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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,261.8458
CLOSE 1,260.5296

Low

LOW 1,138

High

HIGH 1,363
DATEOPENHIGHLOWCLOSE
01/02/20151,1691,1691,1401,152
01/05/20151,1481,1701,1471,162
01/06/20151,1581,1621,1381,151
01/07/20151,1531,1791,1501,173
01/08/20151,1831,1951,1691,181
01/09/20151,1771,1871,1731,182
01/12/20151,1871,203.151,1851,193
01/13/20151,1901,2111,1901,208
01/14/20151,1951,2211,1951,202
01/15/20151,2071,2261,1961,226
01/16/20151,2191,2341,2091,234
01/19/20151,2321,2461,2251,239
01/20/20151,2451,2561,2401,253
01/21/20151,2531,2721,2501,263
01/22/20151,2621,2821,2561,275
01/23/20151,2791,2891,2771,284
01/26/20151,2831,2901,2771,286
01/27/20151,2821,2921,2651,270
01/28/20151,2771,2891,2591,289
01/29/20151,2841,3001,2751,298
01/30/20151,2971,3011,2701,274
02/02/20151,2831,294.081,2691,294
02/03/20151,2931,3001,2851,285
02/04/20151,2881,295.271,2731,295
02/05/20151,2901,3051,2881,305
02/06/20151,3001,3121,2951,302
02/09/20151,3021,3031,2671,272
02/10/20151,2721,2781,2621,269
02/11/20151,2691,2741,2611,266
02/12/20151,2621,2711,2481,253
02/13/20151,2581,2631,2441,250
02/16/20151,2481,2541,2411,243
02/17/20151,2411,2481,2311,246
02/18/20151,2421,2501,2171,223
02/19/20151,2301,238.671,2231,234
02/20/20151,2341,2341,2191,230
02/23/20151,2371,2411,2271,237
02/24/20151,2361,2501,2331,238
02/25/20151,2411,2421,2251,231
02/26/20151,2281,2441,2241,243
02/27/20151,2461,2611,2381,256
03/02/20151,2631,2801,2581,278
03/03/20151,2851,2911,2781,280
03/04/20151,2851,2851,2711,277
03/05/20151,2771,293.361,2771,291
03/06/20151,2941,2951,2611,265
03/09/20151,2631,2651,2291,239
03/10/20151,2381,2541,2131,215
03/11/20151,2121,220.321,2071,211
03/12/20151,2061,2181,1981,198
03/13/20151,2011,2221,2011,220
03/16/20151,2221,235.961,2201,233
03/17/20151,2291,2401,2251,233
03/18/20151,2311,2621,2311,260
03/19/20151,2671,2841,2651,272
03/20/20151,2731,2771,264.241,276
03/23/20151,2771,2811,2681,275
03/24/20151,2721,2911,2681,286
03/25/20151,2881,2981,2701,273
03/26/20151,2631,2701,2511,260
03/27/20151,2651,2721,2531,268
03/30/20151,2801,2801,2571,264
03/31/20151,2651,2731,250.51,253
04/01/20151,2531,263.251,2481,255
04/02/20151,2571,2601,2491,259
04/07/20151,2651,2821,2641,276
04/08/20151,2761,2781,2671,276
04/09/20151,2801,2931,277.91,289
04/10/20151,2921,300.021,2901,299
04/13/20151,3011,3061,2881,292
04/14/20151,2881,3051,2881,304
04/15/20151,3091,3101,2861,291
04/16/20151,2961,2961,2681,278
04/17/20151,2791,2911,2641,267
04/20/20151,2731,2821,2681,282
04/21/20151,2851,2891,2761,281
04/22/20151,2881,2921,2591,277
04/23/20151,2821,2821,2651,275
04/24/20151,2741,2781,2551,269
04/27/20151,2701,2811,2491,271
04/28/20151,2761,2921,2501,262
