LAND.L
Land Securities Group plc
16:24:36
626.5 £
0.0000 (%0.00)
Önceki Kapanış: 630.5
Düşük₺624.5
Yüksek₺633
LAND.L: Land Securities Group plc Arşiv
2014 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.066,3992
KAPANIŞ 1.066,6818
En Düşük
DÜŞÜK 947
En Yüksek
YÜKSEK 1.210
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2014 | 967,5 | 967,5 | 947 | 948 |
| 03.01.2014 | 948,5 | 963 | 947 | 959 |
| 06.01.2014 | 959,5 | 968,5 | 955,5 | 961,5 |
| 07.01.2014 | 958 | 979,5 | 958 | 976,5 |
| 08.01.2014 | 979,5 | 982,5 | 974 | 978,5 |
| 09.01.2014 | 980,5 | 986 | 974 | 978 |
| 10.01.2014 | 984 | 990 | 979 | 988 |
| 13.01.2014 | 990 | 997 | 989 | 995,5 |
| 14.01.2014 | 985 | 994 | 981 | 989,5 |
| 15.01.2014 | 995,5 | 1.010 | 990,5 | 1.006 |
| 16.01.2014 | 1.004 | 1.010 | 996 | 1.008 |
| 17.01.2014 | 1.007 | 1.036 | 1.006,6 | 1.030 |
| 20.01.2014 | 1.029 | 1.035 | 1.021 | 1.034 |
| 21.01.2014 | 1.035 | 1.049 | 1.035 | 1.045 |
| 22.01.2014 | 1.043 | 1.055 | 1.037 | 1.047 |
| 23.01.2014 | 1.049 | 1.055 | 1.039 | 1.047 |
| 24.01.2014 | 1.046 | 1.052 | 1.046 | 1.050 |
| 27.01.2014 | 1.059 | 1.070 | 1.049 | 1.055 |
| 28.01.2014 | 1.061 | 1.069 | 1.045 | 1.051 |
| 29.01.2014 | 1.056 | 1.061 | 1.033 | 1.035 |
| 30.01.2014 | 1.034 | 1.038 | 1.030 | 1.035 |
| 31.01.2014 | 1.033 | 1.035 | 1.018 | 1.029 |
| 03.02.2014 | 1.026 | 1.033 | 1.024 | 1.028 |
| 04.02.2014 | 1.023 | 1.026 | 1.013 | 1.014 |
| 05.02.2014 | 1.015 | 1.025 | 1.005 | 1.019 |
| 06.02.2014 | 1.025 | 1.028 | 1.016 | 1.023 |
| 07.02.2014 | 1.024 | 1.035 | 1.022 | 1.034 |
| 10.02.2014 | 1.037 | 1.050,46 | 1.033,59 | 1.048 |
| 11.02.2014 | 1.050 | 1.062 | 1.046 | 1.060 |
| 12.02.2014 | 1.061 | 1.062,92 | 1.041 | 1.043 |
| 13.02.2014 | 1.043 | 1.048 | 1.033 | 1.048 |
| 14.02.2014 | 1.046 | 1.051 | 1.041 | 1.044 |
| 17.02.2014 | 1.047 | 1.067,18 | 1.045 | 1.064 |
| 18.02.2014 | 1.069 | 1.081 | 1.059,08 | 1.080 |
| 19.02.2014 | 1.077 | 1.084,75 | 1.071 | 1.078 |
| 20.02.2014 | 1.071 | 1.091 | 1.070 | 1.091 |
| 21.02.2014 | 1.093 | 1.103 | 1.081 | 1.093 |
| 24.02.2014 | 1.088 | 1.089 | 1.075 | 1.087 |
| 25.02.2014 | 1.088 | 1.097 | 1.086,38 | 1.093 |
| 26.02.2014 | 1.091 | 1.093 | 1.081 | 1.085 |
| 27.02.2014 | 1.083 | 1.088 | 1.075 | 1.084 |
| 28.02.2014 | 1.086 | 1.089 | 1.076 | 1.086 |
| 03.03.2014 | 1.073 | 1.079 | 1.063 | 1.070 |
| 04.03.2014 | 1.080 | 1.092 | 1.078 | 1.090 |
| 05.03.2014 | 1.087 | 1.097 | 1.087 | 1.096 |
