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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 880.2885
CLOSE 880.2025

Low

LOW 789.96

High

HIGH 1,042.15
DATEOPENHIGHLOWCLOSE
01/04/2005865.37865.37840.64845.16
01/05/2005838.79840.64825.81827.04
01/06/2005828.28839.41824.57832.51
01/07/2005839.41850.53836.93845.28
01/10/2005850.53856.71848.68854.58
01/11/2005860.42861.66851.77853.86
01/12/2005859.8865.37851.77862.28
01/13/2005861.66875.88854.24855.48
01/14/2005848.68874.64848.68871.27
01/17/2005875.88877.73866.6868.46
01/18/2005878.97878.97865.37874.02
01/19/2005877.11877.73855.48867.22
01/20/2005865.37869.69859.8869.69
01/21/2005875.88875.88858.57867.84
01/24/2005867.22868.46858.57864.75
01/25/2005862.9873.4859.8866.6
01/26/2005868.46880.82865.37880.82
01/27/2005876.49884.53875.26879.58
01/28/2005883.29883.29867.84869.08
01/31/2005870.31874.02844.97851.15
02/01/2005853.62860.42851.77857.33
02/02/2005859.19869.08856.1868.46
02/03/2005869.69878.97861.04865.37
02/04/2005862.9869.69855.48865.99
02/07/2005865.99877.11865.37874.64
02/08/2005872.79885.15870.31872.79
02/09/2005877.73882.68874.64877.73
02/10/2005877.73883.91867.84875.88
02/11/2005882.06896.27877.11895.04
02/14/2005896.89914.82896.89903.69
02/15/2005905.55911.11901.22908.64
02/16/2005909.87918.53893.18893.8
02/17/2005894.42899.36888.86891.33
02/18/2005892.57904.31892.57899.98
02/21/2005902.46903.69861.04865.37
02/22/2005865.37874.64857.33862.28
02/23/2005859.8865.37851.77863.51
02/24/2005861.66865.99855.48857.33
02/25/2005859.19861.66847.44851.15
02/28/2005847.44869.08847.44849.92
03/01/2005854.24856.1848.06848.68
03/02/2005851.77853.62833.84834.46
03/03/2005837.55865.99831.37852.39
03/04/2005852.39859.19843.12857.95
03/07/2005859.19870.93859.19864.75
03/08/2005861.66863.51853.01856.71
03/09/2005851.15862.9845.59848.06
03/10/2005843.73852.39834.46844.97
03/11/2005853.01858.57843.73852.39
03/14/2005853.62857.95839.41847.44
03/15/2005843.73861.04843.73854.24
03/16/2005856.1856.71826.43828.28
03/17/2005828.28830.14789.96810.97
03/18/2005810.97822.1810.36814.06
03/21/2005817.15831.37817.15819.63
03/22/2005823.95823.95811.59820.86
03/23/2005815.3821.48809.74812.21
03/24/2005812.83814.68805.41809.74
03/29/2005809.74818.39803.56805.41
03/30/2005805.41809.12799.23806.65
03/31/2005806.65811.59797.99799.23
04/01/2005802.94809.74797.37799.23
04/04/2005798.61802.94789.96798.61
04/05/2005806.03806.03794.9799.23
04/06/2005804.17818.83795.21811.59
04/07/2005807.88816.54803.56815.92
04/08/2005817.15822.1814.06820.86
04/11/2005817.77825.19814.68823.95
04/12/2005822.1826.43815.3818.39
04/13/2005822.1832.61819.01832.61
04/14/2005828.9831.37820.25822.1
04/15/2005818.39822.1810.36812.21
04/18/2005794.9807.26794.9800.47
04/19/2005800.47820.15797.37806.03
04/20/2005806.03819.63801.7804.79
04/21/2005802.94813.45802.94805.41
04/22/2005808.5812.83806.65812.83
04/25/2005808.5825.19808.5824.57
04/26/2005828.9830.75820.86825.81
04/27/2005826.43831.37814.06817.15
04/28/2005823.95823.95804.79809.74
