LAND.L: Land Securities Group plc Historical Data

2011 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 735.759

CLOSE 735.3884

Low

LOW 608

High

HIGH 894.66

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	694	694	675.5	680.5
01/05/2011	682.5	688.5	680	683
01/06/2011	682.5	684.5	680	682
01/07/2011	683.5	691.5	677.5	686
01/10/2011	687	689	681	683.5
01/11/2011	686.5	696	682	692
01/12/2011	695	708	694	707
01/13/2011	705.5	708.5	701.5	704
01/14/2011	702.5	706	697	700
01/17/2011	702.5	703	687	693
01/18/2011	695.5	704.5	694.5	698.5
01/19/2011	702.5	708.5	692.5	694.5
01/20/2011	694	697	679.5	679.5
01/21/2011	682.5	684	673	678
01/24/2011	680.5	687	674.5	685.5
01/25/2011	688	690	680	687
01/26/2011	690	692	686.5	690
01/27/2011	689.5	690.5	682.5	689
01/28/2011	689	690	677.5	678.5
01/31/2011	677.5	678	668.5	674.5
02/01/2011	681	684	675	681.5
02/02/2011	683.5	685	676	676.5
02/03/2011	679.5	687	677.5	681.5
02/04/2011	681.5	687	679	687
02/07/2011	689	693	683	686.5
02/08/2011	686.5	698	684	695.5
02/09/2011	700	700	692.5	698.5
02/10/2011	698.5	702	694	698
02/11/2011	698	702.5	692	700
02/14/2011	699.5	705.5	698	701
02/15/2011	698	707	698	702
02/16/2011	706	730	703.5	727
02/17/2011	726	740.5	726	735.5
02/18/2011	735.5	748.5	735.5	744.5
02/21/2011	744	747	733	735.5
02/22/2011	735.5	740.5	728	735
02/23/2011	734.5	742.5	732	741
02/24/2011	736	743	730.5	737
02/25/2011	737.5	750.42	737	749
02/28/2011	748	769	744	766.5
03/01/2011	770	770.5	754	759.5
03/02/2011	757.5	761.5	752.66	758
03/03/2011	762	762.5	755	762.5
03/04/2011	760.5	780	758.5	773
03/07/2011	771.5	776.5	765.5	768.5
03/08/2011	772	772	759.85	768
03/09/2011	770	773.2	763	766.5
03/10/2011	761	764.5	746	749
03/11/2011	744	748	737.5	745
03/14/2011	745.5	747.5	735.5	736
03/15/2011	725	732	715.07	721.5
03/16/2011	716	722.5	700.5	702.5
03/17/2011	706.5	722	698	720
03/18/2011	720.5	730	719	721
03/21/2011	729.5	729.5	719.92	725
03/22/2011	724.5	728.5	717	721
03/23/2011	717	726.5	716.5	725.5
03/24/2011	723.5	736.5	720.5	736
03/25/2011	740.5	741	729.5	733
03/28/2011	732.5	735	728.5	732.5
03/29/2011	735.5	735.5	727	733
03/30/2011	737	739.5	732.5	738.5
03/31/2011	739	743	733.5	733.5
04/01/2011	737.5	750	729.5	747
04/04/2011	744.5	751.31	742.5	747
04/05/2011	749	751	741.5	746.5
04/06/2011	750	750	741	744.5
04/07/2011	746	750	735	735.5
04/08/2011	740.5	743.61	736.59	740
04/11/2011	740	745	736	736
04/12/2011	739.5	742.5	733.5	735.5
04/13/2011	736.5	742.5	734.5	740.5
04/14/2011	738	744	737	738.5
04/15/2011	741.5	757.69	738.5	753.5
04/18/2011	754.5	758.39	741	743
04/19/2011	747	753	740.5	741.5
04/20/2011	748.5	756	744	753.5
04/21/2011	758.5	763	754	762.5
04/26/2011	762	778	761.73	777
04/27/2011	778	790	775.5	786
