Land Securities ADR

LDSCY
🏛️ usa →
7.90
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.80 10.80 10.60 10.60 0.0M
2021-12-30 10.50 10.50 10.50 10.50 0.0M
2021-12-29 10.80 10.80 10.80 10.80 0.0M
2021-12-28 10.30 10.90 10.30 10.90 0.0M
2021-12-23 10.20 10.40 10.20 10.40 0.0M
2021-12-22 10.10 10.10 10.10 10.10 0.0M
2021-12-21 10.40 10.40 10.10 10.10 0.0M
2021-12-20 9.30 9.80 9.30 9.80 0.0M
2021-12-17 9.60 9.60 9.60 9.60 0.0M
2021-12-16 10.00 10.30 10.00 10.20 0.0M
2021-12-14 10.30 10.30 9.50 9.50 0.0M
2021-12-13 9.90 10.20 9.90 10.20 0.0M
2021-12-10 10.30 10.30 10.10 10.10 0.0M
2021-12-09 9.70 9.70 9.70 9.70 0.0M
2021-12-08 10.10 10.40 10.10 10.40 0.0M
2021-12-07 10.40 10.40 10.40 10.40 0.0M
2021-12-06 9.70 10.00 9.70 10.00 0.0M
2021-12-03 10.20 10.20 10.00 10.00 0.0M
2021-12-01 9.90 9.90 9.90 9.90 0.0M
2021-11-30 9.80 10.30 9.50 9.50 0.0M
2021-11-29 9.90 10.50 9.90 10.50 0.0M
2021-11-26 10.00 10.50 10.00 10.00 0.0M
2021-11-24 9.80 10.40 9.80 10.20 0.0M
2021-11-23 10.10 10.10 9.70 10.00 0.0M
2021-11-22 10.10 10.30 10.10 10.30 0.0M
2021-11-19 10.50 10.50 10.10 10.10 0.0M
2021-11-18 10.10 10.10 9.90 9.90 0.0M
2021-11-17 9.80 10.10 9.50 9.50 0.0M
2021-11-16 10.10 10.30 9.80 10.00 0.0M
2021-11-15 9.30 9.80 9.30 9.50 0.0M
2021-11-12 9.50 9.50 9.50 9.50 0.0M
2021-11-11 9.50 9.50 9.50 9.50 0.0M
2021-11-10 9.50 9.50 9.50 9.50 0.0M
2021-11-09 10.00 10.00 9.60 9.90 0.0M
2021-11-08 9.90 9.90 9.40 9.90 0.0M
2021-11-05 10.10 10.10 10.10 10.10 0.0M
2021-11-04 9.40 9.40 9.40 9.40 0.0M
2021-11-03 9.50 9.50 9.50 9.50 0.0M
2021-10-29 9.50 9.80 9.50 9.80 0.0M
2021-10-28 9.50 9.80 9.30 9.30 0.0M
2021-10-27 9.50 9.50 9.50 9.50 0.0M
2021-10-26 10.20 10.20 9.70 9.70 0.0M
2021-10-25 9.60 9.60 9.60 9.60 0.0M
2021-10-22 9.50 9.50 9.50 9.50 0.0M
2021-10-21 9.60 9.60 9.60 9.60 0.0M
2021-10-20 9.40 9.90 9.40 9.50 0.0M
2021-10-19 9.70 9.70 9.70 9.70 0.0M
2021-10-18 9.60 9.90 9.20 9.90 0.0M
2021-10-15 9.20 10.30 9.20 10.30 0.0M
2021-10-14 9.20 9.20 9.20 9.20 0.0M
2021-10-13 9.90 9.90 9.90 9.90 0.0M
2021-10-11 9.50 9.50 9.20 9.20 0.0M
2021-10-08 9.80 10.00 9.80 10.00 0.0M
2021-10-06 9.90 9.90 9.00 9.10 0.0M
2021-10-05 9.20 9.20 9.20 9.20 0.0M
2021-10-04 8.90 9.50 8.90 9.50 0.0M
2021-10-01 9.50 9.50 9.50 9.50 0.0M
2021-09-30 9.50 9.50 9.50 9.50 0.0M
2021-09-29 9.50 9.50 9.50 9.50 0.0M
2021-09-28 9.50 9.90 9.50 9.90 0.0M
2021-09-27 9.20 10.20 9.20 9.30 0.0M
2021-09-24 9.60 9.60 9.60 9.60 0.0M
2021-09-23 9.20 10.30 9.20 9.80 0.0M
2021-09-22 9.70 10.20 9.70 10.20 0.0M
