LAND.L: Land Securities Group plc Historical Data

2016 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 1,064.7826

CLOSE 1,064.8696

Low

LOW 810

High

HIGH 1,211

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	1,167	1,170	1,151	1,166
01/05/2016	1,177	1,190	1,169.36	1,186
01/06/2016	1,189	1,189	1,165	1,165
01/07/2016	1,142	1,151	1,136	1,142
01/08/2016	1,147	1,147	1,118	1,118
01/11/2016	1,118	1,140	1,110	1,118
01/12/2016	1,127	1,139	1,118	1,125
01/13/2016	1,131	1,139	1,121	1,124
01/14/2016	1,112	1,115	1,097	1,097
01/15/2016	1,098	1,107	1,074.17	1,076
01/18/2016	1,077	1,088	1,067	1,068
01/19/2016	1,085	1,094	1,079	1,081
01/20/2016	1,068	1,073	1,053	1,060
01/21/2016	1,061	1,079	1,048	1,074
01/22/2016	1,096	1,096	1,080	1,093
01/25/2016	1,098	1,100.36	1,088	1,094
01/26/2016	1,080	1,089	1,077	1,088
01/27/2016	1,094	1,094	1,080.36	1,086
01/28/2016	1,080	1,090	1,067	1,067
01/29/2016	1,080	1,097.61	1,076	1,095
02/01/2016	1,098	1,106	1,089	1,105
02/02/2016	1,101	1,105.38	1,084	1,086
02/03/2016	1,082	1,089	1,065	1,071
02/04/2016	1,090	1,090	1,057	1,061
02/05/2016	1,067	1,080	1,063	1,066
02/08/2016	1,075	1,078	1,015	1,019
02/09/2016	1,020	1,021	1,000	1,004
02/10/2016	1,009	1,038	1,005	1,022
02/11/2016	1,012	1,070.19	983	983
02/12/2016	990	1,005	981	996
02/15/2016	1,011	1,028	1,011	1,024
02/16/2016	1,028	1,031	1,011	1,017
02/17/2016	1,016	1,039	1,016	1,038
02/18/2016	1,041	1,042	1,030	1,033
02/19/2016	1,028	1,038	1,026.1	1,036
02/22/2016	1,040	1,044	1,010	1,013
02/23/2016	1,007	1,011	990.5	991.5
02/24/2016	990	993.5	963	967
02/25/2016	976.5	997.5	975.83	996.5
02/26/2016	1,003	1,012	1,002	1,006
02/29/2016	1,000	1,010	994	1,009
03/01/2016	1,012	1,039	1,003.36	1,039
03/02/2016	1,042	1,048	1,035	1,046
03/03/2016	1,048	1,059	1,048	1,054
03/04/2016	1,059	1,064	1,046	1,060
03/07/2016	1,055	1,057	1,041	1,041
03/08/2016	1,032	1,045.48	1,029.89	1,045
03/09/2016	1,050	1,051	1,033	1,036
03/10/2016	1,030	1,055	1,023	1,024
03/11/2016	1,039	1,053	1,038	1,051
03/14/2016	1,055	1,084	1,054	1,076
03/15/2016	1,074	1,084	1,070	1,078
03/16/2016	1,085	1,090	1,064	1,069
03/17/2016	1,075	1,079	1,059.41	1,078
03/18/2016	1,084	1,096	1,072	1,095
03/21/2016	1,090	1,104.45	1,087	1,098
03/22/2016	1,095	1,097	1,070.85	1,080
03/23/2016	1,085	1,085	1,072	1,079
03/24/2016	1,070	1,082	1,062	1,062
03/29/2016	1,080	1,086	1,068	1,080
03/30/2016	1,088	1,094	1,079	1,089
03/31/2016	1,087	1,101	1,080	1,101
04/01/2016	1,090	1,095	1,086	1,090
04/04/2016	1,089	1,105	1,084	1,097
04/05/2016	1,090	1,105	1,089	1,101
04/06/2016	1,104	1,119	1,100.13	1,117
04/07/2016	1,117	1,125	1,103	1,109
04/08/2016	1,109	1,128.19	1,109	1,121
04/11/2016	1,119	1,125	1,114	1,122
04/12/2016	1,125	1,125	1,112	1,121
04/13/2016	1,129	1,152	1,125	1,152
04/14/2016	1,150	1,153	1,131	1,132
04/15/2016	1,133	1,133	1,110	1,110
04/18/2016	1,104	1,106	1,088	1,097
04/19/2016	1,096	1,106	1,092	1,104
04/20/2016	1,100	1,114	1,095	1,114
04/21/2016	1,117	1,118	1,096.5	1,108
04/22/2016	1,105	1,105	1,070	1,074
04/25/2016	1,073	1,095	1,071.05	1,095
04/26/2016	1,115	1,132	1,097	1,126
