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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,142.1584
CLOSE 1,138.1177

Low

LOW 847.44

High

HIGH 1,456.91
DATEOPENHIGHLOWCLOSE
01/02/20071,446.41,453.21,430.331,442.07
01/03/20071,435.891,452.581,435.891,446.4
01/04/20071,445.781,456.911,418.591,430.33
01/05/20071,422.291,429.091,407.461,411.17
01/08/20071,409.311,409.311,359.251,366.05
01/09/20071,376.551,376.551,361.721,364.81
01/10/20071,363.571,364.811,347.51,361.72
01/11/20071,362.951,370.991,306.711,338.23
01/12/20071,343.791,348.121,330.191,346.27
01/15/20071,347.51,366.051,340.71,343.79
01/16/20071,337.611,347.51,324.011,328.34
01/17/20071,336.381,351.831,314.741,322.16
01/18/20071,331.431,338.851,310.411,314.74
01/19/20071,324.631,333.91,309.181,332.05
01/22/20071,335.141,349.361,330.811,343.17
01/23/20071,346.881,353.061,330.811,340.08
01/24/20071,349.971,374.71,348.741,368.52
01/25/20071,375.321,383.971,361.11,369.75
01/26/20071,346.881,367.281,341.941,353.06
01/29/20071,343.791,353.061,341.321,345.65
01/30/20071,347.51,348.741,328.961,335.14
01/31/20071,340.081,343.791,313.511,322.78
02/01/20071,333.91,345.651,332.671,341.94
02/02/20071,348.121,378.411,348.121,375.32
02/05/20071,388.31,399.421,364.191,392.01
02/06/20071,400.041,408.081,389.531,393.24
02/07/20071,399.421,409.931,392.621,406.22
02/08/20071,414.881,414.881,369.751,382.73
02/09/20071,392.621,401.281,373.461,399.42
02/12/20071,398.191,398.191,385.831,390.77
02/13/20071,384.591,384.591,358.631,372.84
02/14/20071,376.551,404.991,372.231,404.37
02/15/20071,409.931,409.931,386.441,400.66
02/16/20071,401.91,413.641,396.951,412.4
02/19/20071,418.591,421.681,409.931,417.97
02/20/20071,399.421,399.421,379.031,383.97
02/21/20071,395.711,397.571,366.051,367.28
02/22/20071,372.231,382.731,344.411,349.36
02/23/20071,356.161,364.811,353.681,358.63
02/26/20071,359.861,366.051,342.561,343.17
02/27/20071,297.431,342.561,286.311,288.16
02/28/20071,268.381,299.911,243.661,272.09
03/01/20071,278.271,294.961,228.821,249.84
03/02/20071,260.961,268.381,238.091,241.18
03/05/20071,218.311,235.621,204.11,228.82
03/06/20071,246.751,247.371,230.061,243.04
03/07/20071,252.931,286.311,252.931,277.65
03/08/20071,270.851,295.581,270.851,292.49
03/09/20071,304.851,306.091,280.741,300.52
03/12/20071,313.511,313.511,277.651,277.65
03/13/20071,277.651,292.491,257.871,257.87
03/14/20071,231.31,243.661,213.991,214.61
03/15/20071,231.31,246.131,216.461,240.57
03/16/20071,240.571,259.111,233.151,257.87
03/19/20071,261.581,283.841,260.351,277.65
03/20/20071,282.61,315.361,278.271,312.89
03/21/20071,313.511,354.921,313.511,348.12
03/22/20071,359.861,372.231,329.581,340.08
03/23/20071,345.651,345.651,320.921,332.05
03/26/20071,336.991,341.941,311.651,318.45
03/27/20071,328.341,332.051,313.511,324.63
03/28/20071,328.961,335.141,286.931,289.4
03/29/20071,298.671,307.321,284.451,304.85
03/30/20071,314.121,327.721,294.341,322.78
04/02/20071,332.051,343.791,325.251,343.79
04/03/20071,353.061,353.061,327.721,335.76
04/04/20071,348.741,353.061,332.671,335.76
04/05/20071,342.561,342.561,320.921,337.61
04/10/20071,352.451,359.251,340.71,358.63
04/11/20071,354.921,355.541,335.761,346.27
04/12/20071,349.361,349.361,308.561,319.69
04/13/20071,327.11,328.341,309.181,317.83
04/16/20071,327.11,327.11,309.181,319.69
04/17/20071,316.61,318.451,284.451,296.82
04/18/20071,300.521,300.521,259.111,266.53
04/19/20071,260.961,264.671,241.81,256.02
04/20/20071,267.151,267.761,252.311,254.78
04/23/20071,265.911,268.381,255.41,262.82
