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
LAND.L: Land Securities Group plc Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,020.766
CLOSE 1,019.9583
Low
LOW 912
High
HIGH 1,141
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 1,069 | 1,069 | 1,038 | 1,044 |
| 01/04/2017 | 1,042 | 1,047.27 | 1,036 | 1,045 |
| 01/05/2017 | 1,048 | 1,051 | 1,040 | 1,043 |
| 01/06/2017 | 1,043 | 1,060.45 | 1,043 | 1,057 |
| 01/09/2017 | 1,056 | 1,060 | 1,025 | 1,034 |
| 01/10/2017 | 1,032 | 1,040 | 1,025 | 1,039 |
| 01/11/2017 | 1,038 | 1,042 | 1,032 | 1,034 |
| 01/12/2017 | 1,030 | 1,033.01 | 1,018 | 1,024 |
| 01/13/2017 | 1,024 | 1,028 | 1,017.68 | 1,020 |
| 01/16/2017 | 1,013 | 1,017.78 | 1,006 | 1,011 |
| 01/17/2017 | 1,008 | 1,026 | 999 | 1,020 |
| 01/18/2017 | 1,025 | 1,025 | 1,013 | 1,015 |
| 01/19/2017 | 1,015 | 1,019 | 986.45 | 988 |
| 01/20/2017 | 990 | 998.96 | 983 | 984.5 |
| 01/23/2017 | 981 | 1,001 | 979 | 999.5 |
| 01/24/2017 | 1,006 | 1,007 | 986.5 | 987.5 |
| 01/25/2017 | 1,005 | 1,005 | 984 | 992 |
| 01/26/2017 | 996 | 1,006.5 | 987.5 | 1,006 |
| 01/27/2017 | 1,010 | 1,010 | 988 | 992 |
| 01/30/2017 | 986 | 991.25 | 977.35 | 986 |
| 01/31/2017 | 988 | 995.5 | 984 | 994 |
| 02/01/2017 | 1,000 | 1,006 | 996 | 1,002 |
| 02/02/2017 | 998 | 1,002 | 989.5 | 993.5 |
| 02/03/2017 | 1,001 | 1,007 | 999 | 1,004 |
| 02/06/2017 | 1,002 | 1,006 | 993.5 | 999.5 |
| 02/07/2017 | 1,004 | 1,019 | 1,003 | 1,013 |
| 02/08/2017 | 1,011 | 1,031 | 1,005 | 1,026 |
| 02/09/2017 | 1,032 | 1,048 | 1,022.33 | 1,046 |
| 02/10/2017 | 1,046 | 1,049 | 1,038.72 | 1,048 |
| 02/13/2017 | 1,045 | 1,049 | 1,042 | 1,044 |
| 02/14/2017 | 1,040 | 1,051 | 1,038 | 1,051 |
| 02/15/2017 | 1,050 | 1,057 | 1,047.98 | 1,054 |
| 02/16/2017 | 1,052 | 1,060.22 | 1,047 | 1,052 |
| 02/17/2017 | 1,047 | 1,054.1 | 1,045 | 1,054 |
| 02/20/2017 | 1,055 | 1,063 | 1,054 | 1,058 |
| 02/21/2017 | 1,064 | 1,064 | 1,057 | 1,058 |
| 02/22/2017 | 1,060 | 1,060.48 | 1,050 | 1,059 |
| 02/23/2017 | 1,064 | 1,072 | 1,061 | 1,064 |
| 02/24/2017 | 1,062 | 1,069 | 1,060.78 | 1,067 |
| 02/27/2017 | 1,070 | 1,070 | 1,052.22 | 1,056 |
| 02/28/2017 | 1,064 | 1,070 | 1,059 | 1,066 |
| 03/01/2017 | 1,068 | 1,072 | 1,058.5 | 1,068 |
| 03/02/2017 | 1,063 | 1,067 | 1,055 | 1,059 |
| 03/03/2017 | 1,058 | 1,061.32 | 1,053 | 1,061 |
| 03/06/2017 | 1,061 | 1,064 | 1,056 | 1,063 |
