Land Securities ADR

LDSCY
🏛️ usa →
7.90
Last Update: 2025-09-29
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
2022-12-29 7.60 7.60 7.60 7.60 0.0M
2022-12-28 6.80 7.40 6.70 6.70 0.0M
2022-12-27 6.70 6.70 6.70 6.70 0.0M
2022-12-22 6.90 7.20 6.90 7.20 0.0M
2022-12-20 6.40 6.90 6.40 6.90 0.0M
2022-12-19 7.90 7.90 7.90 7.90 0.0M
2022-12-13 7.70 7.70 7.70 7.70 0.0M
2022-12-08 7.80 7.80 7.80 7.80 0.0M
2022-12-06 7.90 7.90 7.90 7.90 0.0M
2022-12-05 7.80 7.80 7.80 7.80 0.0M
2022-12-01 7.50 7.50 7.50 7.50 0.0M
2022-11-30 7.20 7.20 7.20 7.20 0.0M
2022-11-28 7.80 7.80 7.80 7.80 0.0M
2022-11-21 7.40 7.40 7.40 7.40 0.0M
2022-11-16 6.60 6.60 6.60 6.60 0.0M
2022-11-15 7.60 7.60 7.60 7.60 0.0M
2022-11-11 6.80 6.80 6.80 6.80 0.0M
2022-11-10 8.00 8.30 8.00 8.30 0.0M
2022-11-09 6.70 6.70 6.70 6.70 0.0M
2022-11-08 6.70 6.70 6.70 6.70 0.0M
2022-11-01 6.70 6.70 6.70 6.70 0.0M
2022-10-31 6.00 6.00 6.00 6.00 0.0M
2022-10-28 6.60 6.60 6.60 6.60 0.0M
2022-10-26 6.70 6.70 6.70 6.70 0.0M
2022-10-25 6.70 6.70 6.70 6.70 0.0M
2022-10-24 5.80 6.40 5.80 6.40 0.0M
2022-10-19 5.70 5.70 5.70 5.70 0.0M
2022-10-18 6.00 6.00 6.00 6.00 0.0M
2022-10-13 5.50 5.50 5.50 5.50 0.0M
2022-10-10 6.00 6.00 6.00 6.00 0.0M
2022-10-05 5.80 5.80 5.80 5.80 0.0M
2022-10-04 6.30 6.30 6.30 6.30 0.0M
2022-10-03 5.80 5.80 5.30 5.30 0.0M
2022-09-27 5.50 5.50 5.50 5.50 0.0M
2022-09-23 6.20 6.50 6.00 6.50 0.0M
2022-09-21 6.20 6.90 6.20 6.90 0.0M
2022-09-20 7.00 7.00 7.00 7.00 0.0M
2022-09-19 7.30 7.30 7.30 7.30 0.0M
2022-09-15 7.40 7.40 7.40 7.40 0.0M
2022-09-13 7.30 7.30 7.30 7.30 0.0M
2022-09-09 7.50 7.50 7.50 7.50 0.0M
2022-09-08 7.40 7.40 7.40 7.40 0.0M
2022-09-07 7.00 7.00 7.00 7.00 0.0M
2022-09-06 7.40 7.40 7.40 7.40 0.0M
2022-09-01 7.60 7.60 7.60 7.60 0.0M
2022-08-31 7.70 7.70 7.70 7.70 0.0M
2022-08-24 8.10 8.10 7.60 7.60 0.1M
2022-08-23 7.90 7.90 7.40 7.40 0.0M
2022-08-22 7.90 7.90 7.90 7.90 0.0M
2022-08-18 8.40 8.40 8.40 8.40 0.0M
2022-08-16 8.40 8.40 8.40 8.40 0.0M
2022-08-12 8.40 8.40 8.40 8.40 0.0M
2022-08-10 8.30 8.30 8.30 8.30 0.0M
2022-08-08 8.30 8.30 8.30 8.30 0.0M
2022-08-05 7.70 7.70 7.70 7.70 0.0M
2022-08-03 8.40 8.40 7.90 7.90 0.0M
2022-08-01 9.10 9.10 8.60 8.80 0.0M
2022-07-28 8.40 8.40 8.40 8.40 0.0M
2022-07-27 7.70 8.30 7.70 8.30 0.0M
2022-07-26 8.40 8.40 8.40 8.40 0.0M
2022-07-22 8.80 9.80 8.80 9.70 0.0M
