Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Land Securities Group plc logosu
LAND.L
Land Securities Group plc
16:24:36
626.5 £
0.0000 (%0.00)
Önceki Kapanış: 630.5
Düşük₺624.5
Yüksek₺633
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

LAND.L: Land Securities Group plc Arşiv

2007 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.142,1584
KAPANIŞ 1.138,1177

En Düşük

DÜŞÜK 847,44

En Yüksek

YÜKSEK 1.456,91
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20071.446,41.453,21.430,331.442,07
03.01.20071.435,891.452,581.435,891.446,4
04.01.20071.445,781.456,911.418,591.430,33
05.01.20071.422,291.429,091.407,461.411,17
08.01.20071.409,311.409,311.359,251.366,05
09.01.20071.376,551.376,551.361,721.364,81
10.01.20071.363,571.364,811.347,51.361,72
11.01.20071.362,951.370,991.306,711.338,23
12.01.20071.343,791.348,121.330,191.346,27
15.01.20071.347,51.366,051.340,71.343,79
16.01.20071.337,611.347,51.324,011.328,34
17.01.20071.336,381.351,831.314,741.322,16
18.01.20071.331,431.338,851.310,411.314,74
19.01.20071.324,631.333,91.309,181.332,05
22.01.20071.335,141.349,361.330,811.343,17
23.01.20071.346,881.353,061.330,811.340,08
24.01.20071.349,971.374,71.348,741.368,52
25.01.20071.375,321.383,971.361,11.369,75
26.01.20071.346,881.367,281.341,941.353,06
29.01.20071.343,791.353,061.341,321.345,65
30.01.20071.347,51.348,741.328,961.335,14
31.01.20071.340,081.343,791.313,511.322,78
01.02.20071.333,91.345,651.332,671.341,94
02.02.20071.348,121.378,411.348,121.375,32
05.02.20071.388,31.399,421.364,191.392,01
06.02.20071.400,041.408,081.389,531.393,24
07.02.20071.399,421.409,931.392,621.406,22
08.02.20071.414,881.414,881.369,751.382,73
09.02.20071.392,621.401,281.373,461.399,42
12.02.20071.398,191.398,191.385,831.390,77
13.02.20071.384,591.384,591.358,631.372,84
14.02.20071.376,551.404,991.372,231.404,37
15.02.20071.409,931.409,931.386,441.400,66
16.02.20071.401,91.413,641.396,951.412,4
19.02.20071.418,591.421,681.409,931.417,97
20.02.20071.399,421.399,421.379,031.383,97
21.02.20071.395,711.397,571.366,051.367,28
22.02.20071.372,231.382,731.344,411.349,36
23.02.20071.356,161.364,811.353,681.358,63
26.02.20071.359,861.366,051.342,561.343,17
27.02.20071.297,431.342,561.286,311.288,16
28.02.20071.268,381.299,911.243,661.272,09
01.03.20071.278,271.294,961.228,821.249,84
02.03.20071.260,961.268,381.238,091.241,18
05.03.20071.218,311.235,621.204,11.228,82
06.03.20071.246,751.247,371.230,061.243,04
07.03.20071.252,931.286,311.252,931.277,65
08.03.20071.270,851.295,581.270,851.292,49
09.03.20071.304,851.306,091.280,741.300,52
12.03.20071.313,511.313,511.277,651.277,65
13.03.20071.277,651.292,491.257,871.257,87
14.03.20071.231,31.243,661.213,991.214,61
15.03.20071.231,31.246,131.216,461.240,57
16.03.20071.240,571.259,111.233,151.257,87
19.03.20071.261,581.283,841.260,351.277,65
20.03.20071.282,61.315,361.278,271.312,89
21.03.20071.313,511.354,921.313,511.348,12
22.03.20071.359,861.372,231.329,581.340,08
23.03.20071.345,651.345,651.320,921.332,05
26.03.20071.336,991.341,941.311,651.318,45
27.03.20071.328,341.332,051.313,511.324,63
28.03.20071.328,961.335,141.286,931.289,4
29.03.20071.298,671.307,321.284,451.304,85
30.03.20071.314,121.327,721.294,341.322,78
02.04.20071.332,051.343,791.325,251.343,79
03.04.20071.353,061.353,061.327,721.335,76
04.04.20071.348,741.353,061.332,671.335,76
05.04.20071.342,561.342,561.320,921.337,61
10.04.20071.352,451.359,251.340,71.358,63
11.04.20071.354,921.355,541.335,761.346,27
12.04.20071.349,361.349,361.308,561.319,69
13.04.20071.327,11.328,341.309,181.317,83
16.04.20071.327,11.327,11.309,181.319,69