| 03/07/2017 | 1,067 | 1,067 | 1,056 | 1,058 |
| 03/08/2017 | 1,055 | 1,059 | 1,050 | 1,054 |
| 03/09/2017 | 1,049 | 1,053 | 1,045 | 1,052 |
| 03/10/2017 | 1,057 | 1,057 | 1,040 | 1,040 |
| 03/13/2017 | 1,044 | 1,047 | 1,033.72 | 1,044 |
| 03/14/2017 | 1,046 | 1,047 | 1,034 | 1,036 |
| 03/15/2017 | 1,039 | 1,039.25 | 1,028 | 1,030 |
| 03/16/2017 | 1,040 | 1,043.09 | 1,030 | 1,043 |
| 03/17/2017 | 1,041 | 1,072 | 1,034 | 1,037 |
| 03/20/2017 | 1,036 | 1,049 | 1,033.25 | 1,046 |
| 03/21/2017 | 1,047 | 1,050.28 | 1,037 | 1,050 |
| 03/22/2017 | 1,045 | 1,048 | 1,037 | 1,040 |
| 03/23/2017 | 1,040 | 1,054 | 1,035 | 1,053 |
| 03/24/2017 | 1,051 | 1,056 | 1,042 | 1,055 |
| 03/27/2017 | 1,056 | 1,056 | 1,040 | 1,044 |
| 03/28/2017 | 1,046 | 1,050 | 1,036.37 | 1,037 |
| 03/29/2017 | 1,042 | 1,048 | 1,036 | 1,044 |
| 03/30/2017 | 1,044 | 1,044.19 | 1,026 | 1,027 |
| 03/31/2017 | 1,025 | 1,059 | 1,025 | 1,059 |
| 04/03/2017 | 1,062 | 1,063 | 1,038 | 1,044 |
| 04/04/2017 | 1,048 | 1,058 | 1,047.7 | 1,054 |
| 04/05/2017 | 1,059 | 1,072 | 1,049 | 1,071 |
| 04/06/2017 | 1,069 | 1,093 | 1,066 | 1,089 |
| 04/07/2017 | 1,087 | 1,105 | 1,085 | 1,099 |
| 04/10/2017 | 1,100 | 1,102 | 1,087 | 1,095 |
| 04/11/2017 | 1,092 | 1,116.5 | 1,085 | 1,115 |
| 04/12/2017 | 1,121 | 1,121 | 1,109 | 1,118 |
| 04/13/2017 | 1,118 | 1,124 | 1,111 | 1,117 |
| 04/18/2017 | 1,116 | 1,127 | 1,103 | 1,125 |
| 04/19/2017 | 1,121 | 1,130 | 1,108 | 1,113 |
| 04/20/2017 | 1,116 | 1,116 | 1,102 | 1,109 |
| 04/21/2017 | 1,107 | 1,111 | 1,097 | 1,097 |
| 04/24/2017 | 1,122 | 1,122 | 1,105 | 1,111 |
| 04/25/2017 | 1,113 | 1,127 | 1,105 | 1,120 |
| 04/26/2017 | 1,116 | 1,131 | 1,112 | 1,125 |
| 04/27/2017 | 1,120 | 1,124 | 1,112 | 1,118 |
| 04/28/2017 | 1,114 | 1,115 | 1,104 | 1,106 |
| 05/02/2017 | 1,111 | 1,126 | 1,103 | 1,123 |
| 05/03/2017 | 1,123 | 1,124 | 1,107 | 1,118 |
| 05/04/2017 | 1,117 | 1,119 | 1,104 | 1,108 |
| 05/05/2017 | 1,112 | 1,113 | 1,104 | 1,110 |
| 05/08/2017 | 1,111 | 1,141 | 1,111 | 1,129 |
| 05/09/2017 | 1,127 | 1,137 | 1,126 | 1,133 |
| 05/10/2017 | 1,131 | 1,136 | 1,128 | 1,128 |
| 05/11/2017 | 1,126 | 1,133 | 1,119 | 1,129 |
| 05/12/2017 | 1,128 | 1,132 | 1,127 | 1,132 |
| 05/15/2017 | 1,132 | 1,134 | 1,127 | 1,131 |
| 05/16/2017 | 1,133 | 1,133 | 1,127.36 | 1,131 |
| 05/17/2017 | 1,132 | 1,133 | 1,109 | 1,117 |
| 05/18/2017 | 1,116 | 1,117 | 1,085 | 1,092 |