04/29/20151,2681,2801,2511,251
04/30/20151,2511,2561,2321,249
05/01/20151,2451,2451,2241,229
05/05/20151,2361,250.241,2211,221
05/06/20151,2201,220.51,2051,212
05/07/20151,2081,2171,1911,212
05/08/20151,2791,2841,2441,263
05/11/20151,2631,2791,2591,260
05/12/20151,2581,2621,2311,258
05/13/20151,2591,2841,256.251,281
05/14/20151,2801,3001,2651,296
05/15/20151,3001,3171,3001,309
05/18/20151,3061,3211,3001,311
05/19/20151,3251,3631,3251,363
05/20/20151,3621,3621,3321,338
05/21/20151,3391,3391,3211,324
05/22/20151,3231,3301,3171,320
05/26/20151,3201,3291,3031,308
05/27/20151,3091,3351,3091,327
05/28/20151,3211,333.41,3181,331
05/29/20151,3281,3371,3101,313
06/01/20151,3121,3331,3081,323
06/02/20151,3311,3311,2941,294
06/03/20151,2941,2981,2711,272
06/04/20151,2711,2871,2551,273
06/05/20151,2691,2711,2491,249
06/08/20151,2531,2581,243.251,246
06/09/20151,2451,2641,2421,252
06/10/20151,2521,2711,2451,269
06/11/20151,2631,3081,2611,296
06/12/20151,2891,2971,2681,270
06/15/20151,2661,2801,2611,270
06/16/20151,2681,2751,2561,268
06/17/20151,2711,2771,2361,236
06/18/20151,2291,2331,2131,231
06/19/20151,2281,2451,2271,232
06/22/20151,2481,2591,2441,256
06/23/20151,2591,2661,2461,258
06/24/20151,2551,2571,2431,245
06/25/20151,2451,2551,2381,244
06/26/20151,2441,2471,2361,240
06/29/20151,2091,232.591,205.451,218
06/30/20151,2181,2191,2041,204
07/01/20151,2181,2361,2161,234
07/02/20151,2371,2431,230.641,232
07/03/20151,2331,2531,2301,249
07/06/20151,2441,2511,2291,230
07/07/20151,2601,2691,2411,250
07/08/20151,2501,2601,2441,251
07/09/20151,2521,2751,2501,275
07/10/20151,2901,2911,2811,287
07/13/20151,3001,308.271,2871,303
07/14/20151,3081,3091,2871,303
07/15/20151,3061,3141,2991,308
07/16/20151,3161,3291,3131,327
07/17/20151,3301,3341,3131,331
07/20/20151,3151,3321,3111,320
07/21/20151,3241,3251,3051,305
07/22/20151,3011,312.791,2961,302
07/23/20151,3101,3101,2811,285
07/24/20151,2841,312.361,2821,297
07/27/20151,2921,3091,2811,282
07/28/20151,2871,2971,2801,289
07/29/20151,2961,3031,2821,293
07/30/20151,2951,3021,2731,283
07/31/20151,2841,305.551,281.081,298
08/03/20151,2921,3091,2921,300
08/04/20151,3001,3131,2911,312
08/05/20151,3121,317.111,3061,317
08/06/20151,3131,3321,3061,330
08/07/20151,3281,3381,322.721,328
08/10/20151,3341,3381,3221,335
08/11/20151,3291,338.251,3161,318
08/12/20151,3131,323.461,3001,307
08/13/20151,3201,3271,3101,316
08/14/20151,3171,3301,3131,318
08/17/20151,3251,3251,311.51,322
08/18/20151,3201,3311,3181,326
08/19/20151,3231,3261,3081,308
08/20/20151,3081,3121,2971,299
08/21/20151,2841,3051,2801,280
08/24/20151,2441,2521,195.741,217
08/25/20151,2351,2671,2251,260
08/26/20151,2481,2631,2281,228
08/27/20151,2521,2651,2391,261
08/28/20151,2621,2621,2411,252
