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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,066.3992
CLOSE 1,066.6818

Low

LOW 947

High

HIGH 1,210
DATEOPENHIGHLOWCLOSE
01/02/2014967.5967.5947948
01/03/2014948.5963947959
01/06/2014959.5968.5955.5961.5
01/07/2014958979.5958976.5
01/08/2014979.5982.5974978.5
01/09/2014980.5986974978
01/10/2014984990979988
01/13/2014990997989995.5
01/14/2014985994981989.5
01/15/2014995.51,010990.51,006
01/16/20141,0041,0109961,008
01/17/20141,0071,0361,006.61,030
01/20/20141,0291,0351,0211,034
01/21/20141,0351,0491,0351,045
01/22/20141,0431,0551,0371,047
01/23/20141,0491,0551,0391,047
01/24/20141,0461,0521,0461,050
01/27/20141,0591,0701,0491,055
01/28/20141,0611,0691,0451,051
01/29/20141,0561,0611,0331,035
01/30/20141,0341,0381,0301,035
01/31/20141,0331,0351,0181,029
02/03/20141,0261,0331,0241,028
02/04/20141,0231,0261,0131,014
02/05/20141,0151,0251,0051,019
02/06/20141,0251,0281,0161,023
02/07/20141,0241,0351,0221,034
02/10/20141,0371,050.461,033.591,048
02/11/20141,0501,0621,0461,060
02/12/20141,0611,062.921,0411,043
02/13/20141,0431,0481,0331,048
02/14/20141,0461,0511,0411,044
02/17/20141,0471,067.181,0451,064
02/18/20141,0691,0811,059.081,080
02/19/20141,0771,084.751,0711,078
02/20/20141,0711,0911,0701,091
02/21/20141,0931,1031,0811,093
02/24/20141,0881,0891,0751,087
02/25/20141,0881,0971,086.381,093
02/26/20141,0911,0931,0811,085
02/27/20141,0831,0881,0751,084
02/28/20141,0861,0891,0761,086
03/03/20141,0731,0791,0631,070
03/04/20141,0801,0921,0781,090
03/05/20141,0871,0971,0871,096
03/06/20141,1001,1001,0941,094
03/07/20141,0891,0941,0751,078
03/10/20141,0781,0831,0701,073
03/11/20141,0731,0781,0631,067
03/12/20141,0541,055.951,0321,032
03/13/20141,0361,0381,0241,032
03/14/20141,0281,0381,0171,034
03/17/20141,0481,0561,0381,049
03/18/20141,0461,0641,0411,052
03/19/20141,0521,0631,0521,059
03/20/20141,0511,0531,0341,037
03/21/20141,0391,0421,0311,033
03/24/20141,0311,0361,0211,026
03/25/20141,0281,0431,0281,042
03/26/20141,0421,0481,0351,035
03/27/20141,0311,034.851,0251,026
03/28/20141,0281,0361,0261,034
03/31/20141,0351,0391,0201,021
04/01/20141,0221,0271,0161,022
04/02/20141,0221,0391,0211,035
04/03/20141,0321,039.361,0281,031
04/04/20141,0321,0371,0281,033
04/07/20141,0261,0321,0221,024
04/08/20141,0221,0241,0071,013
04/09/20141,0111,0211,0111,016
04/10/20141,0211,0451,0211,045
04/11/20141,0371,0401,0221,023
04/14/20141,0171,0281,0081,028
04/15/20141,0311,0421,028.721,031
04/16/20141,0381,0441,0371,040
04/17/20141,0431,0501,042.281,047
04/22/20141,0481,0621,0471,058
04/23/20141,0601,0751,0591,060
04/24/20141,0661,0681,0571,063
04/25/20141,0591,0651,0551,055
04/28/20141,0561,0691,0561,059
04/29/20141,0631,0771,061.251,072