| 05/19/2017 | 1,086 | 1,091 | 1,066 | 1,069 |
| 05/22/2017 | 1,063 | 1,083 | 1,062 | 1,077 |
| 05/23/2017 | 1,073 | 1,078.31 | 1,064 | 1,075 |
| 05/24/2017 | 1,075 | 1,082.7 | 1,072 | 1,075 |
| 05/25/2017 | 1,078 | 1,083 | 1,067 | 1,071 |
| 05/26/2017 | 1,072 | 1,076 | 1,070 | 1,075 |
| 05/30/2017 | 1,073 | 1,076 | 1,064 | 1,074 |
| 05/31/2017 | 1,081 | 1,086 | 1,068.3 | 1,070 |
| 06/01/2017 | 1,084 | 1,093 | 1,077 | 1,081 |
| 06/02/2017 | 1,090 | 1,090 | 1,068 | 1,074 |
| 06/05/2017 | 1,074 | 1,081 | 1,061 | 1,067 |
| 06/06/2017 | 1,069 | 1,073.3 | 1,060 | 1,063 |
| 06/07/2017 | 1,066 | 1,070 | 1,055.6 | 1,067 |
| 06/08/2017 | 1,071 | 1,082 | 1,062 | 1,069 |
| 06/09/2017 | 1,050 | 1,060 | 1,030.1 | 1,060 |
| 06/12/2017 | 1,055 | 1,068 | 1,052 | 1,064 |
| 06/13/2017 | 1,070 | 1,077 | 1,062 | 1,066 |
| 06/14/2017 | 1,070 | 1,087 | 1,066.78 | 1,083 |
| 06/15/2017 | 1,080 | 1,082 | 1,053 | 1,060 |
| 06/16/2017 | 1,063 | 1,071 | 1,057 | 1,067 |
| 06/19/2017 | 1,068 | 1,072 | 1,054 | 1,057 |
| 06/20/2017 | 1,055 | 1,070 | 1,047 | 1,047 |
| 06/21/2017 | 1,046 | 1,051 | 1,034 | 1,035 |
| 06/22/2017 | 1,024 | 1,024 | 1,015 | 1,017 |
| 06/23/2017 | 1,017 | 1,034 | 1,013 | 1,029 |
| 06/26/2017 | 1,032 | 1,040 | 1,028 | 1,028 |
| 06/27/2017 | 1,028 | 1,030 | 1,017 | 1,019 |
| 06/28/2017 | 1,015 | 1,021 | 1,006 | 1,006 |
| 06/29/2017 | 1,010 | 1,016 | 1,007 | 1,010 |
| 06/30/2017 | 1,010 | 1,020 | 1,005 | 1,013 |
| 07/03/2017 | 1,012 | 1,020 | 1,003 | 1,006 |
| 07/04/2017 | 1,006 | 1,015 | 1,004 | 1,012 |
| 07/05/2017 | 1,012 | 1,015 | 1,007 | 1,015 |
| 07/06/2017 | 1,015 | 1,022 | 1,011 | 1,014 |
| 07/07/2017 | 1,015 | 1,015 | 1,008 | 1,014 |
| 07/10/2017 | 1,014 | 1,026 | 1,014 | 1,020 |
| 07/11/2017 | 1,020 | 1,022 | 999 | 1,002 |
| 07/12/2017 | 1,004 | 1,016 | 1,001 | 1,013 |
| 07/13/2017 | 1,013 | 1,017 | 1,009 | 1,015 |
| 07/14/2017 | 1,016 | 1,022 | 1,010 | 1,018 |
| 07/17/2017 | 1,022 | 1,022 | 1,010 | 1,010 |
| 07/18/2017 | 1,015 | 1,033 | 1,014 | 1,026 |
| 07/19/2017 | 1,029 | 1,034 | 1,022 | 1,027 |
| 07/20/2017 | 1,031 | 1,034 | 1,026 | 1,032 |
| 07/21/2017 | 1,034 | 1,034 | 1,020 | 1,023 |
| 07/24/2017 | 1,021 | 1,024 | 1,001 | 1,005 |
| 07/25/2017 | 1,007 | 1,011 | 1,001 | 1,001 |
| 07/26/2017 | 1,000 | 1,008 | 999.5 | 1,001 |
| 07/27/2017 | 1,003 | 1,031 | 1,003 | 1,028 |
| 07/28/2017 | 1,029 | 1,029 | 1,013 | 1,015 |