04/27/2016	1,123	1,145	1,122	1,144
04/28/2016	1,136	1,144	1,135	1,140
04/29/2016	1,136	1,145	1,131	1,132
05/03/2016	1,134	1,143	1,131	1,134
05/04/2016	1,138	1,140	1,130	1,133
05/05/2016	1,134	1,142	1,133	1,142
05/06/2016	1,138	1,159	1,138	1,159
05/09/2016	1,165	1,185	1,162	1,177
05/10/2016	1,184	1,188	1,173	1,179
05/11/2016	1,173	1,179	1,148	1,151
05/12/2016	1,148	1,148	1,136	1,141
05/13/2016	1,137	1,145	1,126	1,145
05/16/2016	1,137	1,144	1,132	1,139
05/17/2016	1,141	1,181	1,141	1,162
05/18/2016	1,152	1,162	1,151	1,154
05/19/2016	1,150	1,158	1,143	1,144
05/20/2016	1,157	1,178	1,153	1,175
05/23/2016	1,174	1,192	1,174	1,187
05/24/2016	1,186	1,206	1,177	1,202
05/25/2016	1,208	1,211	1,179.5	1,180
05/26/2016	1,179	1,196	1,173	1,189
05/27/2016	1,185	1,188	1,176	1,188
05/31/2016	1,189	1,190	1,166	1,166
06/01/2016	1,166	1,166	1,127	1,145
06/02/2016	1,142	1,151	1,140	1,148
06/03/2016	1,152	1,167.2	1,151	1,163
06/06/2016	1,159	1,169	1,154	1,163
06/07/2016	1,168	1,171	1,161	1,163
06/08/2016	1,157	1,167	1,154	1,165
06/09/2016	1,160	1,170	1,155	1,165
06/10/2016	1,166	1,166	1,138	1,141
06/13/2016	1,126	1,140	1,120.13	1,124
06/14/2016	1,119	1,119	1,095	1,102
06/15/2016	1,106	1,119	1,102	1,109
06/16/2016	1,096	1,118.31	1,085	1,092
06/17/2016	1,100	1,105.24	1,094	1,099
06/20/2016	1,138	1,167	1,138	1,167
06/21/2016	1,168	1,188	1,099	1,185
06/22/2016	1,197	1,199	1,179	1,188
06/23/2016	1,185	1,209	1,175	1,190
06/24/2016	810	1,038.16	810	1,005
06/27/2016	985	991.5	899.5	910
06/28/2016	960	1,001	952.5	989
06/29/2016	1,003	1,022	997	1,022
06/30/2016	1,015	1,040	1,004	1,039
07/01/2016	1,054	1,059	1,028.2	1,039
07/04/2016	1,050	1,051	967.5	980
07/05/2016	969	970	923.5	944
07/06/2016	936.5	937.5	912.32	922.5
07/07/2016	937	990	935.26	962.5
07/08/2016	965.5	1,013.69	957	1,009
07/11/2016	1,021	1,060.03	1,016	1,057
07/12/2016	1,054	1,077	1,037	1,049
07/13/2016	1,042	1,050	1,026	1,038
07/14/2016	1,051	1,055	1,038	1,046
07/15/2016	1,044	1,055	1,036	1,045
07/18/2016	1,045	1,052	1,033	1,042
07/19/2016	1,044	1,076	1,033	1,074
07/20/2016	1,080	1,120	1,068	1,100
07/21/2016	1,096	1,103	1,072	1,087
07/22/2016	1,083	1,094.17	1,075	1,091
07/25/2016	1,091	1,107	1,087	1,102
07/26/2016	1,108	1,108	1,090	1,093
07/27/2016	1,092	1,101	1,090	1,095
07/28/2016	1,100	1,102	1,089	1,089
07/29/2016	1,091	1,098	1,087	1,094
08/01/2016	1,094	1,105	1,089	1,099
08/02/2016	1,095	1,098	1,077	1,082
08/03/2016	1,082	1,087	1,067	1,074
08/04/2016	1,072	1,097	1,065	1,094
08/05/2016	1,099	1,102	1,088	1,100
08/08/2016	1,106	1,111	1,091	1,099
08/09/2016	1,099	1,100	1,085	1,098
08/10/2016	1,097	1,106	1,091	1,102
08/11/2016	1,110	1,110	1,076	1,087
08/12/2016	1,082	1,109	1,081	1,106
08/15/2016	1,103	1,109	1,096	1,105
08/16/2016	1,102	1,102.09	1,083	1,083
08/17/2016	1,085	1,088	1,073.67	1,076
08/18/2016	1,087	1,088	1,074	1,083
08/19/2016	1,081	1,085	1,071	1,084
08/22/2016	1,084	1,093	1,081	1,093
08/23/2016	1,100	1,112	1,097	1,106
08/24/2016	1,104	1,114	1,100.22	1,114
08/25/2016	1,107	1,107	1,093	1,095
08/26/2016	1,091	1,096	1,084	1,093
08/30/2016	1,094	1,107	1,088	1,090
