LAND.L: Land Securities Group plc Historical Data

2009 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 540.9074

CLOSE 539.35

Low

LOW 228.4

High

HIGH 743.5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	560.33	589.38	560.33	586.6
01/05/2009	598.03	607.61	567.74	579.18
01/06/2009	587.21	639.14	585.98	621.21
01/07/2009	629.86	649.64	612.25	617.81
01/08/2009	605.76	624.3	593.7	608.23
01/09/2009	609.16	617.19	589.07	596.49
01/12/2009	590.61	596.49	570.52	580.72
01/13/2009	568.67	574.54	544.56	551.36
01/14/2009	558.47	558.47	497.28	501.91
01/15/2009	500.37	511.19	465.14	472.86
01/16/2009	484.3	484.61	461.43	464.21
01/19/2009	480.9	480.9	432.99	440.1
01/20/2009	442.88	448.14	402.71	407.34
01/21/2009	401.47	427.74	394.36	420.01
01/22/2009	429.28	442.88	405.49	410.74
01/23/2009	409.2	411.05	377.67	386.63
01/26/2009	387.25	409.2	383.54	406.1
01/27/2009	409.2	412.29	387.56	391.89
01/28/2009	401.78	414.14	394.67	401.78
01/29/2009	398.69	401.78	385.71	391.58
01/30/2009	394.05	426.19	392.82	426.19
02/02/2009	416.3	422.18	390.03	395.6
02/03/2009	399.31	400.23	386.33	399.92
02/04/2009	404.56	422.79	398.69	420.94
02/05/2009	409.2	409.81	388.8	399
02/06/2009	404.25	438.87	398.07	420.32
02/09/2009	423.72	446.9	421.87	444.43
02/10/2009	444.43	454.01	431.14	432.37
02/11/2009	429.59	430.21	417.23	423.41
02/12/2009	423.72	423.72	392.51	403.32
02/13/2009	411.67	417.23	393.74	397.45
02/16/2009	394.05	400.54	382.93	384.16
02/17/2009	382	383.54	344.91	351.4
02/18/2009	351.4	357.89	343.67	351.09
02/19/2009	351.09	354.49	336.26	341.51
02/20/2009	338.42	338.42	313.08	315.86
02/23/2009	324.51	325.13	313.7	316.48
02/24/2009	317.1	317.1	302.88	309.06
02/25/2009	318.33	335.64	311.84	326.06
02/26/2009	327.91	339.97	325.75	335.64
02/27/2009	327.29	339.35	327.29	339.35
03/02/2009	322.66	341.2	304.12	307.98
03/03/2009	309.68	318.02	290.36	300.56
03/04/2009	302.88	309.06	288.66	296.7
03/05/2009	297.01	304.58	288.51	291.6
03/06/2009	294.38	294.38	260.85	261
03/09/2009	267.65	267.65	228.4	234.89
03/10/2009	344	362.5	323.25	357.25
03/11/2009	362	362	345	346.75
03/12/2009	360	362.5	332.5	341
03/13/2009	342.5	378.5	341.25	370.5
03/16/2009	378	402.25	376.25	399.75
03/17/2009	399.75	399.75	386.75	394.5
03/18/2009	384	396	374	381.5
03/19/2009	381	427.5	365.75	426.5
03/20/2009	428.5	465.5	415.25	453.5
03/23/2009	465	465	443.5	460.5
03/24/2009	477.25	484.5	451.5	461.5
03/25/2009	454	454	426.25	437.5
03/26/2009	440	440	428.75	437.75
03/27/2009	444.25	452.5	435.75	438.5
03/30/2009	451.25	454.75	401.75	406.25
03/31/2009	419.75	439.75	407	437.25
04/01/2009	436	450	426	448.5
04/02/2009	469	498.25	453	495.25
04/03/2009	502.5	502.5	475	483
04/06/2009	498.75	533.5	487.75	497.5
04/07/2009	503.5	503.5	477.25	487.5
04/08/2009	484	517.5	466	516
04/09/2009	532.5	569	512	564.5
04/14/2009	566	605.5	561.5	573
04/15/2009	565.5	565.5	537	544
04/16/2009	541	549.5	531.5	540