2021-09-21 9.20 9.70 9.20 9.70 0.0M
2021-09-20 10.10 10.10 8.90 8.90 0.0M
2021-09-16 9.50 9.50 9.50 9.50 0.0M
2021-09-15 9.80 10.10 9.80 10.10 0.0M
2021-09-14 10.30 10.30 9.90 9.90 0.0M
2021-09-13 9.70 9.80 9.70 9.80 0.0M
2021-09-10 9.80 10.30 9.80 10.30 0.0M
2021-09-09 9.70 9.70 9.70 9.70 0.0M
2021-09-08 9.90 10.40 9.90 10.40 0.0M
2021-09-01 10.10 10.10 10.10 10.10 0.0M
2021-08-31 10.10 10.10 10.10 10.10 0.0M
2021-08-27 10.30 10.30 10.30 10.30 0.0M
2021-08-25 10.10 10.60 10.10 10.60 0.0M
2021-08-24 9.40 9.80 9.30 9.30 0.0M
2021-08-23 10.40 10.40 9.20 9.20 0.0M
2021-08-20 9.80 10.30 9.80 10.30 0.0M
2021-08-19 10.40 10.40 10.00 10.20 0.0M
2021-08-18 10.20 10.20 10.20 10.20 0.0M
2021-08-17 10.50 10.50 9.90 9.90 0.0M
2021-08-16 10.10 10.70 10.10 10.70 0.0M
2021-08-13 10.20 10.30 10.20 10.20 0.0M
2021-08-11 10.60 10.60 10.20 10.20 0.0M
2021-08-10 9.90 9.90 9.90 9.90 0.0M
2021-08-09 10.00 10.00 10.00 10.00 0.0M
2021-08-06 10.20 10.70 10.20 10.70 0.0M
2021-08-03 10.60 10.60 10.10 10.10 0.0M
2021-07-30 10.00 10.00 9.90 10.00 0.0M
2021-07-29 9.50 9.50 9.50 9.50 0.0M
2021-07-28 10.30 10.30 9.80 9.80 0.0M
2021-07-27 9.60 10.20 9.60 10.20 0.0M
2021-07-26 9.10 9.10 9.10 9.10 0.0M
2021-07-23 10.10 10.10 10.10 10.10 0.0M
2021-07-21 9.70 9.70 9.70 9.70 0.0M
2021-07-19 9.10 9.20 9.10 9.20 0.0M
2021-07-16 9.50 9.80 9.30 9.80 0.0M
2021-07-15 9.80 9.80 9.30 9.60 0.0M
2021-07-14 9.40 9.90 9.00 9.90 0.0M
2021-07-13 9.80 10.20 9.70 10.20 0.0M
2021-07-12 10.10 10.10 10.10 10.10 0.0M
2021-07-09 9.60 9.60 9.60 9.60 0.0M
2021-07-08 9.30 9.60 9.30 9.60 0.0M
2021-07-07 9.90 9.90 9.90 9.90 0.0M
2021-07-06 9.50 10.00 9.50 10.00 0.0M
2021-07-02 9.90 9.90 9.90 9.90 0.1M
2021-07-01 9.50 9.60 9.50 9.60 0.0M
2021-06-30 9.90 9.90 9.70 9.70 0.0M
2021-06-29 9.90 9.90 9.50 9.90 0.0M
2021-06-25 10.10 10.30 10.10 10.30 0.0M
2021-06-24 10.30 10.40 9.30 10.40 0.0M
2021-06-23 10.40 10.40 9.90 9.90 0.0M
2021-06-22 9.90 9.90 9.90 9.90 0.0M
2021-06-21 8.90 9.40 8.90 9.40 0.0M
2021-06-18 9.40 9.40 9.40 9.40 0.0M
2021-06-17 9.80 10.30 9.80 9.80 0.0M
2021-06-16 10.50 10.50 10.00 10.00 0.0M
2021-06-15 9.50 10.60 9.50 10.60 0.0M
2021-06-14 10.90 10.90 10.90 10.90 0.0M
2021-06-11 10.20 10.20 10.20 10.20 0.0M
2021-06-10 10.20 10.20 9.60 9.60 0.0M
2021-06-09 10.30 10.90 10.30 10.40 0.0M
2021-06-08 10.60 11.10 10.60 10.90 0.0M
2021-06-07 9.60 10.30 9.60 10.30 0.0M
2021-06-04 10.10 10.80 9.60 10.70 0.0M
2021-06-03 10.30 10.80 10.30 10.80 0.0M
2021-06-02 10.30 10.80 10.30 10.80 0.0M