04/28/2011	790.5	796	781.5	785
05/03/2011	787	791.5	784	791.5
05/04/2011	791.5	792	780.5	782
05/05/2011	784	788.5	776	781
05/06/2011	780.5	785	771.5	777.5
05/09/2011	767.5	773	762.5	766
05/10/2011	768.5	773	766	771.5
05/11/2011	771.5	773	768	768.5
05/12/2011	765.5	767.5	759	762
05/13/2011	763	767	760.67	761.5
05/16/2011	757.5	759.5	752	754
05/17/2011	750.5	754	747.5	747.5
05/18/2011	777.5	804	775	795.5
05/19/2011	801	807.5	791	791
05/20/2011	794.5	797.5	785.5	790
05/23/2011	780	787	776	779
05/24/2011	780	787	775.5	782.5
05/25/2011	779.5	792	778.5	787.5
05/26/2011	794	806	793.5	804
05/27/2011	808.5	825.5	805.5	825
05/31/2011	829	837.5	828	832
06/01/2011	836.5	839	834	837
06/02/2011	832	837.5	828.5	831
06/03/2011	835	840.5	830.5	833
06/06/2011	832.5	845	829.5	845
06/07/2011	842	846.5	837.5	842
06/08/2011	844	852	834.5	836
06/09/2011	835.5	848.5	830.5	848
06/10/2011	845	849.38	836.5	838
06/13/2011	839	839	832.5	835
06/14/2011	840.5	840.5	830.5	837.5
06/15/2011	836	844.5	835	841.5
06/16/2011	836	842.5	834	840
06/17/2011	836	846.5	830	837.5
06/20/2011	833	846.5	832.55	842.5
06/21/2011	846.5	855.5	843.5	854
06/22/2011	848	859	847.5	849
06/23/2011	843	848.5	830.5	832
06/24/2011	841	842	817	821.5
06/27/2011	821	827.5	818.5	827
06/28/2011	829.5	834.56	822	833.5
06/29/2011	836	841.5	831.5	838
06/30/2011	840.5	853.5	838.5	852.5
07/01/2011	853.5	870	852	866.5
07/04/2011	869	884.5	866.95	880.5
07/05/2011	880	894.66	877.5	885
07/06/2011	885	886.5	881	885
07/07/2011	880	884.75	859	859.5
07/08/2011	858.5	868	853	856
07/11/2011	852	857	839.5	844
07/12/2011	836	845	832.5	842.5
07/13/2011	842.5	872.5	842.11	869
07/14/2011	862	877.5	862	870
07/15/2011	869.5	884.5	868	878
07/18/2011	870	877	861	866
07/19/2011	865	869.5	859	864.5
07/20/2011	870	878	863	872.5
07/21/2011	874.5	875	858	865
07/22/2011	870	875	861	867
07/25/2011	863.5	875	863.5	874.5
07/26/2011	875	877	862	870
07/27/2011	864.5	872	862	869.5
07/28/2011	863.5	868	856.5	862.5
07/29/2011	855	861.5	843.5	855
08/01/2011	867	871	846.5	854
08/02/2011	850	858.5	849	849
08/03/2011	843.5	850.5	828	833.5
08/04/2011	842	842	803	810.5
08/05/2011	792	800.5	772.5	776.5
08/08/2011	768	784.5	732.5	737.5
08/09/2011	735.5	759.5	701	756
08/10/2011	767	777	750.5	752
08/11/2011	774	790	748.5	788.5
08/12/2011	792	810	773.5	803
08/15/2011	807.5	814.5	796	809
08/16/2011	805.5	807.5	785	800.5
08/17/2011	796.5	801	781	791.5
08/18/2011	784	789.5	752.5	763
08/19/2011	754.5	754.5	717	733
08/22/2011	726	750.5	726	738
08/23/2011	745	750	731.5	741
08/24/2011	742	745	732.5	736
08/25/2011	743	743	708	716.5
08/26/2011	705	705	705	705
08/30/2011	719.5	728	714.5	728
08/31/2011	715	741.5	709.5	736.5
09/01/2011	740.5	748	732	742.5
09/02/2011	735	746	724	733.5
