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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 643.3419
CLOSE 642.2391

Low

LOW 543

High

HIGH 704
DATEOPENHIGHLOWCLOSE
01/04/2010674.5683663673
01/05/2010670.5674.5659666.5
01/06/2010668.5672.5658.5662
01/07/2010660.5664.5650.5663.5
01/08/2010664.5669.5659.5664
01/11/2010670690.5666683
01/12/2010689698684.5693.5
01/13/2010690.5695.5685694
01/14/2010699699681.5684
01/15/2010684695683.5686.5
01/18/2010692696684693
01/19/2010689.5689.5675686
01/20/2010687691.5672676.5
01/21/2010680.5683.5659.5661.5
01/22/2010659660644.5651
01/25/2010646660644654
01/26/2010649.5661.5647.5660.5
01/27/2010659659.5645654
01/28/2010662662643.5643.5
01/29/2010647654638640.5
02/01/2010638.5647635.5645
02/02/2010645.5663.5644.5662.5
02/03/2010663.5673.5650.5654
02/04/2010655656641.5644
02/05/2010640.5645623.5631
02/08/2010632.5637615.5622
02/09/2010621646.5619.5634.5
02/10/2010639.5652.5636.5640.5
02/11/2010643.5649618.5625.5
02/12/2010628.5632.5622.5629
02/15/2010632.5636630632.5
02/16/2010635638.5634636.5
02/17/2010641.5648.5638.5641
02/18/2010641.5650641644.5
02/19/2010647.5648641.5645
02/22/2010649.5649.5641.5645
02/23/2010648.5651643644.5
02/24/2010641644633.5636.5
02/25/2010635650.5631633
02/26/2010640.5640.5623632.5
03/01/2010637641632639.5
03/02/2010641.5658640.5657
03/03/2010659664.5656.5662
03/04/2010659.5669.5659.5665
03/05/2010668.5681.5668679
03/08/2010682688.5669670.5
03/09/2010671.5674660662.5
03/10/2010658.5668658667.5
03/11/2010665673.5665668
03/12/2010669684.5668674
03/15/2010672677.5669670.5
03/16/2010673.5677670673
03/17/2010675.5676668.5669.5
03/18/2010668676.5667.5675.5
03/19/2010678.5681.5673.5675
03/22/2010671.5676.5660672
03/23/2010672.5680.5671674.5
03/24/2010678680667673
03/25/2010673686673680
03/26/2010680.5691679684.5
03/29/2010685.5693683.5689.5
03/30/2010692.5694676.5680
03/31/2010680.5682.5669.5678
04/01/2010677.5683.5675678
04/06/2010679.5689676.5682
04/07/2010693.5702682.5687
04/08/2010685685669.5672
04/09/2010675682672681
04/12/2010685685676.5678
04/13/2010677.5684674679
04/14/2010682682675.5676.5
04/15/2010677680672678.5
04/16/2010676683.5669.5673.5
04/19/2010671.5677.5653.5659.5
04/20/2010662667.5654.5665.5
04/21/2010668672.5662.5671.5
04/22/2010669.5672658659.5
04/23/2010663.5670658.5668.5
04/26/2010678.5679663666
04/27/2010664667648.5648.5
04/28/2010643.5649.5637642.5
04/29/2010644.5658639656
04/30/2010658.5663656659
05/04/2010668669642644
05/05/2010644645624.5627
05/06/2010622639617627.5
05/07/2010610.5621.5581591.5
05/10/2010609.5622.5600.5621.5
05/11/2010613.5624.5610.5622.5
05/12/2010622.5637619637
05/13/2010639644632.5635.5
05/14/2010630.5633.5609.5610.5
05/17/2010605622602.5620
05/18/2010636641629.5635
05/19/2010628.5628.5610610
05/20/2010618620593.5596
05/21/2010595601588596.5
05/24/2010599.5605.5591.5595.5
05/25/2010582.5584.5565.5566
05/26/2010576576566.5569
05/27/2010573.5595.5571595.5
05/28/2010602613597601
06/01/2010603.5610594.5609.5
06/02/2010606.5618.5603617.5
06/03/2010629.5630.5622623.5
06/04/2010626.5626.5604606.5
06/07/2010595609.5592.5601
06/08/2010598.5601.5583.5587.5
06/09/2010591.5601583.5600.5
06/10/2010600615.5597611.5
06/11/2010617.5617.5607611.5
06/14/2010620.5620.5611617
06/15/2010614.5632612.5630
06/16/2010638.5638.5623628.5
06/17/2010630630611615
06/18/2010618620608.5609
06/21/2010619622.5608610
06/22/2010608612602611.5
06/23/2010600610596.5597
06/24/2010598.5600582.5585
06/25/2010586.5590.5579581
06/28/2010586588.5580.5586
