/2004	736.8	738.04	726.91	730.62
09/30/2004	732.47	736.18	714.55	725.05
10/01/2004	730	734.94	724.44	732.47
10/04/2004	738.04	738.04	713.93	715.78
10/05/2004	713.31	719.49	708.98	710.84
10/06/2004	710.84	715.78	706.51	710.84
10/07/2004	715.78	715.78	699.71	708.98
10/08/2004	702.18	719.49	702.18	718.26
10/11/2004	714.55	725.67	710.84	724.44
10/12/2004	725.67	725.67	710.22	715.16
10/13/2004	707.75	740.51	707.75	713.31
10/14/2004	710.84	715.78	703.42	712.07
10/15/2004	705.89	719.49	705.27	717.02
10/18/2004	722.58	725.05	718.87	720.73
10/19/2004	725.67	728.76	715.16	723.2
10/20/2004	719.49	725.05	709.6	725.05
10/21/2004	725.05	726.91	717.64	721.96
10/22/2004	733.09	733.09	720.11	724.44
10/25/2004	717.64	727.53	713.93	724.44
10/26/2004	728.76	736.8	720.11	731.85
10/27/2004	733.09	741.13	728.15	736.18
10/28/2004	732.47	737.42	728.76	731.54
10/29/2004	731.85	737.42	730	735.74
11/01/2004	738.65	741.13	727.53	739.89
11/02/2004	741.13	742.36	735.56	741.74
11/03/2004	744.22	744.22	731.85	741.13
11/04/2004	741.74	751.63	741.13	746.43
11/05/2004	749.16	757.2	742.98	748.34
11/08/2004	753.49	759.67	745.45	753.41
11/09/2004	755.34	755.34	745.45	751.46
11/10/2004	752.25	754.72	745.45	746.07
11/11/2004	742.98	747.93	739.89	743.47
11/12/2004	744.83	746.07	740.51	744.83
11/15/2004	750.4	750.4	744.83	746.69
11/16/2004	751.63	759.05	747.93	754.11
11/17/2004	761.52	764.61	747.93	762.76
11/18/2004	749.78	754.72	749.16	753.87
11/19/2004	747.31	754.11	747.31	752.29
11/22/2004	752.25	765.23	747.31	760.29
11/23/2004	764.61	772.65	755.34	772.65
11/24/2004	772.65	772.65	755.34	765.85
11/25/2004	764.61	782.54	763.38	778.6
11/26/2004	775.74	793.05	775.74	782.29
11/29/2004	789.34	797.99	783.78	797.37
11/30/2004	797.37	799.23	790.58	794.28
12/01/2004	796.76	798.61	791.81	795.34
12/02/2004	801.7	815.92	789.96	801.5
12/03/2004	800.47	803.56	794.28	796.14
12/06/2004	793.05	808.5	791.19	806.65
12/07/2004	806.65	810.97	803.56	810.36
12/08/2004	803.56	820.86	803.56	820.86
12/09/2004	822.1	823.34	815.92	818.39
12/10/2004	823.95	825.19	812.83	816.54
12/13/2004	814.06	824.57	813.45	822.72
12/14/2004	828.28	828.28	822.1	825.52
12/15/2004	825.81	836.32	821.48	832.61
12/16/2004	836.93	836.93	828.28	833.66
12/17/2004	830.14	836.93	829.52	835.08
12/20/2004	835.08	848.68	834.46	844.04
12/21/2004	849.3	849.3	844.35	847.44
12/22/2004	847.44	859.19	843.12	849.3
12/23/2004	846.21	861.04	846.21	853.06
12/24/2004	857.95	860.42	854.86	856.71
12/29/2004	849.3	909.25	849.3	870.93
12/30/2004	872.17	883.29	867.22	870.62
12/31/2004	871.55	871.55	860.42	865.37

Menu

Create your free account now!

LAND.L: Land Securities Group plc Historical Data

2004 Historical Chart

Average

Low

High