2022-07-20 8.60 8.60 8.60 8.60 0.0M
2022-07-19 8.60 8.60 8.30 8.30 0.0M
2022-07-18 8.10 8.10 8.10 8.10 0.0M
2022-07-15 7.70 8.40 7.70 8.10 0.0M
2022-07-14 7.80 8.00 7.10 8.00 0.0M
2022-07-13 7.80 7.80 7.80 7.80 0.0M
2022-07-12 7.70 7.70 7.70 7.70 0.0M
2022-07-11 8.20 8.20 8.20 8.20 0.0M
2022-07-07 8.10 8.10 8.10 8.10 0.0M
2022-07-06 7.80 7.80 7.80 7.80 0.0M
2022-07-05 6.80 7.80 6.80 7.80 0.0M
2022-06-30 7.40 8.20 7.40 8.20 0.0M
2022-06-28 9.00 9.00 8.60 8.60 0.0M
2022-06-24 8.90 8.90 8.70 8.70 0.0M
2022-06-23 8.60 8.60 8.60 8.60 0.0M
2022-06-22 9.00 9.10 9.00 9.10 0.0M
2022-06-21 8.80 8.80 8.30 8.30 0.0M
2022-06-17 9.30 9.30 9.30 9.30 0.0M
2022-06-16 8.80 10.00 8.30 10.00 0.0M
2022-06-15 9.00 9.00 9.00 9.00 0.0M
2022-06-14 8.20 8.80 8.20 8.80 0.0M
2022-06-13 8.80 8.80 8.00 8.80 0.0M
2022-06-10 8.50 10.00 8.50 10.00 0.0M
2022-06-09 9.40 9.40 9.40 9.40 0.0M
2022-06-08 9.40 9.40 9.40 9.40 0.0M
2022-06-07 9.60 9.60 9.50 9.50 0.0M
2022-06-06 9.10 9.80 9.10 9.70 0.0M
2022-06-03 9.70 9.70 9.70 9.70 0.0M
2022-06-01 9.00 9.40 9.00 9.20 0.0M
2022-05-27 9.40 9.40 9.40 9.40 0.0M
2022-05-26 9.50 9.50 9.50 9.50 0.0M
2022-05-25 9.10 9.30 9.10 9.30 0.0M
2022-05-24 8.80 9.20 8.80 9.20 0.0M
2022-05-23 9.40 9.40 8.80 9.00 0.0M
2022-05-20 8.90 8.90 8.40 8.40 0.0M
2022-05-19 9.00 9.00 9.00 9.00 0.0M
2022-05-18 9.00 9.00 9.00 9.00 0.0M
2022-05-16 8.70 8.80 8.20 8.20 0.0M
2022-05-13 8.80 8.80 8.80 8.80 0.0M
2022-05-12 8.80 8.80 8.80 8.80 0.0M
2022-05-11 8.40 8.60 8.00 8.00 0.0M
2022-05-10 8.10 8.10 8.10 8.10 0.0M
2022-05-09 8.80 8.90 8.80 8.90 0.0M
2022-05-06 9.10 9.10 8.80 8.80 0.0M
2022-05-05 9.30 9.30 9.20 9.20 0.0M
2022-05-04 9.30 9.50 9.30 9.50 0.0M
2022-05-03 9.20 9.20 9.20 9.20 0.0M
2022-05-02 9.30 9.40 9.20 9.40 0.0M
2022-04-29 9.30 9.30 9.30 9.30 0.0M
2022-04-28 9.30 9.30 9.30 9.30 0.0M
2022-04-27 9.30 9.30 9.20 9.20 0.0M
2022-04-26 9.30 9.80 9.30 9.80 0.0M
2022-04-22 9.80 9.80 9.80 9.80 0.0M
2022-04-21 9.70 9.70 9.70 9.70 0.0M
2022-04-20 10.00 10.30 9.90 9.90 0.0M
2022-04-19 9.70 10.00 9.70 10.00 0.0M
2022-04-18 9.60 9.60 9.40 9.40 0.0M
2022-04-14 9.70 9.90 9.60 9.90 0.0M
2022-04-13 9.70 9.70 9.60 9.60 0.0M
2022-04-12 10.00 10.00 9.70 9.70 0.0M
2022-04-11 10.40 10.40 10.40 10.40 0.0M
2022-04-08 9.80 9.80 9.80 9.80 0.0M
2022-04-07 10.10 10.10 10.10 10.10 0.0M