06/29/2010580581.5569.5572
06/30/2010571.5573.5555558.5
07/01/2010551.5557.5547551
07/02/2010554.5554.5543551.5
07/05/2010553.5553.5545545
07/06/2010548566548563
07/07/2010559.5578.5557577
07/08/2010583593.5581.5587.5
07/09/2010590590578.5579
07/12/2010578583.5576.5582.5
07/13/2010580.5595580.5595
07/14/2010599600581.5584.5
07/15/2010584587575578
07/16/2010581.5594.5572573
07/19/2010574.5580.5569.5577
07/20/2010581.5589.5570.5581
07/21/2010586594.5583589.5
07/22/2010588604.5587603
07/23/2010606.5614.5604611.5
07/26/2010619619609616
07/27/2010620.5630.5616.5626
07/28/2010629.5630.5619620.5
07/29/2010620.5627620622
07/30/2010622.5627.5607612.5
08/02/2010616630615627
08/03/2010627631625628.5
08/04/2010625625618.5621.5
08/05/2010620.5626617.5621
08/06/2010625.5631612615
08/09/2010622626.5619620.5
08/10/2010618.5621.5610612.5
08/11/2010610612603.5604
08/12/2010600.5605592601
08/13/2010604604.5594.5598.5
08/16/2010598601.5595600
08/17/2010600.5614.5600.5614
08/18/2010611617.5608.5610
08/19/2010614616605608
08/20/2010608.5610600.5604
08/23/2010606.5608.5602.5604
08/24/2010601.5603593598
08/25/2010598.5608596603
08/26/2010608.5608.5595598.5
08/27/2010594612593.5612
08/31/2010602.5612597.5611.5
09/01/2010623642.5619641
09/02/2010639650635640
09/03/2010642653639649
09/06/2010653654648653
09/07/2010652652638641.5
09/08/2010643650643648.5
09/09/2010648654.5645649
09/10/2010649650644.5649.5
09/13/2010653655649655
09/14/2010654656646.5650.5
09/15/2010644646.5638.5639.5
09/16/2010640.5641629.5631
09/17/2010636639620.5620.5
09/20/2010621636.5621633.5
09/21/2010631.5639631.5634.5
09/22/2010636.5638624626.5
09/23/2010630630618625
09/24/2010626640621638.5
09/27/2010637.5643.5637641.5
09/28/2010641.5641.5630639.5
09/29/2010640644.5632642.5
09/30/2010639.5652.5634640.5
10/01/2010645658642.5651
10/04/2010653656645.5653
10/05/2010652.5665646663
10/06/2010664.5676664676
10/07/2010679.5689670687
10/08/2010684685.5668.5671
10/11/2010672675667674
10/12/2010667.5673665672.5
10/13/2010676680.5675.5679.5
10/14/2010681685.5674.5683.5
10/15/2010685687676.5679.5
10/18/2010677.5681670.5673
10/19/2010674.5682.5672.5678
10/20/2010679681671.5681
10/21/2010681.5682.5675678.5
10/22/2010676.5679.5675678
10/25/2010681.5684.5676.5678.5
10/26/2010674680674677.5
10/27/2010674.5687671.5679.5
10/28/2010683686672677.5
10/29/2010675680671677
11/01/2010682.5682.5670674
11/02/2010672679.5668671
11/03/2010676678669670.5
11/04/2010679.5690675686.5
11/05/2010689695.5681691
11/08/2010689.5697688.5693
11/09/2010694700.5692696.5
11/10/2010695.5696.5689.5695
11/11/2010697.5704690.5694
11/12/2010689698681.5691
11/15/2010690.5699.5684.5696.5
11/16/2010696.5696.5671673
11/17/2010670.5676662668.5
11/18/2010674676.5667.5670
11/19/2010677677665669.5
11/22/2010677.5677.5648.5651.5
11/23/2010646653.5643.5645
11/24/2010648648638639.5
11/25/2010645664.5645654.5
11/26/2010653.5653.5639647.5
11/29/2010650657633634
11/30/2010636637.5625.5629
12/01/2010627638.5625638.5
12/02/2010644651.5640651.5
12/03/2010652654645651.5
12/06/2010651.5652.5643647.5
12/07/2010651658.5647658.5
12/08/2010657657647.5652.5
12/09/2010656659.5650659.5
12/10/2010662.5663656.5661
12/13/2010663666.5660.5663
12/14/2010661.5669660.5667.5
12/15/2010670.5675.5664.5665
12/16/2010665.5669.5659.5660.5
12/17/2010673678657657
12/20/2010658.5660652655
12/21/2010658.5663.5657663
12/22/2010660.5667658.5665.5
12/23/2010667.5675665673
12/24/2010668.5676.5668673.5
12/29/2010677679.5671676.5
12/30/2010675.5678667.5672
12/31/2010672.5676.5669.5674