04/30/20141,0741,0741,0581,062
05/01/20141,0631,0751,0601,060
05/02/20141,0581,0661,0551,059
05/06/20141,0621,0731,0561,071
05/07/20141,0651,0781,0651,078
05/08/20141,0841,0961,0791,094
05/09/20141,0941,0941,081.721,092
05/12/20141,0961,0971,079.641,085
05/13/20141,0911,1011,0891,101
05/14/20141,1001,1111,0851,105
05/15/20141,0901,093.351,0631,078
05/16/20141,0811,0841,0511,064
05/19/20141,0651,0771,0611,063
05/20/20141,0601,0741,0501,054
05/21/20141,0541,0611,0511,052
05/22/20141,0521,0591,0451,056
05/23/20141,0591,0591,0451,047
05/27/20141,0431,0591,0421,059
05/28/20141,0601,0711,0571,066
05/29/20141,0651,0711,0591,062
05/30/20141,0631,0741,059.441,068
06/02/20141,0741,0781,0691,074
06/03/20141,0751,0771,064.311,071
06/04/20141,0731,0781,0641,077
06/05/20141,0751,0791,0691,076
06/06/20141,0761,0991,0761,093
06/09/20141,0981,1031,0941,095
06/10/20141,0911,0981,0871,094
06/11/20141,0911,0961,0721,074
06/12/20141,0741,0821,0701,075
06/13/20141,0601,062.841,0281,028
06/16/20141,0281,0401,0241,030
06/17/20141,0321,0401,0201,020
06/18/20141,0171,0231,0091,011
06/19/20141,0201,0311,0181,028
06/20/20141,0241,0281,0151,020
06/23/20141,0211,024.251,007.051,013
06/24/20141,0141,028.881,0091,028
06/25/20141,0231,035.371,0211,027
06/26/20141,0291,0421,0221,041
06/27/20141,0461,0511,0401,040
06/30/20141,0401,0451,0321,036
07/01/20141,0411,0571,0351,053
07/02/20141,0601,0651,054.381,058
07/03/20141,0601,0621,0491,049
07/04/20141,0531,0541,0401,040
07/07/20141,0411,043.281,0191,019
07/08/20141,0201,0221,0041,004
07/09/20141,0051,0139951,009
07/10/20141,0101,0271,0071,025
07/11/20141,0271,0271,0151,020
07/14/20141,0201,0241,016.641,020
07/15/20141,0181,0221,0081,010
07/16/20141,0151,0281,010.21,028
07/17/20141,0291,0411,0221,029
07/18/20141,0281,0381,0201,037
07/21/20141,0351,0401,023.131,030
07/22/20141,0371,0591,0341,051
07/23/20141,0501,0601,0461,058
07/24/20141,0591,0671,0521,065
07/25/20141,0611,0661,0491,051
07/28/20141,0521,052.051,0411,046
07/29/20141,0471,0561,0471,051
07/30/20141,0531,0531,0451,049
07/31/20141,0481,0481,040.881,043
08/01/20141,0401,0441,0301,036
08/04/20141,0371,0381,0301,035
08/05/20141,0341,0411,0321,033
08/06/20141,0271,0271,0091,018
08/07/20141,0181,040.131,0151,035
08/08/20141,0291,0321,0191,031
08/11/20141,0351,0551,034.151,051
08/12/20141,0481,0521,0421,044
08/13/20141,0431,075.881,0421,066
08/14/20141,0751,0931,0741,090
08/15/20141,0921,1081,0901,098
08/18/20141,1001,1031,0891,092
08/19/20141,0971,1031,0911,096
08/20/20141,0941,1001,0801,082
08/21/20141,0811,091.621,0811,081
08/22/20141,0831,0901,0811,087
08/26/20141,0921,0951,084.461,093
08/27/20141,0941,0961,079.481,084
08/28/20141,0841,0901,082.571,086
08/29/20141,0871,0871,0741,082
