LAND.L: Land Securities Group plc Historical Data

2013 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 900.3261

CLOSE 900.8478

Low

LOW 746

High

HIGH 1,009

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	824.5	831	819	824
01/03/2013	824.5	827.5	820.5	822
01/04/2013	820	831.5	819.5	829
01/07/2013	829.5	833.5	828.5	832
01/08/2013	830	839.5	825.5	831
01/09/2013	831	836	830.5	832.5
01/10/2013	830	835.5	829.11	832
01/11/2013	833	842	830.72	831.5
01/14/2013	832	839.5	825.7	827
01/15/2013	827.5	831	824.5	829
01/16/2013	829	833	818.5	823
01/17/2013	823	823	815.5	818
01/18/2013	819	821.05	812.5	816
01/21/2013	816	819	746	812.5
01/22/2013	811	811.5	801.5	805.5
01/23/2013	807	811.5	802.5	810
01/24/2013	807.5	819.5	805	815.5
01/25/2013	814.5	818	810.5	814
01/28/2013	814.5	817	806	807.5
01/29/2013	808	812	800	806
01/30/2013	807.5	810	803	804.5
01/31/2013	803.5	809	800.5	803
02/01/2013	803.5	808	800	804.5
02/04/2013	803.5	807	798	801.5
02/05/2013	802	813	802	809
02/06/2013	811	815.53	804	807
02/07/2013	807	809	798	799
02/08/2013	804	819	799.5	812.5
02/11/2013	810.5	820.11	809.5	817
02/12/2013	815	831	815	831
02/13/2013	830	839.14	827.5	832
02/14/2013	834	834	822.5	829
02/15/2013	827.5	839	826.5	835
02/18/2013	836.5	843.5	834	840.5
02/19/2013	839.5	848.5	836.36	845.5
02/20/2013	845	850	839	842
02/21/2013	839	841.58	827	836
02/22/2013	839.5	844	838	841
02/25/2013	839	842.5	826	831
02/26/2013	826	827	815.17	819
02/27/2013	821.5	822.55	810.5	815.5
02/28/2013	817.5	835.5	817.5	829.5
03/01/2013	829.5	844.5	829	840.5
03/04/2013	843	848.5	837	842.5
03/05/2013	847.5	852.5	844.5	849
03/06/2013	850.5	853.5	840.5	843
03/07/2013	844	853	843.32	847
03/08/2013	851	851	844	847.5
03/11/2013	845.5	846.32	830.5	832.5
03/12/2013	830	830	821	823.5
03/13/2013	817.5	821.82	813	818
03/14/2013	817.5	830.9	817.5	826
03/15/2013	825	828.5	818.69	826.5
03/18/2013	810.5	818	809	816
03/19/2013	817	819.64	810	814.5
03/20/2013	821	825	817	822
03/21/2013	820	822.55	809	809.5
03/22/2013	809	820	805.5	813.5
03/25/2013	813.5	822.57	802	818
03/26/2013	820	821	813	819.5
03/27/2013	821	822	807	813.5
03/28/2013	814	831.5	814	829
04/02/2013	828.5	838	827.5	838
04/03/2013	841	841.5	830	831.5
04/04/2013	829	892.6	822.5	824.5
04/05/2013	827	827	810.5	815.5
04/08/2013	819.5	822	814	820
04/09/2013	821.5	831.5	821.5	829
04/10/2013	829	850.5	829	850
04/11/2013	852	860	849	858.5
04/12/2013	856.5	861.5	854.5	859
04/15/2013	854.5	860	849	854
04/16/2013	849.5	860.5	846	859
04/17/2013	860	863.5	848	854.5
04/18/2013	857	861	849	853.5
04/19/2013	856	864.28	854.48	863
04/22/2013	865	872.5	862.96	870
04/23/2013	870	880.64	866.48	878
04/24/2013	878	880	874	877.5
04/25/2013	879.5	880	873	879
04/26/2013	875	879.78	872.86	876.5