04/29/2005806.65822.1804.79820.86
05/03/2005827.66838.79822.1828.28
05/04/2005831.99835.08819.01829.52
05/05/2005828.9832.61823.95829.52
05/06/2005827.66835.08822.1831.37
05/09/2005840.03840.03825.19825.81
05/10/2005831.99831.99814.68815.3
05/11/2005818.39838.17815.3835.7
05/12/2005840.03853.01834.46850.53
05/13/2005846.82861.04842.5859.19
05/16/2005861.04862.9853.62862.9
05/17/2005862.9873.4862.9864.75
05/18/2005868.46874.02862.9872.79
05/19/2005869.08873.4861.66863.51
05/20/2005867.84883.29860.42874.64
05/23/2005880.2881.44867.84872.79
05/24/2005869.08877.73869.08877.73
05/25/2005880.82890.71878.35890.71
05/26/2005885.77901.84885.77888.86
05/27/2005885.15887878.35880.82
05/31/2005877.11887.62877.11882.68
06/01/2005884.53893.18880.2893.18
06/02/2005893.18895.66886.38893.8
06/03/2005893.8899.98888.24892.57
06/06/2005895.04898.13885.77893.18
06/07/2005898.13902.46893.18901.22
06/08/2005900.6900.6893.18895.04
06/09/2005896.27898.75890.09896.89
06/10/2005896.89900.6891.33891.33
06/13/2005896.89904.31891.33901.84
06/14/2005901.84902.46896.89901.84
06/15/2005902.46906.78886.38888.86
06/16/2005896.27896.27879.58887.62
06/17/2005887914.82885.77909.25
06/20/2005906.16911.11898.75905.55
06/21/2005911.11911.11897.51906.16
06/22/2005891.33897.51882.06893.32
06/23/2005899.36899.36880.2888.24
06/24/2005883.91884.53875.88880.82
06/27/2005878.97882.06870.93872.79
06/28/2005870.93876.49864.13867.84
06/29/2005867.84874.02862.28864.13
06/30/2005859.8864.13856.1859.19
07/01/2005855.48866.6853.62864.13
07/04/2005864.13869.69856.71865.37
07/05/2005869.08869.08838.17862.9
07/06/2005862.9882.06860.42881.44
07/07/2005878.97878.97826.43857.95
07/08/2005866.6873.4859.19867.84
07/11/2005875.88882.06867.84877.73
07/12/2005879.58887874.64885.15
07/13/2005887.62889.47882.68887
07/14/2005890.09890.09868.46872.79
07/15/2005870.31874.02861.66869.69
07/18/2005869.69873.4862.28866.6
07/19/2005863.51865.99848.68851.77
07/20/2005856.1867.84850.53866.6
07/21/2005870.31874.64857.95865.99
07/22/2005867.22874.64865.37868.46
07/25/2005868.46881.44865.37877.73
07/26/2005875.26888.24875.26879.58
07/27/2005883.29884.53877.11881.44
07/28/2005886.38888.24872.79873.4
07/29/2005875.26876.49859.8861.04
08/01/2005864.13877.11863.51874.64
08/02/2005870.31883.29870.31877.73
08/03/2005877.73877.73868.46870.93
08/04/2005869.08881.44869.08875.26
08/05/2005871.55877.73864.75869.08
08/08/2005872.79873.4865.37867.22
08/09/2005869.69869.69857.95861.04
08/10/2005859.8887859.8882.68
08/11/2005877.11882.68864.13867.22
08/12/2005867.22868.46863.51866.6
08/15/2005863.51867.84862.28864.75
08/16/2005866.6871.55862.28863.51
08/17/2005863.51872.17859.19859.19
08/18/2005861.66868.46860.42865.37
08/19/2005865.37874.02865.37874.02
08/22/2005874.02877.11867.22868.46
08/23/2005867.84872.79864.75865.99
08/24/2005866.6872.17864.75866.6
08/25/2005862.9867.84860.42861.04
08/26/2005861.04870.93860.42865.37
08/30/2005871.55874.64867.22870.93
08/31/2005874.02878.35871.55877.11