04/17/2009	537	544.5	521	539
04/20/2009	537.5	540	496.75	504.5
04/21/2009	505.5	519	479.75	504
04/22/2009	510.5	549	504.5	537
04/23/2009	533	538.5	514	520
04/24/2009	530	548	500.5	541
04/27/2009	534.5	541.5	521.5	527
04/28/2009	515	525	498.5	517
04/29/2009	517	554	505.5	548
04/30/2009	560.5	571.5	558	562.5
05/01/2009	579	579	536	548
05/05/2009	573	595	559	561.5
05/06/2009	559.5	593	556.5	588.5
05/07/2009	591	625	587.5	592
05/08/2009	606	609.5	550.5	557
05/11/2009	550.5	555	533	550
05/12/2009	550	555.5	526.5	539
05/13/2009	530	530	458.75	468
05/14/2009	461.25	492	441	490
05/15/2009	496.5	499.75	458	473.5
05/18/2009	464.25	493.5	464.25	488.5
05/19/2009	498	529	494.5	519
05/20/2009	519	523.5	509	518
05/21/2009	499.75	510.5	482.5	488
05/22/2009	493.5	505	488.75	496.5
05/26/2009	477	494.25	477	491.25
05/27/2009	502	505	490	496
05/28/2009	488.75	492.75	479	487.25
05/29/2009	491.5	499.25	484.75	486.75
06/01/2009	495.25	509.5	492.75	506
06/02/2009	505	510	488.75	497
06/03/2009	497	499	469.5	476.25
06/04/2009	478	492.5	478	483.5
06/05/2009	487.75	502	483.5	488
06/08/2009	488	497.75	477.25	487.75
06/09/2009	493.5	500.5	488.5	495.75
06/10/2009	502	515	496.75	503.5
06/11/2009	500.5	513.5	500.5	504
06/12/2009	505	519.5	504	511
06/15/2009	512	512	484.25	490.25
06/16/2009	487	499	478.75	490.5
06/17/2009	489.5	489.5	463.75	466.25
06/18/2009	471.5	474	455	462.5
06/19/2009	463	491.25	462.5	487
06/22/2009	484.75	486	466.75	468
06/23/2009	465	472.25	459.5	466
06/24/2009	466.25	477	465.25	470.5
06/25/2009	472.75	474.25	461	467
06/26/2009	471.75	473.5	459	467.75
06/29/2009	464.5	474	463.25	470
06/30/2009	473.75	483.5	466.75	471.25
07/01/2009	475.5	481.25	472.5	479.25
07/02/2009	479.5	479.5	461.25	461.5
07/03/2009	465.5	465.5	443.5	443.5
07/06/2009	444.25	444.25	435	439.5
07/07/2009	440	445.5	436.5	438.75
07/08/2009	435.25	439.25	415.25	416.75
07/09/2009	422	429	416	421.5
07/10/2009	423.75	430	418.5	423.75
07/13/2009	424	441.75	421.5	441.75
07/14/2009	443	449.5	435.5	440.25
07/15/2009	447	462.75	447	462.75
07/16/2009	464.25	487	459	484.5
07/17/2009	489.5	493.75	474	481.75
07/20/2009	487	493	478.75	490
07/21/2009	489	495.75	486	488.5
07/22/2009	492.75	496	478.25	481.75
07/23/2009	485.75	504.5	475.25	500
07/24/2009	502	513	493.5	508.5
07/27/2009	515	515	487	489
07/28/2009	489.75	501.5	487	500.5
07/29/2009	502	513	501	510
07/30/2009	515	523.5	507	521
07/31/2009	520.5	544	518	534
08/03/2009	533.5	537.5	517	525.5
08/04/2009	526.5	541.5	524.5	541.5
08/05/2009	542.5	586.5	540	579
08/06/2009	588	625	582.5	610.5
08/07/2009	607	608.5	570.5	595.5
08/10/2009	590	613	583	605.5
08/11/2009	604	606	570.5	575.5
08/12/2009	573	597.5	564	597
08/13/2009	600	630.5	591.5	626.5
08/14/2009	630	669	626.5	631
08/17/2009	634	634	601	610
08/18/2009	615	615	590.5	607.5
08/19/2009	601.5	623	589	617
08/20/2009	619.5	629	609.5	610.5
08/21/2009	605	620	600.5	614
08/24/2009	617	627	614	626.5
