LSL Property Services Plc (LSL.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 327.5 | 0 | 0 | 0 | DE |
| 4 | -5 | -1.5037593985 | 332.5 | 334.7 | 320.99 | 38073 | 332.5 | DE |
| 12 | 47.5 | 16.9642857143 | 280 | 334.7 | 270.5 | 19964 | 294.00292711 | DE |
| 26 | 87.5 | 36.4583333333 | 240 | 334.7 | 240 | 14959 | 293.54342344 | DE |
| 52 | 47.5 | 16.9642857143 | 280 | 334.7 | 221.35 | 13014 | 278.83068318 | DE |
| 156 | -109 | -24.9713631157 | 436.5 | 482 | 220 | 3302 | 320.85935179 | DE |
| 260 | 107.5 | 48.8636363636 | 220 | 499 | 196 | 3321 | 316.41659895 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719329280 | 327.5 | 0 | 0.00 | 327.5 | 327.5 | 327.5 | 0 |
| 1719242880 | 327.5 | 0 | 0.00 | 327.5 | 327.5 | 327.5 | 0 |
| 1718983740 | 327.5 | 0 | 0.00 | 327.5 | 327.5 | 327.5 | 0 |
| 1718894280 | 327.5 | 5 | 1.55 | 322.5 | 327.5 | 322.5 | 0 |
| 1718807460 | 322.5 | 0 | 0.00 | 322.5 | 322.5 | 322.5 | 0 |
| 1718724540 | 322.5 | 0 | 0.00 | 322.5 | 322.5 | 322.5 | 0 |
| 1718634720 | 322.5 | 0 | 0.00 | 322.5 | 322.5 | 322.5 | 0 |
| 1718378940 | 322.5 | 5 | 1.57 | 317.5 | 322.5 | 317.5 | 0 |
| 1718292600 | 317.5 | 0 | 0.00 | 317.5 | 317.5 | 317.5 | 0 |
| 1718203020 | 317.5 | -10 | -3.05 | 327.5 | 327.5 | 317.5 | 0 |
| 1718119740 | 327.5 | 0 | 0.00 | 327.5 | 327.5 | 327.5 | 0 |
| 1718029980 | 327.5 | 0 | 0.00 | 327.5 | 327.5 | 327.5 | 0 |
| 1717770780 | 327.5 | -5 | -1.50 | 332.5 | 337.5 | 327.5 | 0 |
| 1717684800 | 332.5 | 0 | 0.00 | 332.5 | 332.5 | 332.5 | 0 |
| 1717600500 | 332.5 | 0 | 0.00 | 332.5 | 334.7 | 320.99 | 38073 |
| 1717514760 | 332.5 | 20 | 6.40 | 312.5 | 332.5 | 312.5 | 0 |
| 1717428540 | 312.5 | 0 | 0.00 | 312.5 | 312.5 | 312.5 | 0 |
| 1717166580 | 312.5 | 0 | 0.00 | 312.5 | 312.5 | 312.5 | 0 |
| 1717079640 | 312.5 | 0 | 0.00 | 312.5 | 312.5 | 312.5 | 0 |
| 1716993360 | 312.5 | 0 | 0.00 | 312.5 | 312.5 | 312.5 | 0 |
| 1716906960 | 312.5 | 0 | 0.00 | 312.5 | 312.5 | 312.5 | 0 |
| 1716564600 | 312.5 | 0 | 0.00 | 312.5 | 312.5 | 312.5 | 0 |
| 1716478140 | 312.5 | 0 | 0.00 | 312.5 | 312.5 | 312.5 | 0 |
| 1716388620 | 312.5 | 0 | 0.00 | 312.5 | 315.6 | 312.5 | 2534 |
| 1716302280 | 312.5 | 0 | 0.00 | 312.5 | 312.5 | 312.5 | 0 |
| 1716215640 | 312.5 | 0 | 0.00 | 312.5 | 312.5 | 312.5 | 0 |
| 1715956440 | 312.5 | -3.5 | -1.11 | 316 | 338 | 312.5 | 0 |
| 1715870040 | 316 | 0 | 0.00 | 316 | 316 | 316 | 0 |
| 1715786940 | 316 | 0 | 0.00 | 316 | 316 | 316 | 0 |
| 1715700540 | 316 | 0 | 0.00 | 316 | 316 | 298.64999 | 3998 |
| 1715614140 | 316 | 0 | 0.00 | 316 | 316 | 316 | 0 |
| 1715355240 | 316 | 0 | 0.00 | 316 | 316 | 316 | 0 |
| 1715265300 | 316 | 0 | 0.00 | 316 | 316 | 316 | 0 |
| 1715182020 | 316 | 0 | 0.00 | 316 | 316 | 316 | 0 |
| 1715095740 | 316 | 0 | 0.00 | 316 | 316 | 299.5 | 2509 |
| 1714750020 | 316 | 0 | 0.00 | 316 | 316 | 316 | 0 |
| 1714663440 | 316 | 0 | 0.00 | 316 | 316 | 316 | 0 |
| 1714574280 | 316 | 0 | 0.00 | 316 | 316 | 316 | 0 |
| 1714487880 | 316 | 5 | 1.61 | 311 | 316 | 301.6 | 152 |
| 1714402080 | 311 | 5 | 1.63 | 306 | 311 | 306 | 0 |
| 1714145400 | 306 | 28 | 10.07 | 301 | 311 | 293.1 | 3978 |
| 1714058940 | 278 | -8 | -2.80 | 296 | 301 | 278 | 104837 |
| 1713972360 | 286 | 0 | 0.00 | 286 | 286 | 286 | 0 |
| 1713886080 | 286 | 0 | 0.00 | 286 | 286 | 286 | 0 |
| 1713799740 | 286 | 0 | 0.00 | 286 | 286 | 286 | 0 |
| 1713537600 | 286 | 0 | 0.00 | 286 | 286 | 286 | 0 |
| 1713453960 | 286 | 0 | 0.00 | 286 | 286 | 286 | 0 |
| 1713365220 | 286 | 0 | 0.00 | 286 | 286 | 286 | 0 |
| 1713281160 | 286 | 0 | 0.00 | 286 | 286 | 286 | 0 |
| 1713192300 | 286 | 0 | 0.00 | 286 | 286 | 286 | 0 |
| 1712936040 | 286 | 0 | 0.00 | 286 | 286 | 286 | 0 |
| 1712845920 | 286 | 0 | 0.00 | 286 | 286 | 286 | 0 |
| 1712759940 | 286 | 0 | 0.00 | 286 | 286 | 286 | 0 |
| 1712673480 | 286 | 6 | 2.14 | 280 | 286 | 270.5 | 3633 |
| 1712587140 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1712327640 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1712244240 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1712155560 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1712068740 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1711639860 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1711553820 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1711467240 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