| 07/31/2017 | 1,014 | 1,025 | 1,012 | 1,021 |
| 08/01/2017 | 1,028 | 1,031 | 1,018 | 1,019 |
| 08/02/2017 | 1,018 | 1,020 | 1,010 | 1,012 |
| 08/03/2017 | 1,015 | 1,028 | 1,014 | 1,026 |
| 08/04/2017 | 1,024 | 1,029 | 1,017 | 1,019 |
| 08/07/2017 | 1,022 | 1,022 | 1,016 | 1,021 |
| 08/08/2017 | 1,021 | 1,024 | 1,016 | 1,023 |
| 08/09/2017 | 1,016 | 1,025 | 1,016 | 1,022 |
| 08/10/2017 | 1,021 | 1,024 | 1,010 | 1,011 |
| 08/11/2017 | 1,012 | 1,015 | 1,001 | 1,004 |
| 08/14/2017 | 1,005 | 1,019 | 1,002 | 1,016 |
| 08/15/2017 | 1,025 | 1,027 | 1,015 | 1,020 |
| 08/16/2017 | 1,026 | 1,033 | 1,024 | 1,029 |
| 08/17/2017 | 1,032 | 1,032 | 1,023 | 1,023 |
| 08/18/2017 | 1,020 | 1,020 | 1,002 | 1,002 |
| 08/21/2017 | 1,000 | 1,006 | 998.5 | 1,005 |
| 08/22/2017 | 1,008 | 1,016 | 1,007 | 1,013 |
| 08/23/2017 | 1,012 | 1,014 | 1,002 | 1,005 |
| 08/24/2017 | 1,005 | 1,015 | 1,002 | 1,007 |
| 08/25/2017 | 1,010 | 1,010 | 987.5 | 988.5 |
| 08/29/2017 | 981.5 | 994 | 980.5 | 990.5 |
| 08/30/2017 | 997 | 1,003 | 993 | 999.5 |
| 08/31/2017 | 1,000 | 1,013 | 994.5 | 1,010 |
| 09/01/2017 | 1,011 | 1,014 | 995.5 | 996 |
| 09/04/2017 | 994.5 | 1,003 | 992.5 | 998 |
| 09/05/2017 | 996 | 1,010 | 993.5 | 996 |
| 09/06/2017 | 986 | 1,009 | 985 | 1,006 |
| 09/07/2017 | 997 | 1,004 | 992.5 | 999.5 |
| 09/08/2017 | 997 | 1,005 | 994.5 | 998 |
| 09/11/2017 | 1,004 | 1,016 | 1,002 | 1,006 |
| 09/12/2017 | 1,009 | 1,010 | 998 | 1,001 |
| 09/13/2017 | 999.5 | 1,001 | 988.5 | 988.5 |
| 09/14/2017 | 986.5 | 1,001 | 986.5 | 990 |
| 09/15/2017 | 990 | 991 | 975 | 975 |
| 09/18/2017 | 977 | 981 | 971 | 971 |
| 09/19/2017 | 970 | 976 | 968.5 | 972.5 |
| 09/20/2017 | 973.5 | 976.5 | 964.5 | 966.5 |
| 09/21/2017 | 964.5 | 966.5 | 959.5 | 961 |
| 09/22/2017 | 960.5 | 966 | 955.5 | 962.5 |
| 09/25/2017 | 962.5 | 977 | 958.5 | 976 |
| 09/26/2017 | 974 | 987 | 971.5 | 976.5 |
| 09/27/2017 | 984 | 984 | 968 | 969.5 |
| 09/28/2017 | 975.5 | 981 | 964.5 | 968 |
| 09/29/2017 | 972 | 978 | 966.5 | 972.5 |
| 10/02/2017 | 976 | 979.5 | 969.5 | 979.5 |
| 10/03/2017 | 979.5 | 990.5 | 977 | 985 |
| 10/04/2017 | 984 | 996.5 | 981.5 | 984.5 |
| 10/05/2017 | 987.5 | 988 | 972.5 | 977 |
| 10/06/2017 | 976 | 982 | 974 | 980 |
| 10/09/2017 | 981.5 | 989 | 980 | 982 |
| 10/10/2017 | 984 | 990.5 | 979.5 | 990.5 |
| 10/11/2017 | 992 | 997.5 | 990 | 993 |
| 10/12/2017 | 996 | 997.5 | 988 | 993 |
