LSL Property Services Plc (LSL.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10 | -3.47826086957 | 287.5 | 287.5 | 277.5 | 5683 | 282.5 | DE |
| 4 | -10 | -3.47826086957 | 287.5 | 287.5 | 277.5 | 1750 | 283.44190065 | DE |
| 12 | 0 | 0 | 277.5 | 297.5 | 268.95 | 834 | 283.69615154 | DE |
| 26 | -60 | -17.7777777778 | 337.5 | 337.5 | 262.5 | 1107 | 294.07223794 | DE |
| 52 | 6.5 | 2.39852398524 | 271 | 352.5 | 262.5 | 1271 | 297.17624113 | DE |
| 156 | -64.5 | -18.8596491228 | 342 | 402 | 220 | 627 | 291.34160909 | DE |
| 260 | 120 | 76.1904761905 | 157.5 | 499 | 157.5 | 873 | 320.58655728 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741624140 | 277.5 | -5 | -1.77 | 282.5 | 282.5 | 277.5 | 0 |
| 1741364940 | 282.5 | 0 | 0.00 | 282.5 | 282.5 | 282.5 | 0 |
| 1741278540 | 282.5 | 0 | 0.00 | 282.5 | 282.5 | 282.5 | 0 |
| 1741189020 | 282.5 | 0 | 0.00 | 282.5 | 282.5 | 282.5 | 0 |
| 1741083780 | 282.5 | -5 | -1.74 | 287.5 | 287.5 | 279.85 | 28414 |
| 1741016520 | 287.5 | 0 | 0.00 | 287.5 | 287.5 | 287.5 | 0 |
| 1740760080 | 287.5 | 0 | 0.00 | 287.5 | 287.5 | 287.5 | 0 |
| 1740673980 | 287.5 | 0 | 0.00 | 287.5 | 287.5 | 287.5 | 0 |
| 1740584040 | 287.5 | 0 | 0.00 | 287.5 | 287.5 | 287.5 | 0 |
| 1740498240 | 287.5 | 0 | 0.00 | 287.5 | 287.5 | 286.85 | 3465 |
| 1740414420 | 287.5 | 0 | 0.00 | 287.5 | 287.5 | 285.89999 | 3130 |
| 1740152280 | 287.5 | 0 | 0.00 | 287.5 | 287.5 | 287.5 | 0 |
| 1740068940 | 287.5 | 0 | 0.00 | 287.5 | 287.5 | 287.5 | 0 |
| 1739982540 | 287.5 | 0 | 0.00 | 287.5 | 287.5 | 287.5 | 0 |
| 1739895960 | 287.5 | 0 | 0.00 | 287.5 | 287.5 | 287.5 | 0 |
| 1739806500 | 287.5 | 0 | 0.00 | 287.5 | 287.5 | 287.5 | 0 |
| 1739547420 | 287.5 | 0 | 0.00 | 287.5 | 287.5 | 287.5 | 0 |
| 1739460900 | 287.5 | 0 | 0.00 | 287.5 | 287.5 | 287.5 | 0 |
| 1739378040 | 287.5 | 0 | 0.00 | 287.5 | 287.5 | 287.5 | 0 |
| 1739291220 | 287.5 | 0 | 0.00 | 287.5 | 287.5 | 287.5 | 0 |
| 1739202480 | 287.5 | 0 | 0.00 | 287.5 | 287.5 | 287.5 | 0 |
| 1738937700 | 287.5 | 0 | 0.00 | 287.5 | 287.5 | 287.5 | 0 |
| 1738855980 | 287.5 | 0 | 0.00 | 287.5 | 287.5 | 287.5 | 0 |
| 1738772880 | 287.5 | 0 | 0.00 | 287.5 | 287.5 | 285.73 | 7655 |
| 1738686480 | 287.5 | -10 | -3.36 | 297.5 | 297.5 | 285.95 | 200 |
| 1738596900 | 297.5 | 0 | 0.00 | 297.5 | 297.5 | 297.5 | 0 |