04/29/2013	878.5	887	878	886
04/30/2013	890	892.5	865.5	873.5
05/01/2013	874.5	883.5	870.5	876.5
05/02/2013	873	878.5	868	874
05/03/2013	873.5	885	870.17	882
05/07/2013	886	899.5	883.5	898
05/08/2013	899.5	914.5	895.1	911
05/09/2013	909.5	924.5	907.5	920
05/10/2013	916	924.94	915	920
05/13/2013	921	925	920	925
05/14/2013	923	934.5	923	934.5
05/15/2013	935	991	927.75	985
05/16/2013	980	994.5	979.59	987
05/17/2013	986.5	992.29	983	990
05/20/2013	993.5	1,006	989	994
05/21/2013	989	992.42	972.8	981
05/22/2013	977	993	975.5	992.5
05/23/2013	975	981	960	967
05/24/2013	972.5	972.5	952	961
05/28/2013	969.5	982.69	968	971.5
05/29/2013	930	963.5	930	946
05/30/2013	946	949.5	929.5	933.5
05/31/2013	933	939.5	922	933.5
06/03/2013	926	936.5	913	928
06/04/2013	931	948.5	930	946
06/05/2013	941.5	943.5	929	932
06/06/2013	931	932.09	906	908
06/07/2013	920	932.5	913	931
06/10/2013	928.5	932.5	917	920
06/11/2013	917.5	917.5	897	906.5
06/12/2013	905.5	908.5	893.5	893.5
06/13/2013	881	895	877.98	888.5
06/14/2013	895.5	918	894.5	902
06/17/2013	902.5	908.28	899.5	900
06/18/2013	899	912	899	906
06/19/2013	900.5	906.1	887.5	899.5
06/20/2013	888	890	875.5	878.5
06/21/2013	878.5	893	872.5	872.5
06/24/2013	872.5	877.83	845	852.5
06/25/2013	858	860	845	855.5
06/26/2013	860.5	878.5	860	876
06/27/2013	880	891.5	876.5	881
06/28/2013	885.5	893.5	880	884
07/01/2013	895	900.5	877.5	892
07/02/2013	891	905.5	885.5	903
07/03/2013	895	900.5	889.5	897
07/04/2013	906.5	927.5	894	926.5
07/05/2013	928	944.5	926.5	939
07/08/2013	948.5	952.5	936	952
07/09/2013	952.5	965.5	952	959
07/10/2013	957	958.5	948.5	954.5
07/11/2013	962	972	961	972
07/12/2013	971.5	976	959.5	963
07/15/2013	966.5	973	959.5	967
07/16/2013	968.5	978.5	968.5	969.5
07/17/2013	969	973	941.5	945
07/18/2013	940	967	940	964.5
07/19/2013	961.5	970	961	968.5
07/22/2013	970	971.72	962	965
07/23/2013	970.5	973.5	957.5	957.5
07/24/2013	956	961.5	942	950.5
07/25/2013	947.5	953	936.5	939.5
07/26/2013	945	949	932	933
07/29/2013	933	945.5	931	935.5
07/30/2013	940	946	932	943.5
07/31/2013	942.5	958.5	939	949
08/01/2013	954.5	963.5	949	963.5
08/02/2013	963.5	966	946.5	949
08/05/2013	946.5	959.5	946.5	951.5
08/06/2013	949	956.5	941	947.5
08/07/2013	943.5	949.5	920	920.5
08/08/2013	920	925	912	922
08/09/2013	924	924	912.5	918
08/12/2013	919.5	924	908.5	909.5
08/13/2013	913.5	923	910	916.5
08/14/2013	916.5	922	911.5	913.5
08/15/2013	915	919	888.5	892
08/16/2013	890	905	889	904
08/19/2013	907	910.5	891.5	894
08/20/2013	890.5	899.5	888.5	895
08/21/2013	892.5	897.5	886.5	886.5
08/22/2013	884	896.5	883	886.5
08/23/2013	889	910.5	884	902
08/27/2013	900.5	900.5	886.5	886.5
08/28/2013	886.5	891	881.5	890.5
08/29/2013	894.5	895	877.71	888
08/30/2013	894.5	896.5	883	883
09/02/2013	896	911	892	908.5