09/05/2011	720.5	729.5	714	721
09/06/2011	720.5	732.5	715	721
09/07/2011	733	741.5	726.5	741
09/08/2011	744	754	732.5	735
09/09/2011	731	737.5	710.5	712.5
09/12/2011	699	705.5	690.5	690.5
09/13/2011	699.5	700	667.5	670
09/14/2011	657.5	663.5	650.5	658
09/15/2011	664	674	660.5	674
09/16/2011	681	688.5	671.5	677.5
09/19/2011	668	674	657.5	659.5
09/20/2011	654.5	676.5	652	676.5
09/21/2011	679	685.5	676.5	682.5
09/22/2011	667.5	668	642.5	643
09/23/2011	648.5	651.5	621	634.5
09/26/2011	626	651	623	633.5
09/27/2011	649	659.5	645.5	658.5
09/28/2011	653	666	637.5	642.5
09/29/2011	640	653	638	647.5
09/30/2011	647.5	654	634.5	642
10/03/2011	629.5	633.5	626	628
10/04/2011	621.5	622.59	610	616
10/05/2011	628.5	648	621	648
10/06/2011	652	687	648.5	687
10/07/2011	687	698	686	693
10/10/2011	698	698	682	688.5
10/11/2011	688	689	676	679.5
10/12/2011	676	705.5	673	702
10/13/2011	699.5	710.5	688	694
10/14/2011	697.5	714.41	693.5	713.5
10/17/2011	717.5	722	701	706
10/18/2011	702	703.5	682.5	686.5
10/19/2011	693	695	674	678
10/20/2011	668.5	673.5	650.5	653
10/21/2011	656.5	672	652	672
10/24/2011	673.5	694.3	667	692.5
10/25/2011	688.5	693.5	666.5	668
10/26/2011	666	669	640.5	650
10/27/2011	668	697.5	663	686.5
10/28/2011	690	702	685	699.5
10/31/2011	692.5	699	684	684
11/01/2011	672.5	678.5	644.5	663
11/02/2011	669.5	679	654	669
11/03/2011	662.5	683.5	656.5	679
11/04/2011	685	695.5	684	691
11/07/2011	689	694.5	675.5	680
11/08/2011	679.5	697.5	679	694
11/09/2011	696	698	670	676.5
11/10/2011	670.5	690	668.1	673
11/11/2011	672.5	695	670	694.5
11/14/2011	697.5	697.5	683	686.5
11/15/2011	689	693.5	673.5	689.5
11/16/2011	687	702	680	686
11/17/2011	682	688.05	660	664.5
11/18/2011	661	669.5	653.5	661
11/21/2011	657.5	664.5	643.5	644.5
11/22/2011	645	658	645	645
11/23/2011	636.5	654.44	635.5	635.5
11/24/2011	639	648	623.5	632.5
11/25/2011	629	642	617.12	635.5
11/28/2011	642	661.5	638.5	661
11/29/2011	664	673.52	655	669
11/30/2011	656	689	653.5	687
12/01/2011	690.5	691.5	676	686
12/02/2011	689.5	693.5	674	683
12/05/2011	688	689	675.5	677
12/06/2011	672	684.5	670.5	681.5
12/07/2011	688	688.5	661.5	669
12/08/2011	671	671	645.5	650.5
12/09/2011	643.5	660.81	643.5	651
12/12/2011	652.5	654	629	629
12/13/2011	633	644.5	630.5	637
12/14/2011	637	637	611.5	612.5
12/15/2011	612	626.5	612	624.5
12/16/2011	627.5	631.85	612.5	613.5
12/19/2011	610	618.5	608.5	612
12/20/2011	608.5	622.74	608	620
12/21/2011	627.5	635	614.5	616
12/22/2011	616.5	627.91	616	617.5
12/23/2011	621	626.5	614.5	626
12/28/2011	631.5	635	622	622.5
12/29/2011	622.5	630	620	630
12/30/2011	634.5	639.5	627.5	635.5

Menu

Create your free account now!

LAND.L: Land Securities Group plc Historical Data

2011 Historical Chart

Average

Low

High