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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 748.9325
CLOSE 749.1925

Low

LOW 616.5

High

HIGH 830
DATEOPENHIGHLOWCLOSE
01/03/2012644648.5634.5642
01/04/2012638.5644626.5628.5
01/05/2012630642.5627636.5
01/06/2012636642616.5621.5
01/09/2012624630616.5618
01/10/2012624.5639.5622.5631.5
01/11/2012632.5639.5627631
01/12/2012635646631641
01/13/2012647.5647.5626.5635.5
01/16/2012633638.5628.5634
01/17/2012643.5649639642.5
01/18/2012642654636643
01/19/2012648.5679.5645679.5
01/20/2012670693669.5691
01/23/2012688707.5687.5691.5
01/24/2012685687.5675682
01/25/2012682.5695.5682687
01/26/2012690697.5688695
01/27/2012691.5699.39689693.5
01/30/2012691.5693680681.5
01/31/2012683688672.08674.5
02/01/2012676684.5676679
02/02/2012683.5683.5670.5675.5
02/03/2012674690.22673687.5
02/06/2012687693.5685.15687.5
02/07/2012689.5689.5677.5680
02/08/2012679684677.5680.5
02/09/2012682686.5675.5682
02/10/2012681.5684.5678.08678.5
02/13/2012684.5690.38678.5690
02/14/2012686691682686
02/15/2012691693685687.5
02/16/2012685.5685.5676.5685.5
02/17/2012686.5691684.5684.5
02/20/2012686694683691.5
02/21/2012688.5690.7675.5683
02/22/2012685.5685.5670.5672.5
02/23/2012675677665.5676
02/24/2012678688675.06684.5
02/27/2012683684671678.5
02/28/2012681.5688673676.5
02/29/2012674684673.5675
03/01/2012675692.5673683
03/02/2012683691683689.5
03/05/2012685.5697.5682.5691.5
03/06/2012693698676677
03/07/2012677691675.1688.5
03/08/2012692.5704.06691.65701
03/09/2012702.5728700.5716.5
03/12/2012716.5729.5701.03728
03/13/2012731742.14729740
03/14/2012738740728731.5
03/15/2012733735723.5730
03/16/2012728749.5726.5743
03/19/2012741743725738.5
03/20/2012735.5735.5726.5731
03/21/2012731.5736.5729.5732
03/22/2012728.5731.5718.5724
03/23/2012727729.5712719.5
03/26/2012723732715.5724.5
03/27/2012729732717.5721
03/28/2012718.5722.5707.25708.5
03/29/2012706.5712703.5707.5
03/30/2012709722.64705.5722.5
04/02/2012723.5732722730.5
04/03/2012731.5736.5724724
04/04/2012724.5727718719
04/05/2012720724.95715.5724
04/10/2012717721.29713.5716
04/11/2012715723709716.5
04/12/2012716.5724.5713.32721
04/13/2012720.5724.67711.5714
04/16/2012710.5716.5703707.5
04/17/2012708.5720707717.5
04/18/2012720.5723712.5716
04/19/2012716724713.5719.5
04/20/2012720732.5716.14731
04/23/2012728.5730.5710.7717.5
04/24/2012720.5726.5717722.5
04/25/2012725735722.5726
04/26/2012729.5730713.5727
04/27/2012723745723739.5
04/30/2012741741725727.5
05/01/2012730.5741.5724.5739.5
05/02/2012742745736737
05/03/2012738.5747.5738742.5
05/04/2012738743.5724.5729
05/08/2012730.5750728742
05/09/2012745.5745.5727737.5
05/10/2012739.5740731.5734.5
05/11/2012736.5755729.5751
05/14/2012747748731738
05/15/2012735739.5729734.5
05/16/2012718738714.5735.5
05/17/2012733737.5721.5725
05/18/2012716722714717.5
05/21/2012715723.77709721
05/22/2012730.5730.5712722
05/23/2012719720.7707707.5
05/24/2012710720703.5713.5
05/25/2012717719.5709711
05/28/2012715.5722.5714717.5
05/29/2012722725713716
05/30/2012715715.5699.7704
05/31/2012709715705.5709
06/01/2012712713.5702.44706
06/06/2012708725705.5713.5
06/07/2012716.5726714.5719.5
06/08/2012710721710717
06/11/2012727727705.5707.5
06/12/2012704715704715
06/13/2012713.5719.5711719.5
06/14/2012716727714.85726.5
06/15/2012730.5738725.5731.5
06/18/2012743743725.5732
06/19/2012734748734744.5
06/20/2012738748735.5746.5
06/21/2012740.5742.13733737
06/22/2012729.5736.89725.5732.5
06/25/2012729.5735.5725.5727.5
06/26/2012730.5736726730.5
06/27/2012735.5744732.5740.5
