£2,009
0,87%
Echtzeit-Aktienkurs LondonMetric Property PLC
Bid:
Ask:
Aktienkurse zur LondonMetric Property PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,01 | 2,01 | 1,98 | 2,01 | 0,84% | - |
| 02.05.2024 | 1,98 | 2,00 | 1,98 | 1,99 | 1,37% | 330.029,00 |
| 01.05.2024 | 1,96 | 1,98 | 1,95 | 1,97 | 0,00% | 490.732,00 |
| 30.04.2024 | 1,98 | 1,98 | 1,96 | 1,97 | -0,30% | 363.751,00 |
| 29.04.2024 | 1,97 | 1,98 | 1,96 | 1,97 | 0,72% | 259.098,00 |
| 26.04.2024 | 1,96 | 1,97 | 1,95 | 1,96 | 0,82% | 739.903,00 |
| 25.04.2024 | 1,94 | 1,96 | 1,93 | 1,94 | 0,10% | 371.175,00 |
| 24.04.2024 | 1,96 | 1,97 | 1,94 | 1,94 | -1,42% | 392.322,00 |
| 23.04.2024 | 1,98 | 1,99 | 1,96 | 1,97 | -0,35% | 947.830,00 |
| 22.04.2024 | 1,97 | 1,99 | 1,96 | 1,97 | 1,23% | 269.647,00 |
| 19.04.2024 | 1,94 | 1,95 | 1,92 | 1,95 | 0,46% | 570.213,00 |
| 18.04.2024 | 1,93 | 1,94 | 1,92 | 1,94 | 1,04% | 1.037.620,00 |
| 17.04.2024 | 1,93 | 1,95 | 1,92 | 1,92 | -0,83% | 546.056,00 |
| 16.04.2024 | 1,93 | 1,95 | 1,92 | 1,94 | -0,82% | 441.343,00 |
| 15.04.2024 | 1,96 | 1,98 | 1,95 | 1,95 | -0,71% | 352.103,00 |
| 12.04.2024 | 2,00 | 2,01 | 1,96 | 1,97 | -0,71% | 597.789,00 |
| 11.04.2024 | 1,95 | 1,99 | 1,95 | 1,98 | 1,33% | 777.870,00 |
| 10.04.2024 | 2,00 | 2,02 | 1,94 | 1,96 | -1,29% | 441.420,00 |
| 09.04.2024 | 1,97 | 2,00 | 1,97 | 1,98 | -0,58% | 279.537,00 |
| 08.04.2024 | 1,97 | 2,01 | 1,97 | 1,99 | 0,61% | 776.600,00 |
| 05.04.2024 | 1,98 | 1,98 | 1,96 | 1,98 | -1,10% | 532.496,00 |
| 04.04.2024 | 2,01 | 2,02 | 2,00 | 2,00 | 0,15% | 205.659,00 |
| 03.04.2024 | 2,00 | 2,01 | 1,98 | 2,00 | -0,55% | 611.752,00 |
| 02.04.2024 | 2,03 | 2,04 | 2,00 | 2,01 | -1,18% | 2.226.125,00 |
| 28.03.2024 | 2,00 | 2,04 | 1,98 | 2,03 | 2,01% | 2.179.103,00 |
| 27.03.2024 | 1,99 | 2,00 | 1,98 | 1,99 | 0,25% | 224.584,00 |
| 26.03.2024 | 1,97 | 1,99 | 1,96 | 1,99 | 1,69% | 437.946,00 |
| 25.03.2024 | 1,95 | 1,98 | 1,95 | 1,96 | -1,76% | 570.125,00 |
| 22.03.2024 | 1,98 | 2,00 | 1,98 | 1,99 | 0,96% | 786.689,00 |
| 21.03.2024 | 1,98 | 1,98 | 1,95 | 1,97 | 1,81% | 902.369,00 |
| 20.03.2024 | 1,92 | 1,94 | 1,91 | 1,94 | 0,99% | 1.165.601,00 |
| 19.03.2024 | 1,92 | 1,92 | 1,90 | 1,92 | -0,42% | 579.149,00 |