04/24/20071,271.471,271.471,239.951,246.13
04/25/20071,255.41,261.581,239.951,246.75
04/26/20071,258.491,263.441,229.441,235
04/27/20071,2351,2351,207.811,215.22
04/30/20071,211.521,226.351,208.421,212.75
05/01/20071,219.551,220.791,202.241,204.72
05/02/20071,205.331,235.621,205.331,231.91
05/03/20071,235.621,262.21,232.531,250.46
05/04/20071,249.841,260.961,240.571,257.87
05/08/20071,260.351,260.961,230.061,233.15
05/09/20071,244.891,244.891,217.71,223.88
05/10/20071,236.241,269.621,223.881,231.3
05/11/20071,229.441,254.171,218.931,232.53
05/14/20071,243.661,247.371,226.971,238.71
05/15/20071,244.281,252.931,237.481,247.37
05/16/20071,236.241,239.331,187.411,196.06
05/17/20071,204.721,207.811,177.521,185.55
05/18/20071,186.791,196.061,167.011,168.25
05/21/20071,162.681,184.941,162.071,173.81
05/22/20071,174.431,195.441,160.831,184.32
05/23/20071,192.971,197.31,188.031,190.5
05/24/20071,179.991,191.121,167.011,170.1
05/25/20071,168.861,169.481,144.141,148.47
05/29/20071,156.51,156.51,141.051,145.99
05/30/20071,138.581,171.341,134.871,167.01
05/31/20071,173.191,212.131,173.191,202.86
06/01/20071,214.611,217.71,202.241,205.95
06/04/20071,208.421,212.751,182.461,186.17
06/05/20071,191.741,191.741,155.881,160.21
06/06/20071,164.541,168.251,118.81,126.21
06/07/20071,131.781,139.21,0781,086.04
06/08/20071,078.621,103.961,072.441,095.31
06/11/20071,096.541,112.621,090.981,109.53
06/12/20071,116.941,124.981,106.431,110.14
06/13/20071,110.141,126.211,101.491,114.47
06/14/20071,122.511,143.521,119.421,133.63
06/15/20071,140.431,155.271,129.921,149.09
06/18/20071,160.831,167.011,120.031,131.16
06/19/20071,135.491,142.291,125.61,131.78
06/20/20071,124.981,127.451,100.251,107.67
06/21/20071,106.431,106.431,058.841,069.35
06/22/20071,076.151,077.381,049.571,052.66
06/25/20071,0441,061.311,0441,058.22
06/26/20071,056.991,081.711,047.711,063.17
06/27/20071,055.131,069.351,046.481,067.49
06/28/20071,079.241,095.931,069.971,079.24
06/29/20071,087.891,090.361,060.081,077.38
07/02/20071,076.771,080.471,052.041,056.99
07/03/20071,064.41,083.561,061.931,070.58
07/04/20071,081.091,099.641,075.531,092.84
07/05/20071,090.981,1121,086.651,092.84
07/06/20071,097.161,110.141,081.711,092.84
07/09/20071,092.841,106.431,078.621,082.33
07/10/20071,078.621,091.61,061.311,066.88
07/11/20071,056.991,068.731,047.711,060.08
07/12/20071,060.691,068.731,043.391,065.02
07/13/20071,077.381,093.451,063.171,081.71
07/16/20071,092.221,101.491,069.351,081.09
07/17/20071,081.711,081.711,048.331,053.89
07/18/20071,047.711,082.951,044.621,067.49
07/19/20071,073.061,119.421,073.061,103.34
07/20/20071,105.821,109.531,092.841,095.93
07/23/20071,098.41,099.641,065.641,080.47
07/24/20071,081.091,081.711,061.931,061.93
07/25/20071,063.171,075.531,056.991,058.22
07/26/20071,060.691,063.78997.651,000.74
07/27/2007992.081,045.24986.521,006.3
07/30/20071,011.861,017.43990.231,009.39
07/31/20071,013.721,053.891,013.11,045.86
08/01/20071,025.461,049.571,010.631,024.84
08/02/20071,033.51,038.441,018.041,027.93
08/03/20071,033.51,033.51,012.481,014.95
08/06/20071,000.121,038.44997.031,027.32
08/07/20071,037.211,049.571,037.211,047.71
08/08/20071,057.61,105.21,052.041,099.02
08/09/20071,098.41,108.911,055.131,067.49
08/10/20071,051.421,063.781,024.841,045.24
08/13/20071,058.841,082.331,047.711,076.77
08/14/20071,070.581,091.61,052.661,058.84
08/15/20071,053.281,087.891,042.151,073.06
08/16/20071,055.131,076.771,047.711,058.84
08/17/20071,063.171,108.291,045.861,088.51