08/31/2016	1,087	1,099	1,084	1,094
09/01/2016	1,096	1,115	1,096	1,108
09/02/2016	1,110	1,111	1,094	1,098
09/05/2016	1,104	1,105	1,087	1,097
09/06/2016	1,094	1,096	1,084	1,085
09/07/2016	1,084	1,087.12	1,080	1,085
09/08/2016	1,076	1,084	1,066	1,080
09/09/2016	1,072	1,081.62	1,057	1,058
09/12/2016	1,041	1,067.2	1,031.36	1,039
09/13/2016	1,045	1,048	1,014	1,014
09/14/2016	1,018	1,019	1,007	1,018
09/15/2016	1,017	1,020	1,006	1,013
09/16/2016	1,013	1,015	1,004	1,007
09/19/2016	1,011	1,023	1,004.75	1,022
09/20/2016	1,023	1,049.52	1,023	1,037
09/21/2016	1,043	1,050	1,033	1,035
09/22/2016	1,045	1,060	1,043	1,059
09/23/2016	1,059	1,060	1,047.41	1,051
09/26/2016	1,046	1,047	1,031	1,046
09/27/2016	1,055	1,055	1,036	1,053
09/28/2016	1,052	1,058	1,047	1,049
09/29/2016	1,053	1,054	1,041	1,045
09/30/2016	1,039	1,058.09	1,029.67	1,058
10/03/2016	1,054	1,060	1,050	1,058
10/04/2016	1,063	1,069	1,053	1,054
10/05/2016	1,050	1,055	1,020	1,022
10/06/2016	1,026	1,026	1,006.36	1,013
10/07/2016	1,018	1,020	986	986
10/10/2016	992	993.5	969.5	971
10/11/2016	974.5	994	971	982
10/12/2016	980	986.5	967.5	969
10/13/2016	967	989.5	962.5	986.5
10/14/2016	989	1,002	985.5	994
10/17/2016	998	998.5	986	986.5
10/18/2016	988	1,005.5	988	1,001
10/19/2016	999.5	1,005	989.68	1,001
10/20/2016	1,001	1,028	998.5	1,020
10/21/2016	1,019	1,022	1,004	1,011
10/24/2016	1,015	1,028	1,008	1,017
10/25/2016	1,021	1,030	1,019	1,025
10/26/2016	1,025	1,025	998	1,004
10/27/2016	997	1,000	973.5	985
10/28/2016	981	999	960.5	992
10/31/2016	993.5	1,002	977.5	999
11/01/2016	1,007	1,007	981	983.5
11/02/2016	976	990.5	974.04	983
11/03/2016	977.5	1,035.71	977.5	1,007
11/04/2016	1,002	1,002	976.5	981
11/07/2016	996.5	1,002	986.5	995
11/08/2016	990.5	1,005	984.5	994.5
11/09/2016	965	995	965	995
11/10/2016	1,000	1,014	968	975.5
11/11/2016	976.5	996.5	976.5	987.5
11/14/2016	996	1,002	983	985
11/15/2016	1,023	1,032	995	1,002
11/16/2016	1,000	1,012	978	987
11/17/2016	987	1,009	987	1,006
11/18/2016	1,004	1,010	991.5	994.5
11/21/2016	994	997	975	980
11/22/2016	985.5	995.5	983	989
11/23/2016	991	996	964	969
11/24/2016	975	975.5	960	969.5
11/25/2016	971	973.56	964.5	971
11/28/2016	965.5	973	960	971.5
11/29/2016	971	976	965	975
11/30/2016	978.5	984.5	966	970
12/01/2016	960	962	935.5	939
12/02/2016	933.5	963.5	933	959.5
12/05/2016	954.5	961	947.5	949
12/06/2016	956	971.5	955	969
12/07/2016	971.5	998	971.5	997
12/08/2016	1,000	1,013.2	997.17	1,006
12/09/2016	1,006	1,018	1,002	1,014
12/12/2016	1,014	1,014	988	997
12/13/2016	998	1,020	995.5	1,018
12/14/2016	1,018	1,022	1,014	1,021
12/15/2016	1,017	1,025	1,005	1,021
12/16/2016	1,019	1,031	1,019	1,030
12/19/2016	1,034	1,036	1,027	1,032
12/20/2016	1,034	1,042	1,029	1,042
12/21/2016	1,041	1,050.17	1,033	1,048
12/22/2016	1,046	1,050.78	1,041	1,049
12/23/2016	1,050	1,072	1,050	1,070
12/28/2016	1,066	1,070	1,037	1,039
12/29/2016	1,036	1,049.52	1,025	1,049
12/30/2016	1,047	1,066	1,045.8	1,066

Menu

Create your free account now!

LAND.L: Land Securities Group plc Historical Data

2016 Historical Chart

Average

Low

High