09/01/20151,2361,2431,2191,224
09/02/20151,2311,2601,2291,247
09/03/20151,2591,2631,2471,247
09/04/20151,2351,2351,217.641,221
09/07/20151,2301,2341,2201,223
09/08/20151,2311,243.541,2251,236
09/09/20151,2541,2641,2441,248
09/10/20151,2411,2511,2321,243
09/11/20151,2481,2481,2201,220
09/14/20151,2251,2321,2081,211
09/15/20151,2111,2131,1981,205
09/16/20151,2111,2231,2081,220
09/17/20151,2191,2331,2181,228
09/18/20151,2251,250.361,2221,237
09/21/20151,2291,2451,2291,237
09/22/20151,2371,2421,2191,220
09/23/20151,2201,2551,212.621,247
09/24/20151,2481,2631,2411,253
09/25/20151,2651,2831,258.311,280
09/28/20151,2781,2861,2541,254
09/29/20151,2391,2551,2301,234
09/30/20151,2571,2641,2481,259
10/01/20151,2701,2801,2521,252
10/02/20151,2611,2771,2481,267
10/05/20151,2881,3061,2851,306
10/06/20151,3091,3111,2921,293
10/07/20151,2941,3011,2571,262
10/08/20151,2611,2941,2611,283
10/09/20151,2901,2981,274.281,282
10/12/20151,2841,2881,2771,280
10/13/20151,2811,2901,2761,290
10/14/20151,2861,2911,2771,288
10/15/20151,2921,3001,2861,297
10/16/20151,3001,3031,2911,296
10/19/20151,2931,3151,2931,311
10/20/20151,3151,3221,3121,315
10/21/20151,3201,3271,3131,316
10/22/20151,3181,3381,3121,336
10/23/20151,3391,3461,3341,339
10/26/20151,3361,3431,3271,335
10/27/20151,3301,3391,3291,334
10/28/20151,3341,3551,3341,352
10/29/20151,3501,3521,3361,342
10/30/20151,3411,3491,336.31,339
11/02/20151,3301,3431,3301,337
11/03/20151,3401,3401,3201,323
11/04/20151,3231,3271,2991,300
11/05/20151,3051,3241,2991,323
11/06/20151,3281,3291,3061,308
11/09/20151,3081,3121,2781,278
11/10/20151,2701,2731,2281,243
11/11/20151,2491,2491,2231,241
11/12/20151,2391,2501,2211,221
11/13/20151,2171,2231,2071,220
11/16/20151,2151,2301,2081,230
11/17/20151,2431,2551,2381,246
11/18/20151,2451,2491,2341,239
11/19/20151,2481,2561,2411,250
11/20/20151,2581,2581,2431,248
11/23/20151,2401,2441,2231,224
11/24/20151,2221,2221,201.31,213
11/25/20151,2151,2411,2151,232
11/26/20151,2351,2351,2201,225
11/27/20151,2211,2341,216.31,233
11/30/20151,2341,2391,2251,231
12/01/20151,2321,2441,2281,241
12/02/20151,2481,2531,2411,243
12/03/20151,2321,2431,1971,197
12/04/20151,1961,2101,186.851,206
12/07/20151,2141,2341,2091,218
12/08/20151,2161,2211,2041,204
12/09/20151,2031,2121,1981,198
12/10/20151,1901,202.91,1851,186
12/11/20151,1851,1881,1571,157
12/14/20151,1571,179.61,1401,140
12/15/20151,1481,1651,1401,160
12/16/20151,1601,1891,1571,187
12/17/20151,2001,208.851,1821,186
12/18/20151,1851,1911,1711,171
12/21/20151,1721,1901,1611,161
12/22/20151,1721,1781,1591,163
12/23/20151,1731,1821,159.861,182
12/24/20151,1861,186.91,178.91,186
12/29/20151,1931,2031,187.041,202
12/30/20151,2001,2041,1821,188
12/31/20151,1891,1931,1771,177