08/20/20071,097.161,100.251,063.171,068.11
08/21/20071,080.471,084.181,052.041,081.71
08/22/20071,090.361,126.211,088.511,120.03
08/23/20071,132.41,136.11,090.361,100.87
08/24/20071,104.581,118.81,090.361,112
08/28/20071,117.561,117.561,075.531,083.56
08/29/20071,073.671,102.111,068.731,097.16
08/30/20071,105.821,119.421,099.641,102.11
08/31/20071,113.231,126.831,099.641,120.03
09/03/20071,129.921,129.921,112.621,120.03
09/04/20071,116.941,131.781,105.21,129.31
09/05/20071,149.71,152.791,121.271,129.31
09/06/20071,142.91,145.381,108.291,123.74
09/07/20071,128.691,130.541,074.291,081.09
09/10/20071,084.81,086.041,047.11,052.66
09/11/20071,066.881,090.981,046.481,088.51
09/12/20071,092.221,094.691,067.491,078.62
09/13/20071,078.621,080.471,060.081,071.82
09/14/20071,060.691,061.931,020.521,031.64
09/17/20071,023.611,025.46972.3973.54
09/18/2007967.981,015.57963.031,006.3
09/19/20071,040.911,058.841,023.611,035.35
09/20/20071,027.931,035.351,010.011,022.37
09/21/20071,017.431,035.971,010.631,026.08
09/24/20071,017.431,026.71,006.921,011.24
09/25/20071,010.011,022.99997.031,004.45
09/26/20071,005.061,026.081,005.061,021.75
09/27/20071,024.841,059.461,024.841,046.48
09/28/20071,044.621,054.511,026.71,039.68
10/01/20071,032.261,051.421,028.551,044
10/02/20071,050.81,066.881,039.681,061.93
10/03/20071,061.311,074.911,054.511,070.58
10/04/20071,064.41,087.891,064.41,077.38
10/05/20071,076.151,0781,022.991,042.77
10/08/20071,047.11,050.81,019.281,019.9
10/09/20071,022.991,051.421,007.541,046.48
10/10/20071,055.131,060.081,036.591,049.57
10/11/20071,049.571,056.371,022.371,029.17
10/12/20071,022.371,034.731,012.481,020.52
10/15/20071,020.521,026.08995.791,003.83
10/16/2007995.791,014.33985.91,003.21
10/17/20071,008.771,018.04994.56997.65
10/18/2007995.171,013.72963.03973.54
10/19/2007973.54993.32957.47961.18
10/22/2007938.31964.27938.31951.29
10/23/2007964.27978.48956.85965.5
10/24/2007959.32964.89946.96954.38
10/25/2007966.74972.3942.63958.09
10/26/2007959.94978.48943.87972.3
10/29/2007986.52987.76959.32970.45
10/30/2007964.89993.32964.89988.37
10/31/2007997.651,021.75988.991,016.19
11/01/20071,012.481,026.08979.72993.32
11/02/2007984.05992.7967.98980.34
11/05/2007976.63986.52965.5972.3
11/06/2007976.63987.76955958.09
11/07/2007966.12970.45936.45944.49
11/08/2007940.78948.81912.35921
11/09/2007942.63956.85915.44929.65
11/12/2007933.36959.94929.65956.23
11/13/2007955974.78945.72969.21
11/14/2007985.28998.26940.16955
11/15/2007956.23957.47921.62927.18
11/16/2007923.47923.47883.91908.02
11/19/2007910.49921847.44851.15
11/20/2007856.71928.42852.39912.96
11/21/2007895.04919.14885.15897.51
11/22/2007899.98942.01883.29933.98
11/23/2007932.12966.12931.51944.49
11/26/2007953.76958.7896.27902.46
11/27/2007897.51915.44878.97896.27
11/28/2007896.89924.71888.24913.58
11/29/2007921937.07904.93919.76
11/30/2007921950.05916.05930.89
12/03/2007929.03956.23925.94939.54
12/04/2007942.63942.63902.46906.78
12/05/2007909.87935.22905.55931.51
12/06/2007940.16977.25929.65940.16
12/07/2007951.29967.36933.98945.11
12/10/2007939.54959.94937.07953.76
12/11/2007960.56961.18932.12940.16
12/12/2007927.8944.49909.87932.12
12/13/2007915.44930.89893.8893.8
12/14/2007904.31910.49877.11892.57
12/17/2007876.49887867.84874.64
12/18/2007867.84888.86867.84878.35
12/19/2007879.58895.04870.31877.11
12/20/2007890.09896.89876.49891.33
12/21/2007896.89906.16887903.69
12/24/2007894.42925.33894.42917.91
12/27/2007914.2925.94907.4916.05
12/28/2007912.35929.65912.35925.94
12/31/2007918.53937.69909.87930.89