09/01/2005878.97883.29874.64878.35
09/02/2005874.64903.07874.64900.6
09/05/2005904.93908.64901.84907.4
09/06/2005909.87909.87894.42894.42
09/07/2005899.36911.73897.51906.78
09/08/2005910.49910.49893.8901.22
09/09/2005900.6906.78896.27905.55
09/12/2005912.35912.35895.66902.46
09/13/2005899.98904.31882.68887
09/14/2005890.09893.8884.53891.95
09/15/2005895.04898.75893.18895.66
09/16/2005898.13899.36892.57893.8
09/19/2005891.95897.51887.62891.33
09/20/2005890.09891.33885.15888.86
09/21/2005882.06893.8874.02874.02
09/22/2005874.02875.88870.31875.88
09/23/2005873.4890.71873.4888.24
09/26/2005898.13898.13882.68887
09/27/2005887889.47880.2882.06
09/28/2005883.91909.87883.91909.25
09/29/2005903.69909.25897.51903.69
09/30/2005909.25921.62904.93914.2
10/03/2005914.2922.24909.87920.38
10/04/2005923.47923.47909.87921
10/05/2005915.44919.14907.4909.25
10/06/2005897.51904.31892.57896.89
10/07/2005891.33899.36891.33896.27
10/10/2005895.66897.51888.86893.8
10/11/2005893.8900.6891.33893.18
10/12/2005884.53920.38882.06890.71
10/13/2005886.38887.62867.84868.46
10/14/2005871.55871.55854.24855.48
10/17/2005855.48859.8843.12853.01
10/18/2005853.01855.48836.32840.64
10/19/2005837.55842.5827.66838.79
10/20/2005846.82850.53835.7840.64
10/21/2005838.17844.35830.75835.7
10/24/2005841.26857.95835.7854.86
10/25/2005858.57862.28847.44859.8
10/26/2005835.08861.04835.08844.97
10/27/2005846.82849.3832.61833.84
10/28/2005834.46846.21831.99844.35
10/31/2005846.82858.57846.82858.57
11/01/2005856.71880.82856.71873.4
11/02/2005871.55884.53871.55883.29
11/03/2005883.29899.36881.44899.36
11/04/2005902.46916.67899.36910.49
11/07/2005920.38921905.55921
11/08/2005927.18930.89911.11912.96
11/09/2005918.53919.76900.6904.93
11/10/2005911.11917.29907.4907.4
11/11/2005915.44934.6912.35930.89
11/14/2005918.53935.83918.53929.03
11/15/2005930.27934.6925.33929.03
11/16/2005948.81980.96942.63978.48
11/17/2005985.9986.52971.07979.1
11/18/2005982.191,010.63965.5971.68
11/21/2005958.7975.39958.7962.41
11/22/2005960.56980.34960.56974.16
11/23/2005972.3988.37971.07986.52
11/24/2005992.7992.7951.9962.41
11/25/2005968.59976.63964.89975.39
11/28/2005983.43987.14970.45977.87
11/29/2005977.87981.57972.3974.78
11/30/2005977.25977.25953.76957.47
12/01/2005963.65964.27951.9956.85
12/02/2005964.27964.27955.61956.85
12/05/2005956.85964.27946.96951.29
12/06/2005955.61962.41946.34960.56
12/07/2005953.14963.65948.81959.94
12/08/2005961.18970.45946.34956.85
12/09/2005951.29958.7942.01956.85
12/12/2005961.79971.68951.29959.32
12/13/2005959.32974.78955962.41
12/14/2005964.89995.79956.85995.17
12/15/20051,000.121,031.021,000.121,025.46
12/16/20051,026.081,042.151,013.11,021.13
12/19/20051,018.661,019.281,003.211,015.57
12/20/20051,016.811,016.811,006.31,011.24
12/21/20051,011.861,016.19999.51,010.01
12/22/20051,011.241,015.57995.171,008.77
12/23/20051,005.061,012.481,002.591,008.77
12/28/20051,010.631,015.57996.411,013.43
12/29/20051,018.041,022.371,008.151,020.52
12/30/20051,021.751,027.931,015.571,027.93