08/25/2009	623	634.5	614	630
08/26/2009	633.5	639	625.5	634
08/27/2009	636	636	615	619
08/28/2009	622	632	617.5	617.5
09/01/2009	630	638	606.5	611.5
09/02/2009	614.5	614.5	594.5	603.5
09/03/2009	607	617.5	597.5	602
09/04/2009	608.5	626	604	620
09/07/2009	627	634.5	622	631
09/08/2009	635.5	635.5	620.5	627
09/09/2009	627	649	625	647
09/10/2009	649	649.5	633.5	639.5
09/11/2009	643	657	640.5	653
09/14/2009	645.5	657.5	638	655
09/15/2009	657.5	662.5	645.5	659.5
09/16/2009	653	678.5	652	673
09/17/2009	680	694.5	674	683
09/18/2009	677	701	675.5	687
09/21/2009	690	691.5	675.5	686.5
09/22/2009	693	693	679	684.5
09/23/2009	687.5	687.5	669.5	675
09/24/2009	671.5	673.5	638.5	649
09/25/2009	650	658	634	642.5
09/28/2009	640	658	633.5	656.5
09/29/2009	655	662.5	628.5	638
09/30/2009	637	643.5	612	625
10/01/2009	628	644	618	620
10/02/2009	618.5	620.5	601.5	608.5
10/05/2009	610.5	619	598.5	610.5
10/06/2009	611	631	610.5	629
10/07/2009	626.5	642	623.5	634
10/08/2009	643.5	645	623.5	627.5
10/09/2009	629	635.5	625.5	630
10/12/2009	632	638	629	631
10/13/2009	628.5	632	620	624
10/14/2009	628.5	638	618.5	631
10/15/2009	628	642.5	625	637
10/16/2009	641	650	628.5	634
10/19/2009	639	653	638	652
10/20/2009	652.5	663.5	643	647
10/21/2009	659.5	663	644.5	660.5
10/22/2009	653.5	666.5	647	661.5
10/23/2009	667	681	665	669
10/26/2009	669.5	680.5	662	671.5
10/27/2009	673.5	675.5	656.5	663
10/28/2009	667.5	674.5	629	631
10/29/2009	627	654	621	654
10/30/2009	663	672.5	652	662
11/02/2009	657	667.5	640.5	650.5
11/03/2009	645.5	652.5	635.5	647
11/04/2009	655	673	651.5	673
11/05/2009	670.5	677	660.5	673
11/06/2009	674.5	695	674	686.5
11/09/2009	692	698.5	690.5	698.5
11/10/2009	696.5	702	687.5	690
11/11/2009	691.5	710	691.5	705
11/12/2009	707	718	704	710.5
11/13/2009	713.5	729.5	711	726.5
11/16/2009	737.5	743.5	722	726
11/17/2009	725.5	726	707	714.5
11/18/2009	723	724.5	706	713
11/19/2009	714.5	714.5	693.5	701
11/20/2009	701	703.5	682	684
11/23/2009	690	700.5	685.5	697.5
11/24/2009	693.5	705	690.5	692
11/25/2009	695	702	685	687
11/26/2009	685.5	691.5	658.5	660.5
11/27/2009	648.5	673	642.5	670.5
11/30/2009	671	678	656.5	658.5
12/01/2009	662	677	661.5	677
12/02/2009	675.5	682	670	677
12/03/2009	680.5	695	680.5	691
12/04/2009	691	694	674.5	685
12/07/2009	682	686.5	675	678.5
12/08/2009	677.5	685	651	656.5
12/09/2009	650	659	638.5	647
12/10/2009	644.5	647.5	635	635
12/11/2009	636	649.5	636	638
12/14/2009	643.5	648.5	636	638.5
12/15/2009	641.5	647.5	635	643
12/16/2009	644.5	659	643	651.5
12/17/2009	650.5	657	644.5	647
12/18/2009	644	651.5	637.5	638
12/21/2009	641	649.5	637	646.5
12/22/2009	647	655	643	646.5
12/23/2009	650	654	642.5	646.5
12/24/2009	649.5	654.5	638.5	645
12/29/2009	650	661.5	637.5	660.5
12/30/2009	660	666	657	657
12/31/2009	657	685	655	685

Menu

Create your free account now!

LAND.L: Land Securities Group plc Historical Data

2009 Historical Chart

Average

Low

High