| 18.03.2024 | 1,90 | 1,93 | 1,90 | 1,93 | 1,21% | 614.708,00 |
| 15.03.2024 | 1,92 | 1,94 | 1,90 | 1,90 | -0,68% | 830.583,00 |
| 14.03.2024 | 1,93 | 1,94 | 1,91 | 1,92 | -0,36% | 645.185,00 |
| 13.03.2024 | 1,93 | 1,93 | 1,91 | 1,92 | -0,05% | 725.787,00 |
| 12.03.2024 | 1,96 | 1,96 | 1,92 | 1,92 | -1,51% | 1.598.278,00 |
| 11.03.2024 | 1,94 | 1,96 | 1,94 | 1,95 | -0,08% | 408.232,00 |
| 08.03.2024 | 1,91 | 1,96 | 1,91 | 1,96 | 1,88% | 559.463,00 |
| 07.03.2024 | 1,93 | 1,95 | 1,91 | 1,92 | 0,16% | 927.360,00 |
| 06.03.2024 | 1,89 | 1,94 | 1,89 | 1,92 | 3,40% | 1.928.966,00 |
| 05.03.2024 | 1,83 | 1,86 | 1,82 | 1,85 | 2,09% | 483.024,00 |
| 04.03.2024 | 1,83 | 1,83 | 1,80 | 1,82 | -0,55% | 600.848,00 |
| 01.03.2024 | 1,82 | 1,84 | 1,80 | 1,83 | 0,86% | 255.595,00 |
| 29.02.2024 | 1,81 | 1,84 | 1,80 | 1,81 | -0,69% | 206.078,00 |
| 28.02.2024 | 1,86 | 1,86 | 1,79 | 1,82 | -1,99% | 527.398,00 |
| 27.02.2024 | 1,88 | 1,89 | 1,86 | 1,86 | -1,22% | 237.119,00 |
| 26.02.2024 | 1,88 | 1,90 | 1,88 | 1,88 | 0,11% | 155.503,00 |
| 23.02.2024 | 1,91 | 1,91 | 1,87 | 1,88 | 0,43% | 617.855,00 |
| 22.02.2024 | 1,89 | 1,90 | 1,87 | 1,87 | -0,32% | 223.096,00 |
| 21.02.2024 | 1,90 | 1,91 | 1,88 | 1,88 | -0,05% | 365.647,00 |
| 20.02.2024 | 1,90 | 1,90 | 1,88 | 1,88 | -0,05% | 533.192,00 |
| 19.02.2024 | 1,89 | 1,89 | 1,87 | 1,88 | -0,27% | 395.972,00 |
| 16.02.2024 | 1,88 | 1,90 | 1,86 | 1,89 | 0,05% | 142.299,00 |
| 15.02.2024 | 1,87 | 1,90 | 1,86 | 1,88 | 1,29% | 269.819,00 |
| 14.02.2024 | 1,86 | 1,89 | 1,86 | 1,86 | 0,65% | 156.043,00 |
| 13.02.2024 | 1,88 | 1,90 | 1,84 | 1,85 | -1,65% | 299.403,00 |
| 12.02.2024 | 1,87 | 1,90 | 1,87 | 1,88 | 0,91% | 177.898,00 |
| 09.02.2024 | 1,88 | 1,89 | 1,86 | 1,86 | -0,40% | 142.778,00 |
| 08.02.2024 | 1,91 | 1,91 | 1,87 | 1,87 | -0,66% | 395.694,00 |
| 07.02.2024 | 1,88 | 1,92 | 1,88 | 1,88 | -0,32% | 587.139,00 |
| 06.02.2024 | 1,87 | 1,89 | 1,85 | 1,89 | 1,51% | 233.965,00 |
| 05.02.2024 | 1,91 | 1,91 | 1,86 | 1,86 | -1,12% | 225.374,00 |
| 02.02.2024 | 1,91 | 1,92 | 1,88 | 1,88 | -0,16% | 130.039,00 |
| 01.02.2024 | 1,93 | 1,93 | 1,88 | 1,88 | -2,99% | 235.652,00 |
| 31.01.2024 | 1,91 | 1,95 | 1,91 | 1,94 | 0,78% | 154.207,00 |