17.04.20071.316,61.318,451.284,451.296,82
18.04.20071.300,521.300,521.259,111.266,53
19.04.20071.260,961.264,671.241,81.256,02
20.04.20071.267,151.267,761.252,311.254,78
23.04.20071.265,911.268,381.255,41.262,82
24.04.20071.271,471.271,471.239,951.246,13
25.04.20071.255,41.261,581.239,951.246,75
26.04.20071.258,491.263,441.229,441.235
27.04.20071.2351.2351.207,811.215,22
30.04.20071.211,521.226,351.208,421.212,75
01.05.20071.219,551.220,791.202,241.204,72
02.05.20071.205,331.235,621.205,331.231,91
03.05.20071.235,621.262,21.232,531.250,46
04.05.20071.249,841.260,961.240,571.257,87
08.05.20071.260,351.260,961.230,061.233,15
09.05.20071.244,891.244,891.217,71.223,88
10.05.20071.236,241.269,621.223,881.231,3
11.05.20071.229,441.254,171.218,931.232,53
14.05.20071.243,661.247,371.226,971.238,71
15.05.20071.244,281.252,931.237,481.247,37
16.05.20071.236,241.239,331.187,411.196,06
17.05.20071.204,721.207,811.177,521.185,55
18.05.20071.186,791.196,061.167,011.168,25
21.05.20071.162,681.184,941.162,071.173,81
22.05.20071.174,431.195,441.160,831.184,32
23.05.20071.192,971.197,31.188,031.190,5
24.05.20071.179,991.191,121.167,011.170,1
25.05.20071.168,861.169,481.144,141.148,47
29.05.20071.156,51.156,51.141,051.145,99
30.05.20071.138,581.171,341.134,871.167,01
31.05.20071.173,191.212,131.173,191.202,86
01.06.20071.214,611.217,71.202,241.205,95
04.06.20071.208,421.212,751.182,461.186,17
05.06.20071.191,741.191,741.155,881.160,21
06.06.20071.164,541.168,251.118,81.126,21
07.06.20071.131,781.139,21.0781.086,04
08.06.20071.078,621.103,961.072,441.095,31
11.06.20071.096,541.112,621.090,981.109,53
12.06.20071.116,941.124,981.106,431.110,14
13.06.20071.110,141.126,211.101,491.114,47
14.06.20071.122,511.143,521.119,421.133,63
15.06.20071.140,431.155,271.129,921.149,09
18.06.20071.160,831.167,011.120,031.131,16
19.06.20071.135,491.142,291.125,61.131,78
20.06.20071.124,981.127,451.100,251.107,67
21.06.20071.106,431.106,431.058,841.069,35
22.06.20071.076,151.077,381.049,571.052,66
25.06.20071.0441.061,311.0441.058,22
26.06.20071.056,991.081,711.047,711.063,17
27.06.20071.055,131.069,351.046,481.067,49
28.06.20071.079,241.095,931.069,971.079,24
29.06.20071.087,891.090,361.060,081.077,38
02.07.20071.076,771.080,471.052,041.056,99
03.07.20071.064,41.083,561.061,931.070,58
04.07.20071.081,091.099,641.075,531.092,84
05.07.20071.090,981.1121.086,651.092,84
06.07.20071.097,161.110,141.081,711.092,84
09.07.20071.092,841.106,431.078,621.082,33
10.07.20071.078,621.091,61.061,311.066,88
11.07.20071.056,991.068,731.047,711.060,08
12.07.20071.060,691.068,731.043,391.065,02
13.07.20071.077,381.093,451.063,171.081,71
16.07.20071.092,221.101,491.069,351.081,09
17.07.20071.081,711.081,711.048,331.053,89
18.07.20071.047,711.082,951.044,621.067,49
19.07.20071.073,061.119,421.073,061.103,34
20.07.20071.105,821.109,531.092,841.095,93
23.07.20071.098,41.099,641.065,641.080,47
24.07.20071.081,091.081,711.061,931.061,93
25.07.20071.063,171.075,531.056,991.058,22
26.07.20071.060,691.063,78997,651.000,74
27.07.2007992,081.045,24986,521.006,3
30.07.20071.011,861.017,43990,231.009,39
31.07.20071.013,721.053,891.013,11.045,86
01.08.20071.025,461.049,571.010,631.024,84
02.08.20071.033,51.038,441.018,041.027,93
03.08.20071.033,51.033,51.012,481.014,95
06.08.20071.000,121.038,44997,031.027,32
07.08.20071.037,211.049,571.037,211.047,71
08.08.20071.057,61.105,21.052,041.099,02
09.08.20071.098,41.108,911.055,131.067,49
10.08.20071.051,421.063,781.024,841.045,24
13.08.20071.058,841.082,331.047,711.076,77
14.08.20071.070,581.091,61.052,661.058,84
15.08.20071.053,281.087,891.042,151.073,06