06/28/2012745745720728.5
06/29/2012742.5746.5737.5738.5
07/02/2012740.5750.5738750.5
07/03/2012754755749755
07/04/2012755755.58750.5754.5
07/05/2012757757746751.5
07/06/2012750756.5750755.5
07/09/2012754.5767749.57758
07/10/2012763767.5758.5762
07/11/2012762.5769762765.5
07/12/2012763.5772.08760.38769
07/13/2012770782770776.5
07/16/2012779786776.37783
07/17/2012784.5787.5770781
07/18/2012773.5780771.5775
07/19/2012774.5786770783.5
07/20/2012786788770772
07/23/2012770.5771758762.5
07/24/2012765.5768.03759.5764.5
07/25/2012762.5780.5762.5780
07/26/2012783788772.5785.5
07/27/2012789.5791.5777.5791.5
07/30/2012793.5799.08790799
07/31/2012798801.5787.5790
08/01/2012792.5802791799.5
08/02/2012801805794797
08/03/2012800.5812797808
08/06/2012807.5816.5807.5809
08/07/2012811814802808.5
08/08/2012803812801812
08/09/2012815.5815.5802803.5
08/10/2012803811797798
08/13/2012799805797.83800.5
08/14/2012806807.5802806
08/15/2012809809.5802806
08/16/2012808810803.5804
08/17/2012808.5809.5803807.5
08/20/2012809.5817808.65810.5
08/21/2012815.5818.5810815
08/22/2012813.5815802805
08/23/2012805808.2786.5788
08/24/2012792792779783
08/28/2012782.5787.5776.5785.5
08/29/2012788788.53780782
08/30/2012781.5791776.5788
08/31/2012789794.65786791
09/03/2012788797787793.5
09/04/2012783784.7774777.5
09/05/2012779787.2775.5785.5
09/06/2012789.5802.5784801
09/07/2012802.5806.5800803
09/10/2012800803.5796.5798
09/11/2012797798.5791792.5
09/12/2012789789.5782788
09/13/2012789791782784.5
09/14/2012794803.5788795.5
09/17/2012792799790.55796.5
09/18/2012795796790.5792.5
09/19/2012797800786786.5
09/20/2012784.5785771772
09/21/2012773775.19766767
09/24/2012765.5769761.5764
09/25/2012766777.5764776.5
09/26/2012769.5773.5764768
09/27/2012770773762766.5
09/28/2012769.5772.5761761.5
10/01/2012762769759.55767
10/02/2012764.5770.5763766.5
10/03/2012766773764771
10/04/2012772.5775.5766771
10/05/2012767776.5762.5775
10/08/2012771774.5768.5773.5
10/09/2012774777.5772774
10/10/2012772.5779771776.5
10/11/2012774.5790.5774.5788.5
10/12/2012787788.78783.5784.5
10/15/2012783.5798.55783.5796.5
10/16/2012800805.5797803.5
10/17/2012807.5808801.5807
10/18/2012808814804807.5
10/19/2012807.5818807812
10/22/2012811812.5806.05810
10/23/2012812812800804
10/24/2012806807.5801.95807
10/25/2012805.5810803.05806.5
10/26/2012803810795.5806.5
10/29/2012808.5813.5806811
10/30/2012813814.5806809.5
10/31/2012809816.5804804
11/01/2012804.5812.5803.5811
11/02/2012809.5824809.5817
11/05/2012812.5817812815.5
11/06/2012818.5824.5816.5821
11/07/2012828828807811
11/08/2012802809787794.5
11/09/2012796.5798784788.5
11/12/2012788797.52788792
11/13/2012793793784791.5
11/14/2012789791780782.5
11/15/2012785785770.5772.5
11/16/2012772.5774.5762.5762.5
11/19/2012768776765.5775
11/20/2012772.5781768777
11/21/2012781791.5781783.5
11/22/2012789.5794788.05792
11/23/2012792796789.05795
11/26/2012794.5801.5791.5796
11/27/2012801802795.5798
11/28/2012795797.95791792.5
11/29/2012796.5804794801
11/30/2012803816800.5808
12/03/2012811817807.5814.5
12/04/2012814.5820807.5816.5
12/05/2012812.5816801.5807.5
12/06/2012810812800.5805.5
12/07/2012805813802.5813
12/10/2012811816.5808.5814.5
12/11/2012816.5819810.5812
12/12/2012810.5813.5808810
12/13/2012810817808812.5
12/14/2012812.5816.54809.5813.5
12/17/2012814.5815.5803.5809
12/18/2012809812.5806.5809.5
12/19/2012811.5820808.5819
12/20/2012818825.5816.5823.5
12/21/2012820.5825816817.5
12/24/2012817822.5807.5820.5
12/27/2012821.5830820.24825.5
12/28/2012826828.5817.26820
12/31/2012815.5817.26808813.5