| 30.01.2024 | 1,93 | 1,94 | 1,91 | 1,93 | 0,47% | 248.577,00 |
| 29.01.2024 | 1,86 | 1,92 | 1,85 | 1,92 | 1,91% | 69.164,00 |
| 26.01.2024 | 1,87 | 1,89 | 1,85 | 1,88 | 1,02% | 121.863,00 |
| 25.01.2024 | 1,85 | 1,87 | 1,84 | 1,86 | -0,11% | 343.590,00 |
| 24.01.2024 | 1,83 | 1,87 | 1,83 | 1,87 | 2,47% | 376.857,00 |
| 23.01.2024 | 1,84 | 1,85 | 1,82 | 1,82 | -1,41% | 149.443,00 |
| 22.01.2024 | 1,84 | 1,87 | 1,83 | 1,85 | 0,82% | 187.613,00 |
| 19.01.2024 | 1,84 | 1,85 | 1,82 | 1,83 | 0,05% | 193.955,00 |
| 18.01.2024 | 1,84 | 1,85 | 1,82 | 1,83 | -0,57% | 459.594,00 |
| 17.01.2024 | 1,89 | 1,89 | 1,80 | 1,84 | -4,64% | 480.623,00 |
| 16.01.2024 | 1,91 | 1,95 | 1,91 | 1,93 | -0,10% | 463.003,00 |
| 15.01.2024 | 1,90 | 1,93 | 1,90 | 1,93 | 1,42% | 606.609,00 |
| 12.01.2024 | 1,89 | 1,92 | 1,88 | 1,91 | 2,58% | 769.258,00 |
| 11.01.2024 | 1,84 | 1,89 | 1,84 | 1,86 | 0,49% | 500.574,00 |
| 10.01.2024 | 1,84 | 1,87 | 1,84 | 1,85 | 0,22% | 66.494,00 |
| 09.01.2024 | 1,85 | 1,85 | 1,83 | 1,84 | -0,38% | 249.466,00 |
| 08.01.2024 | 1,85 | 1,86 | 1,82 | 1,85 | 0,54% | 187.888,00 |
| 05.01.2024 | 1,83 | 1,86 | 1,82 | 1,84 | -0,83% | 290.147,00 |
| 04.01.2024 | 1,87 | 1,89 | 1,85 | 1,86 | -0,56% | 242.036,00 |
| 03.01.2024 | 1,91 | 1,92 | 1,87 | 1,87 | -1,81% | 84.172,00 |
| 02.01.2024 | 1,90 | 1,93 | 1,90 | 1,90 | -1,17% | 95.344,00 |
| 29.12.2023 | 1,94 | 1,94 | 1,91 | 1,92 | -1,13% | 15.013,00 |
| 28.12.2023 | 1,94 | 1,96 | 1,93 | 1,95 | -0,28% | 42.227,00 |
| 27.12.2023 | 1,94 | 1,95 | 1,93 | 1,95 | 0,39% | 27.448,00 |
| 22.12.2023 | 1,92 | 1,94 | 1,92 | 1,94 | 0,93% | 8.310,00 |
| 21.12.2023 | 1,92 | 1,93 | 1,91 | 1,93 | -1,58% | 103.550,00 |
| 20.12.2023 | 1,91 | 1,97 | 1,89 | 1,96 | 2,46% | 586.932,00 |
| 19.12.2023 | 1,96 | 1,97 | 1,91 | 1,91 | -2,55% | 256.601,00 |
| 18.12.2023 | 1,96 | 1,99 | 1,95 | 1,96 | -1,06% | 166.832,00 |
| 15.12.2023 | 2,01 | 2,02 | 1,98 | 1,98 | -1,34% | 279.126,00 |
| 14.12.2023 | 2,00 | 2,04 | 2,00 | 2,01 | 5,08% | 274.570,00 |
| 13.12.2023 | 1,91 | 1,92 | 1,90 | 1,91 | 0,74% | 88.225,00 |
| 12.12.2023 | 1,94 | 1,94 | 1,89 | 1,90 | -0,45% | 169.731,00 |
| 11.12.2023 | 1,89 | 1,91 | 1,88 | 1,91 | 0,50% | 112.901,00 |