| 1738337520 | 297.5 | 0 | 0.00 | 297.5 | 297.5 | 297.5 | 0 |
| 1738254840 | 297.5 | 25 | 9.17 | 277.5 | 297.5 | 277.5 | 0 |
| 1738165140 | 272.5 | 0 | 0.00 | 272.5 | 272.5 | 272.5 | 0 |
| 1738078980 | 272.5 | 0 | 0.00 | 272.5 | 272.5 | 268.95 | 1478 |
| 1737975300 | 272.5 | -5 | -1.80 | 272.5 | 272.5 | 272.5 | 0 |
| 1737735960 | 277.5 | 0 | 0.00 | 277.5 | 277.5 | 277.5 | 0 |
| 1737649680 | 277.5 | 0 | 0.00 | 277.5 | 277.5 | 277.5 | 0 |
| 1737563340 | 277.5 | 0 | 0.00 | 277.5 | 277.5 | 277.5 | 0 |
| 1737476940 | 277.5 | 0 | 0.00 | 277.5 | 277.5 | 277.5 | 0 |
| 1737390480 | 277.5 | 0 | 0.00 | 277.5 | 277.5 | 277.5 | 0 |
| 1737131340 | 277.5 | 0 | 0.00 | 277.5 | 277.5 | 276.89999 | 715 |
| 1737044940 | 277.5 | 0 | 0.00 | 277.5 | 277.5 | 277.5 | 0 |
| 1736955300 | 277.5 | 0 | 0.00 | 277.5 | 277.5 | 277.5 | 0 |
| 1736869080 | 277.5 | 0 | 0.00 | 277.5 | 277.5 | 277.5 | 0 |
| 1736782500 | 277.5 | 0 | 0.00 | 277.5 | 277.5 | 277.5 | 0 |
| 1736524020 | 277.5 | 0 | 0.00 | 277.5 | 277.5 | 277.5 | 0 |
| 1736439600 | 277.5 | 0 | 0.00 | 277.5 | 277.5 | 277.5 | 0 |
| 1736353620 | 277.5 | -7 | -2.46 | 284.5 | 284.5 | 277.5 | 0 |
| 1736264400 | 284.5 | 0 | 0.00 | 284.5 | 284.5 | 284.5 | 0 |
| 1736180880 | 284.5 | -13 | -4.37 | 297.5 | 297.5 | 284.5 | 0 |
| 1735918500 | 297.5 | 0 | 0.00 | 297.5 | 297.5 | 297.5 | 0 |
| 1735832160 | 297.5 | 0 | 0.00 | 297.5 | 297.5 | 297.5 | 0 |
| 1735662660 | 297.5 | 0 | 0.00 | 297.5 | 297.5 | 297.5 | 0 |
| 1735576260 | 297.5 | 10 | 3.48 | 287.5 | 297.5 | 284.5 | 0 |
| 1735313700 | 287.5 | 10 | 3.60 | 277.5 | 287.5 | 277.5 | 0 |
| 1735057680 | 277.5 | 0 | 0.00 | 277.5 | 277.5 | 277.5 | 0 |
| 1734971280 | 277.5 | 0 | 0.00 | 277.5 | 277.5 | 277.5 | 0 |
| 1734712200 | 277.5 | 0 | 0.00 | 277.5 | 277.5 | 277.5 | 0 |
| 1734622440 | 277.5 | 0 | 0.00 | 277.5 | 277.5 | 277.5 | 0 |
| 1734536340 | 277.5 | 0 | 0.00 | 277.5 | 277.5 | 277.5 | 0 |
| 1734449880 | 277.5 | 0 | 0.00 | 277.5 | 277.5 | 277.5 | 0 |
| 1734366420 | 277.5 | 0 | 0.00 | 277.5 | 277.5 | 277.5 | 0 |
| 1734104460 | 277.5 | 0 | 0.00 | 277.5 | 277.5 | 277.5 | 0 |
| 1734020880 | 277.5 | 0 | 0.00 | 277.5 | 277.5 | 277.5 | 0 |
| 1733931060 | 277.5 | 0 | 0.00 | 277.5 | 286.85 | 277.5 | 8 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