16.08.20071.055,131.076,771.047,711.058,84
17.08.20071.063,171.108,291.045,861.088,51
20.08.20071.097,161.100,251.063,171.068,11
21.08.20071.080,471.084,181.052,041.081,71
22.08.20071.090,361.126,211.088,511.120,03
23.08.20071.132,41.136,11.090,361.100,87
24.08.20071.104,581.118,81.090,361.112
28.08.20071.117,561.117,561.075,531.083,56
29.08.20071.073,671.102,111.068,731.097,16
30.08.20071.105,821.119,421.099,641.102,11
31.08.20071.113,231.126,831.099,641.120,03
03.09.20071.129,921.129,921.112,621.120,03
04.09.20071.116,941.131,781.105,21.129,31
05.09.20071.149,71.152,791.121,271.129,31
06.09.20071.142,91.145,381.108,291.123,74
07.09.20071.128,691.130,541.074,291.081,09
10.09.20071.084,81.086,041.047,11.052,66
11.09.20071.066,881.090,981.046,481.088,51
12.09.20071.092,221.094,691.067,491.078,62
13.09.20071.078,621.080,471.060,081.071,82
14.09.20071.060,691.061,931.020,521.031,64
17.09.20071.023,611.025,46972,3973,54
18.09.2007967,981.015,57963,031.006,3
19.09.20071.040,911.058,841.023,611.035,35
20.09.20071.027,931.035,351.010,011.022,37
21.09.20071.017,431.035,971.010,631.026,08
24.09.20071.017,431.026,71.006,921.011,24
25.09.20071.010,011.022,99997,031.004,45
26.09.20071.005,061.026,081.005,061.021,75
27.09.20071.024,841.059,461.024,841.046,48
28.09.20071.044,621.054,511.026,71.039,68
01.10.20071.032,261.051,421.028,551.044
02.10.20071.050,81.066,881.039,681.061,93
03.10.20071.061,311.074,911.054,511.070,58
04.10.20071.064,41.087,891.064,41.077,38
05.10.20071.076,151.0781.022,991.042,77
08.10.20071.047,11.050,81.019,281.019,9
09.10.20071.022,991.051,421.007,541.046,48
10.10.20071.055,131.060,081.036,591.049,57
11.10.20071.049,571.056,371.022,371.029,17
12.10.20071.022,371.034,731.012,481.020,52
15.10.20071.020,521.026,08995,791.003,83
16.10.2007995,791.014,33985,91.003,21
17.10.20071.008,771.018,04994,56997,65
18.10.2007995,171.013,72963,03973,54
19.10.2007973,54993,32957,47961,18
22.10.2007938,31964,27938,31951,29
23.10.2007964,27978,48956,85965,5
24.10.2007959,32964,89946,96954,38
25.10.2007966,74972,3942,63958,09
26.10.2007959,94978,48943,87972,3
29.10.2007986,52987,76959,32970,45
30.10.2007964,89993,32964,89988,37
31.10.2007997,651.021,75988,991.016,19
01.11.20071.012,481.026,08979,72993,32
02.11.2007984,05992,7967,98980,34
05.11.2007976,63986,52965,5972,3
06.11.2007976,63987,76955958,09
07.11.2007966,12970,45936,45944,49
08.11.2007940,78948,81912,35921
09.11.2007942,63956,85915,44929,65
12.11.2007933,36959,94929,65956,23
13.11.2007955974,78945,72969,21
14.11.2007985,28998,26940,16955
15.11.2007956,23957,47921,62927,18
16.11.2007923,47923,47883,91908,02
19.11.2007910,49921847,44851,15
20.11.2007856,71928,42852,39912,96
21.11.2007895,04919,14885,15897,51
22.11.2007899,98942,01883,29933,98
23.11.2007932,12966,12931,51944,49
26.11.2007953,76958,7896,27902,46
27.11.2007897,51915,44878,97896,27
28.11.2007896,89924,71888,24913,58
29.11.2007921937,07904,93919,76
30.11.2007921950,05916,05930,89
03.12.2007929,03956,23925,94939,54
04.12.2007942,63942,63902,46906,78
05.12.2007909,87935,22905,55931,51
06.12.2007940,16977,25929,65940,16
07.12.2007951,29967,36933,98945,11
10.12.2007939,54959,94937,07953,76
11.12.2007960,56961,18932,12940,16
12.12.2007927,8944,49909,87932,12
13.12.2007915,44930,89893,8893,8
14.12.2007904,31910,49877,11892,57
17.12.2007876,49887867,84874,64
18.12.2007867,84888,86867,84878,35
19.12.2007879,58895,04870,31877,11
20.12.2007890,09896,89876,49891,33
21.12.2007896,89906,16887903,69
24.12.2007894,42925,33894,42917,91
27.12.2007914,2925,94907,4916,05
28.12.2007912,35929,65912,35925,94
31.12.2007918,53937,69909,87930,89