09/03/2013	899.5	899.5	881	881
09/04/2013	881	882	864	878
09/05/2013	882.5	887	875	881
09/06/2013	878	887	875	884
09/09/2013	889	895.5	887	893.5
09/10/2013	900	915.16	900	907.5
09/11/2013	905	906	895.5	902
09/12/2013	905	910	896.5	908.5
09/13/2013	909.5	922	906.5	922
09/16/2013	934.5	934.5	921	929
09/17/2013	933.5	933.5	918.5	920.5
09/18/2013	920	924	896	901.5
09/19/2013	920	932.64	919.5	925.5
09/20/2013	926	941.08	924.5	932
09/23/2013	934.5	934.5	916.5	921
09/24/2013	920	932	920	927
09/25/2013	925.5	928.5	915	922
09/26/2013	923.5	936.5	917.5	933.5
09/27/2013	935	935	922.5	926.5
09/30/2013	915.5	921.5	911.5	919
10/01/2013	922	925.5	913.5	924.5
10/02/2013	920	924.5	911.5	921
10/03/2013	916.5	921.5	911	919
10/04/2013	917	927.5	915.53	920.5
10/07/2013	916	921	910.69	914.5
10/08/2013	915	919.5	911	915.5
10/09/2013	910.5	920.5	905.5	916.5
10/10/2013	918.5	936	917.5	932
10/11/2013	934	947	933.5	945
10/14/2013	941	958.5	940	952.5
10/15/2013	956	962	954.5	958
10/16/2013	955	971.5	954.5	968
10/17/2013	964.5	973	960.5	973
10/18/2013	978	980	972	978.5
10/21/2013	978	980.5	971.5	978.5
10/22/2013	977.5	998	973.5	981.5
10/23/2013	976.5	987	976.5	987
10/24/2013	987.5	1,000	985.5	990.5
10/25/2013	994	1,007	988.3	991
10/28/2013	995	996.5	989	993
10/29/2013	994.5	1,000	991.5	999
10/30/2013	998	1,001	991	995
10/31/2013	995	997	984	988.5
11/01/2013	989.5	989.5	970.5	976
11/04/2013	984	990	979.01	985
11/05/2013	985	985	968	972
11/06/2013	980	980	967.5	972
11/07/2013	969	979	964	970.5
11/08/2013	965.5	976	964.5	975
11/11/2013	977.5	986	972.5	980
11/12/2013	999.5	1,009	967	974
11/13/2013	972	974	956.5	967
11/14/2013	974.5	981.5	966	971
11/15/2013	976	977.79	968.5	977.5
11/18/2013	973.5	974.5	966	969.5
11/19/2013	965	965.5	959	963.5
11/20/2013	963	965	944.59	950
11/21/2013	945	956.5	942.5	955
11/22/2013	956.5	960	950.5	950.5
11/25/2013	953	958	951	951
11/26/2013	952	961	951.5	955.5
11/27/2013	955	959.5	954	955.5
11/28/2013	953	959	948.5	954
11/29/2013	952	963	951	953
12/02/2013	950	952.5	939	943
12/03/2013	939	943.5	936	941.5
12/04/2013	935	943.1	931.5	935.5
12/05/2013	930	942.1	929.3	937.5
12/06/2013	937	942	933	940.5
12/09/2013	942.5	947.5	934	947.5
12/10/2013	944	945	940	940.5
12/11/2013	936.5	947	936.5	940
12/12/2013	936	938	929.5	932
12/13/2013	930.5	934.5	927	928.5
12/16/2013	925.5	941	924	931.5
12/17/2013	927	932.5	925	927
12/18/2013	928	932.5	926	928
12/19/2013	938.5	953.5	937.67	951
12/20/2013	954.5	954.5	940	949
12/23/2013	944	958	944	957
12/24/2013	953.5	965	953.5	962
12/27/2013	959.5	966	949.82	955
12/30/2013	951	957	943	946
12/31/2013	951.5	963.5	947	963.5

Menu

Create your free account now!

LAND.L: Land Securities Group plc Historical Data

2013 Historical Chart

Average

Low

High