£2,060
0,68%
Echtzeit-Aktienkurs LondonMetric Property PLC
Bid:
Ask:
Aktienkurse zur LondonMetric Property PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 2,04 | 2,05 | 2,02 | 2,03 | -0,59% | 627.002,00 |
| 30.05.2024 | 1,98 | 2,05 | 1,98 | 2,05 | 2,71% | 756.913,00 |
| 29.05.2024 | 2,03 | 2,03 | 1,99 | 1,99 | -1,48% | 726.717,00 |
| 28.05.2024 | 2,01 | 2,06 | 2,01 | 2,02 | -0,19% | 555.420,00 |
| 27.05.2024 | 2,02 | 2,03 | 2,02 | 2,03 | 0,99% | - |
| 24.05.2024 | 2,00 | 2,02 | 2,00 | 2,01 | -0,30% | 539.404,00 |
| 23.05.2024 | 2,04 | 2,05 | 2,01 | 2,01 | -2,04% | 628.139,00 |
| 22.05.2024 | 2,07 | 2,07 | 2,05 | 2,05 | -0,96% | 307.327,00 |
| 21.05.2024 | 2,07 | 2,09 | 2,07 | 2,07 | -0,10% | 235.909,00 |
| 20.05.2024 | 2,10 | 2,10 | 2,07 | 2,08 | -0,19% | 205.511,00 |
| 17.05.2024 | 2,10 | 2,10 | 2,08 | 2,08 | -1,23% | 72.678,00 |
| 16.05.2024 | 2,09 | 2,11 | 2,09 | 2,11 | 0,43% | 821.488,00 |
| 15.05.2024 | 2,05 | 2,10 | 2,05 | 2,10 | 3,30% | 929.697,00 |
| 14.05.2024 | 2,04 | 2,05 | 2,03 | 2,03 | 0,79% | 555.455,00 |
| 13.05.2024 | 2,02 | 2,04 | 2,01 | 2,01 | -0,30% | 228.756,00 |
| 10.05.2024 | 2,06 | 2,06 | 2,02 | 2,02 | -0,79% | 75.397,00 |
| 09.05.2024 | 2,04 | 2,05 | 2,02 | 2,04 | -0,20% | 178.763,00 |
| 08.05.2024 | 2,04 | 2,05 | 2,03 | 2,04 | 0,39% | 402.271,00 |
| 07.05.2024 | 2,05 | 2,06 | 2,03 | 2,03 | -1,54% | 691.087,00 |
| 06.05.2024 | 2,05 | 2,07 | 2,05 | 2,06 | 1,92% | - |
| 03.05.2024 | 1,96 | 2,05 | 1,96 | 2,03 | 1,66% | 308.114,00 |
| 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 |