2022-04-06 10.20 10.20 9.90 9.90 0.0M
2022-04-04 10.20 10.20 10.20 10.20 0.0M
2022-04-01 10.30 10.30 10.30 10.30 0.0M
2022-03-31 10.40 10.40 10.40 10.40 0.0M
2022-03-30 10.60 10.60 10.60 10.60 0.0M
2022-03-29 10.60 10.60 10.60 10.60 0.0M
2022-03-28 10.10 10.10 10.10 10.10 0.0M
2022-03-25 10.10 10.10 10.00 10.00 0.0M
2022-03-24 10.40 10.40 10.00 10.00 0.0M
2022-03-23 9.60 10.00 9.50 9.50 0.0M
2022-03-22 9.70 10.10 9.70 9.80 0.0M
2022-03-21 9.90 10.10 9.90 10.10 0.0M
2022-03-18 9.90 9.90 9.90 9.90 0.0M
2022-03-17 10.00 10.00 10.00 10.00 0.0M
2022-03-16 10.00 10.00 10.00 10.00 0.0M
2022-03-15 9.80 9.80 9.80 9.80 0.0M
2022-03-14 9.80 9.80 9.60 9.60 0.0M
2022-03-11 9.80 10.00 9.40 10.00 0.0M
2022-03-10 10.00 10.10 10.00 10.10 0.0M
2022-03-09 10.30 10.70 9.80 9.80 0.0M
2022-03-08 9.80 9.80 9.80 9.80 0.0M
2022-03-07 9.80 9.80 9.50 9.50 0.0M
2022-03-04 9.50 9.50 9.20 9.30 0.0M
2022-03-03 9.70 9.90 9.70 9.90 0.0M
2022-03-02 10.20 10.20 9.80 9.80 0.0M
2022-03-01 10.30 11.10 10.30 11.10 0.0M
2022-02-28 10.70 10.70 10.70 10.70 0.0M
2022-02-25 11.00 11.00 10.70 10.70 0.0M
2022-02-24 10.70 10.70 10.60 10.60 0.0M
2022-02-23 10.60 10.60 10.60 10.60 0.0M
2022-02-22 10.90 10.90 10.70 10.70 0.0M
2022-02-18 10.90 10.90 10.90 10.90 0.0M
2022-02-17 10.80 10.80 10.80 10.80 0.0M
2022-02-16 11.30 11.30 10.40 10.90 0.0M
2022-02-15 11.10 11.10 10.70 10.70 0.0M
2022-02-14 10.10 10.60 10.10 10.60 0.0M
2022-02-11 10.20 10.20 10.20 10.20 0.0M
2022-02-09 10.60 10.70 10.60 10.70 0.0M
2022-02-08 11.40 11.40 10.20 11.00 0.0M
2022-02-07 10.70 10.70 10.70 10.70 0.0M
2022-02-02 10.80 10.90 10.80 10.90 0.0M
2022-02-01 10.60 10.60 10.60 10.60 0.0M
2022-01-31 11.40 11.40 11.40 11.40 0.0M
2022-01-28 10.00 10.00 10.00 10.00 0.0M
2022-01-27 10.80 10.80 10.80 10.80 0.0M
2022-01-25 10.50 10.90 10.50 10.90 0.0M
2022-01-24 9.80 10.80 9.80 10.80 0.0M
2022-01-21 10.10 10.70 10.10 10.70 0.0M
2022-01-20 10.90 10.90 10.90 10.90 0.0M
2022-01-19 11.00 11.00 11.00 11.00 0.0M
2022-01-18 11.00 11.00 10.70 10.70 0.0M
2022-01-13 10.60 10.70 10.40 10.40 0.0M
2022-01-12 10.70 10.70 10.70 10.70 0.0M
2022-01-11 10.80 10.80 10.40 10.70 0.0M
2022-01-10 11.20 11.20 11.20 11.20 0.0M
2022-01-07 10.70 10.70 10.70 10.70 0.0M
2022-01-06 10.80 10.80 10.30 10.30 0.0M
2022-01-05 10.70 11.10 10.70 11.10 0.0M
2022-01-04 10.50 10.50 10.50 10.50 0.0M