| 10/13/2017 | 990 | 993 | 985 | 986.5 |
| 10/16/2017 | 988.5 | 991.5 | 973.5 | 976.5 |
| 10/17/2017 | 978.5 | 989.5 | 975.16 | 986.5 |
| 10/18/2017 | 993 | 1,001 | 985.28 | 1,000 |
| 10/19/2017 | 1,002 | 1,002 | 985.5 | 988 |
| 10/20/2017 | 992.5 | 997 | 974 | 975 |
| 10/23/2017 | 975 | 975 | 961 | 967 |
| 10/24/2017 | 965 | 970 | 961.5 | 962.5 |
| 10/25/2017 | 963 | 963 | 950 | 952.5 |
| 10/26/2017 | 955 | 957.5 | 950.5 | 950.5 |
| 10/27/2017 | 951.5 | 957.5 | 945.5 | 955.5 |
| 10/30/2017 | 956.5 | 962 | 952 | 957 |
| 10/31/2017 | 954.5 | 968 | 951.43 | 966 |
| 11/01/2017 | 964.5 | 967.5 | 950.5 | 952.5 |
| 11/02/2017 | 950 | 965.5 | 950 | 960.5 |
| 11/03/2017 | 963.5 | 966.5 | 955 | 958 |
| 11/06/2017 | 954 | 960 | 952 | 960 |
| 11/07/2017 | 963.5 | 963.5 | 946 | 949 |
| 11/08/2017 | 947.5 | 957 | 947.5 | 953 |
| 11/09/2017 | 954 | 957 | 944.5 | 949.5 |
| 11/10/2017 | 950.5 | 952.53 | 935.5 | 937.5 |
| 11/13/2017 | 936.5 | 944.5 | 936.5 | 940.5 |
| 11/14/2017 | 935 | 954 | 918.5 | 921 |
| 11/15/2017 | 916 | 924 | 912 | 922.5 |
| 11/16/2017 | 924.5 | 937.5 | 923.5 | 937 |
| 11/17/2017 | 936.5 | 937.5 | 924.5 | 932.5 |
| 11/20/2017 | 930.5 | 938 | 927 | 930.5 |
| 11/21/2017 | 931 | 931 | 923.5 | 925 |
| 11/22/2017 | 923 | 926 | 918 | 923.5 |
| 11/23/2017 | 923 | 926.5 | 915.5 | 921 |
| 11/24/2017 | 922 | 922 | 915 | 917 |
| 11/27/2017 | 918 | 923 | 915.71 | 922 |
| 11/28/2017 | 919 | 926.51 | 913 | 923 |
| 11/29/2017 | 926 | 937.5 | 925 | 930 |
| 11/30/2017 | 930.02 | 935 | 912.5 | 934 |
| 12/01/2017 | 935 | 939 | 919.87 | 920 |
| 12/04/2017 | 926.5 | 939.5 | 919 | 933.5 |
| 12/05/2017 | 928.5 | 939 | 924.5 | 936.5 |
| 12/06/2017 | 936.5 | 950 | 932.92 | 938 |
| 12/07/2017 | 939 | 947.14 | 930.5 | 937.5 |
| 12/08/2017 | 936 | 960.5 | 934 | 958.5 |
| 12/11/2017 | 959.5 | 961.5 | 946.25 | 954 |
| 12/12/2017 | 950.5 | 953.5 | 941.5 | 950 |
| 12/13/2017 | 953.5 | 954 | 945 | 948 |
| 12/14/2017 | 948 | 981.5 | 947 | 978.5 |
| 12/15/2017 | 980 | 984.09 | 969 | 984 |
| 12/18/2017 | 987 | 994.84 | 985 | 994 |
| 12/19/2017 | 994 | 995.5 | 987 | 990.5 |
| 12/20/2017 | 990.5 | 993.5 | 987.26 | 987.5 |
| 12/21/2017 | 986 | 992 | 978.5 | 991.5 |
| 12/22/2017 | 992.5 | 993.5 | 987 | 987 |
| 12/27/2017 | 990.5 | 999 | 984 | 999 |
| 12/28/2017 | 998 | 1,009 | 994.75 | 1,007 |
| 12/29/2017 | 1,007 | 1,012 | 1,002 | 1,008 |