09/01/20141,0821,0841,0771,079
09/02/20141,0821,0831,0651,067
09/03/20141,0711,0811,0711,077
09/04/20141,0781,0871,0731,083
09/05/20141,0851,0861,0741,081
09/08/20141,0801,0841,064.311,071
09/09/20141,0671,070.751,0571,066
09/10/20141,0631,0671,051.251,056
09/11/20141,0611,069.91,052.521,057
09/12/20141,0571,0651,0551,058
09/15/20141,0551,0601,0501,059
09/16/20141,0581,060.521,0391,045
09/17/20141,0521,0581,0501,052
09/18/20141,0521,0661,0451,063
09/19/20141,0731,0891,0701,079
09/22/20141,0771,0821,0691,075
09/23/20141,0761,0761,0561,056
09/24/20141,0561,0581,0461,054
09/25/20141,0501,0611,0361,040
09/26/20141,0401,0571,0301,051
09/29/20141,0491,0541,0401,047
09/30/20141,0491,0501,0291,039
10/01/20141,0351,0401,0261,034
10/02/20141,0361,0371,0181,018
10/03/20141,0221,0331,0181,032
10/06/20141,0331,0391,026.211,032
10/07/20141,0301,0331,0211,031
10/08/20141,0291,0341,0161,030
10/09/20141,0381,0401,023.131,028
10/10/20141,0211,0361,0181,029
10/13/20141,0211,0261,012.251,022
10/14/20141,0161,033.081,0131,024
10/15/20141,0281,0281,0061,007
10/16/20141,0131,027988.51,022
10/17/20141,0251,0401,0201,033
10/20/20141,0301,0461,0291,045
10/21/20141,0421,0681,0381,068
10/22/20141,0711,0871,0671,086
10/23/20141,0841,0971,0781,093
10/24/20141,0901,0921,0811,084
10/27/20141,0931,0951,0741,076
10/28/20141,0811,0851,0741,082
10/29/20141,0861,0941,0811,088
10/30/20141,0881,0911,0701,090
10/31/20141,0951,1081,0941,107
11/03/20141,1041,1071,0991,103
11/04/20141,1041,1151,1031,108
11/05/20141,1111,1251,1111,125
11/06/20141,1221,1241,1071,121
11/07/20141,1251,1271,0981,104
11/10/20141,1081,1111,0941,111
11/11/20141,1311,150.361,121.441,137
11/12/20141,1391,1431,1261,142
11/13/20141,1481,1591,144.11,155
11/14/20141,1541,1611,1511,158
11/17/20141,1531,1601,1471,158
11/18/20141,1631,1701,1521,170
11/19/20141,1741,1751,1651,170
11/20/20141,1691,1721,1531,158
11/21/20141,1611,165.641,156.751,161
11/24/20141,1641,1751,160.351,165
11/25/20141,1651,1801,163.751,173
11/26/20141,1731,1781,1671,173
11/27/20141,1761,1951,175.211,195
11/28/20141,1891,2011,1871,188
12/01/20141,1911,1951,182.131,191
12/02/20141,1951,2101,1891,196
12/03/20141,1921,2001,1811,186
12/04/20141,1781,1901,1761,180
12/05/20141,1861,2021,1831,185
12/08/20141,1851,1851,1781,180
12/09/20141,1811,1861,1511,151
12/10/20141,1541,1661,1541,159
12/11/20141,1621,1621,1431,146
12/12/20141,1451,1461,1281,134
12/15/20141,1361,137.291,1121,114
12/16/20141,1191,1481,1161,147
12/17/20141,1401,1461,1371,139
12/18/20141,1331,1451,1261,145
12/19/20141,1481,1601,1481,155
12/22/20141,1601,1811,1601,173
12/23/20141,1781,1901,1681,176
12/24/20141,1781,1891,174.991,184
12/29/20141,1841,1841,1501,157
12/30/20141,1481,1521,1431,149
12/31/20141,1521,1711,1491,157