Land Securities Group (LSU2)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.30718954248 | 7.65 | 7.75 | 7.65 | 1422 | 7.7483595 | DE |
| 4 | 0.4 | 5.44217687075 | 7.35 | 7.75 | 7.35 | 1176 | 7.5705077 | DE |
| 12 | 0 | 0 | 7.75 | 8.1 | 7.35 | 660 | 7.63266956 | DE |
| 26 | 0.3 | 4.02684563758 | 7.45 | 8.1 | 7.3 | 472 | 7.58865204 | DE |
| 52 | 0.7 | 9.92907801418 | 7.05 | 8.4499999 | 6.45 | 353 | 7.46738531 | DE |
| 156 | 0.7 | 9.92907801418 | 7.05 | 8.4499999 | 6.45 | 353 | 7.46738531 | DE |
| 260 | 0.7 | 9.92907801418 | 7.05 | 8.4499999 | 6.45 | 353 | 7.46738531 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 7.75 | 0 | 0.00 | 7.7 | 7.75 | 7.7 | 1976 |
| 1721075160 | 7.75 | 0.1 | 1.31 | 7.75 | 7.75 | 7.75 | 2221 |
| 1720816020 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1720729620 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1720643220 | 7.65 | 0.2 | 2.68 | 7.65 | 7.65 | 7.65 | 70 |
| 1720556760 | 7.45 | -0.15 | -1.97 | 7.5 | 7.55 | 7.45 | 4001 |
| 1720470360 | 7.6 | 0.15 | 2.01 | 7.6 | 7.6 | 7.6 | 2 |
| 1720211160 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1720124760 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1720038360 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1719951960 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1719865560 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1719606360 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1719519960 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1719433560 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1719347160 | 7.45 | 0.05 | 0.68 | 7.45 | 7.45 | 7.45 | 300 |
| 1719260820 | 7.4 | -0.1 | -1.33 | 7.4 | 7.4 | 7.4 | 8 |
| 1719001620 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 175 |
| 1718915160 | 7.5 | 0.15 | 2.04 | 7.4 | 7.5 | 7.35 | 2906 |
| 1718828820 | 7.35 | -0.05 | -0.68 | 7.35 | 7.35 | 7.35 | 100 |
| 1718742420 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1718656020 | 7.4 | -0.05 | -0.67 | 7.5 | 7.5 | 7.35 | 734 |
| 1718396820 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 1200 |
| 1718310420 | 7.45 | -0.2 | -2.61 | 7.45 | 7.45 | 7.45 | 170 |
| 1718224020 | 7.65 | 0.05 | 0.66 | 7.65 | 7.65 | 7.65 | 400 |
| 1718137620 | 7.6 | -0.1 | -1.30 | 7.7 | 7.7 | 7.6 | 447 |
| 1718051220 | 7.7 | 0.05 | 0.65 | 7.7 | 7.7 | 7.7 | 975 |
| 1717792020 | 7.65 | -0.3 | -3.77 | 7.8 | 7.8 | 7.65 | 5 |
| 1717705620 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1717619220 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1717532820 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1717446420 | 7.95 | 0.25 | 3.25 | 7.9 | 7.95 | 7.9 | 1445 |
| 1717187160 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1717100760 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1717014360 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1716927960 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1716841560 | 7.7 | -0.05 | -0.65 | 7.7 | 7.7 | 7.7 | 32 |
| 1716582420 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1716496020 | 7.75 | -0.15 | -1.90 | 7.75 | 7.75 | 7.75 | 139 |
| 1716409560 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1716323160 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1716236760 | 7.9 | -0.2 | -2.47 | 7.9 | 7.95 | 7.9 | 1091 |
| 1715977620 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1715891220 | 8.1 | 0.15 | 1.89 | 8.05 | 8.1 | 8.05 | 133 |
| 1715804820 | 7.95 | 0.15 | 1.92 | 7.9 | 7.95 | 7.9 | 102 |
| 1715718420 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1715632020 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1715372820 | 7.8 | -0.15 | -1.89 | 7.8 | 7.8 | 7.8 | 50 |
| 1715286420 | 7.95 | -0.05 | -0.63 | 7.95 | 7.95 | 7.95 | 1 |
| 1715200020 | 8 | -0.05 | -0.62 | 8 | 8 | 8 | 100 |
| 1715113620 | 8.05 | 0.15 | 1.90 | 8.05 | 8.05 | 8.05 | 52 |
| 1715027220 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1714768020 | 7.9 | 0.15 | 1.94 | 7.9 | 7.9 | 7.9 | 260 |
| 1714681620 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1714508820 | 7.75 | -0.05 | -0.64 | 7.7 | 7.75 | 7.7 | 430 |
| 1714422420 | 7.8 | 0.25 | 3.31 | 7.75 | 7.8 | 7.75 | 261 |
| 1714163160 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1714076760 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1713990360 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1713903960 | 7.55 | 0.2 | 2.72 | 7.55 | 7.55 | 7.55 | 158 |
| 1713817620 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1713558420 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1713472020 | 7.35 | -0.1 | -1.34 | 7.4 | 7.4 | 7.35 | 2 |
| 1713333600 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