2021-06-01 10.80 10.80 10.80 10.80 0.0M
2021-05-28 11.10 11.10 11.10 11.10 0.0M
2021-05-27 10.60 10.60 10.60 10.60 0.0M
2021-05-25 10.60 10.60 10.10 10.10 0.0M
2021-05-21 10.10 10.10 10.10 10.10 0.0M
2021-05-20 9.80 9.80 9.80 9.80 0.0M
2021-05-18 10.50 11.60 9.30 11.00 0.0M
2021-05-17 10.20 10.20 10.20 10.20 0.0M
2021-05-14 9.90 9.90 9.90 9.90 0.0M
2021-05-13 10.10 10.60 9.60 10.60 0.0M
2021-05-12 10.80 10.80 10.80 10.80 0.0M
2021-05-11 10.50 11.00 10.40 10.50 0.0M
2021-05-10 10.60 10.60 10.60 10.60 0.0M
2021-05-07 11.10 11.10 11.10 11.10 0.0M
2021-05-06 10.10 10.10 10.10 10.10 0.0M
2021-05-05 10.30 10.40 9.90 9.90 0.0M
2021-05-04 10.20 10.60 9.90 10.60 0.0M
2021-05-03 10.10 10.60 10.10 10.60 0.0M
2021-04-30 10.60 10.60 10.10 10.40 0.0M
2021-04-28 10.80 10.80 10.80 10.80 0.0M
2021-04-27 9.50 10.50 9.50 10.50 0.0M
2021-04-26 10.50 10.50 10.00 10.00 0.0M
2021-04-23 10.00 10.50 10.00 10.50 0.0M
2021-04-22 10.00 10.40 10.00 10.40 0.0M
2021-04-21 9.90 9.90 9.90 9.90 0.0M
2021-04-20 10.10 13.00 10.10 10.70 0.0M
2021-04-19 10.40 10.40 10.40 10.40 0.0M
2021-04-16 9.40 10.30 9.40 10.30 0.0M
2021-04-15 10.30 10.30 9.60 9.60 0.0M
2021-04-14 10.30 10.30 10.30 10.30 0.0M
2021-04-13 9.80 10.30 9.80 10.30 0.0M
2021-04-12 9.80 10.30 9.80 10.30 0.0M
2021-04-09 10.30 10.30 9.80 9.80 0.0M
2021-04-08 9.90 9.90 9.90 9.90 0.0M
2021-04-06 10.10 10.10 10.10 10.10 0.0M
2021-04-01 9.90 10.30 9.40 9.40 0.0M
2021-03-31 10.30 10.30 9.30 9.80 0.0M
2021-03-30 10.20 10.20 9.30 9.30 0.0M
2021-03-26 10.30 10.30 10.30 10.30 0.0M
2021-03-25 9.60 9.90 9.60 9.90 0.0M
2021-03-22 10.00 10.00 10.00 10.00 0.0M
2021-03-19 10.00 10.00 10.00 10.00 0.0M
2021-03-18 10.20 10.20 10.20 10.20 0.0M
2021-03-17 10.20 10.20 10.00 10.00 0.0M
2021-03-16 9.70 10.10 9.70 9.90 0.0M
2021-03-12 9.90 9.90 9.90 9.90 0.0M
2021-03-10 9.70 9.70 9.70 9.70 0.0M
2021-03-09 9.70 9.70 9.70 9.70 0.0M
2021-03-08 9.80 9.80 9.70 9.70 0.0M
2021-03-05 10.20 10.20 9.70 9.70 0.0M
2021-03-04 9.80 10.00 9.80 10.00 0.0M
2021-03-02 9.60 9.60 9.60 9.60 0.0M
2021-03-01 9.80 9.80 9.80 9.80 0.0M
2021-02-25 9.50 9.50 9.50 9.50 0.0M
2021-02-24 9.70 9.70 9.70 9.70 0.0M
2021-02-12 8.40 8.40 8.40 8.40 0.0M
2021-02-11 8.60 8.60 8.60 8.60 0.0M
2021-02-10 9.30 9.30 9.30 9.30 0.0M
2021-02-09 8.80 8.80 8.80 8.80 0.0M
2021-02-05 8.30 8.60 8.30 8.60 0.0M
2021-02-02 8.10 8.90 8.10 8.90 0.0M
2021-01-27 8.30 8.30 8.30 8.30 0.0M
2021-01-12 8.40 8.40 8.40 8.40 0.0M
2021-01-05 8.70 8.70 8.70 8.70 0.0M
2021-01-04 9.50 9.50 9.50 9.50 0.0M