| 06.03.2014 | 1.100 | 1.100 | 1.094 | 1.094 |
| 07.03.2014 | 1.089 | 1.094 | 1.075 | 1.078 |
| 10.03.2014 | 1.078 | 1.083 | 1.070 | 1.073 |
| 11.03.2014 | 1.073 | 1.078 | 1.063 | 1.067 |
| 12.03.2014 | 1.054 | 1.055,95 | 1.032 | 1.032 |
| 13.03.2014 | 1.036 | 1.038 | 1.024 | 1.032 |
| 14.03.2014 | 1.028 | 1.038 | 1.017 | 1.034 |
| 17.03.2014 | 1.048 | 1.056 | 1.038 | 1.049 |
| 18.03.2014 | 1.046 | 1.064 | 1.041 | 1.052 |
| 19.03.2014 | 1.052 | 1.063 | 1.052 | 1.059 |
| 20.03.2014 | 1.051 | 1.053 | 1.034 | 1.037 |
| 21.03.2014 | 1.039 | 1.042 | 1.031 | 1.033 |
| 24.03.2014 | 1.031 | 1.036 | 1.021 | 1.026 |
| 25.03.2014 | 1.028 | 1.043 | 1.028 | 1.042 |
| 26.03.2014 | 1.042 | 1.048 | 1.035 | 1.035 |
| 27.03.2014 | 1.031 | 1.034,85 | 1.025 | 1.026 |
| 28.03.2014 | 1.028 | 1.036 | 1.026 | 1.034 |
| 31.03.2014 | 1.035 | 1.039 | 1.020 | 1.021 |
| 01.04.2014 | 1.022 | 1.027 | 1.016 | 1.022 |
| 02.04.2014 | 1.022 | 1.039 | 1.021 | 1.035 |
| 03.04.2014 | 1.032 | 1.039,36 | 1.028 | 1.031 |
| 04.04.2014 | 1.032 | 1.037 | 1.028 | 1.033 |
| 07.04.2014 | 1.026 | 1.032 | 1.022 | 1.024 |
| 08.04.2014 | 1.022 | 1.024 | 1.007 | 1.013 |
| 09.04.2014 | 1.011 | 1.021 | 1.011 | 1.016 |
| 10.04.2014 | 1.021 | 1.045 | 1.021 | 1.045 |
| 11.04.2014 | 1.037 | 1.040 | 1.022 | 1.023 |
| 14.04.2014 | 1.017 | 1.028 | 1.008 | 1.028 |
| 15.04.2014 | 1.031 | 1.042 | 1.028,72 | 1.031 |
| 16.04.2014 | 1.038 | 1.044 | 1.037 | 1.040 |
| 17.04.2014 | 1.043 | 1.050 | 1.042,28 | 1.047 |
| 22.04.2014 | 1.048 | 1.062 | 1.047 | 1.058 |
| 23.04.2014 | 1.060 | 1.075 | 1.059 | 1.060 |
| 24.04.2014 | 1.066 | 1.068 | 1.057 | 1.063 |
| 25.04.2014 | 1.059 | 1.065 | 1.055 | 1.055 |
| 28.04.2014 | 1.056 | 1.069 | 1.056 | 1.059 |
| 29.04.2014 | 1.063 | 1.077 | 1.061,25 | 1.072 |
| 30.04.2014 | 1.074 | 1.074 | 1.058 | 1.062 |
| 01.05.2014 | 1.063 | 1.075 | 1.060 | 1.060 |
| 02.05.2014 | 1.058 | 1.066 | 1.055 | 1.059 |
| 06.05.2014 | 1.062 | 1.073 | 1.056 | 1.071 |
| 07.05.2014 | 1.065 | 1.078 | 1.065 | 1.078 |
| 08.05.2014 | 1.084 | 1.096 | 1.079 | 1.094 |
| 09.05.2014 | 1.094 | 1.094 | 1.081,72 | 1.092 |
| 12.05.2014 | 1.096 | 1.097 | 1.079,64 | 1.085 |
| 13.05.2014 | 1.091 | 1.101 | 1.089 | 1.101 |
| 14.05.2014 | 1.100 | 1.111 | 1.085 | 1.105 |
| 15.05.2014 | 1.090 | 1.093,35 | 1.063 | 1.078 |
| 16.05.2014 | 1.081 | 1.084 | 1.051 | 1.064 |
| 19.05.2014 | 1.065 | 1.077 | 1.061 | 1.063 |
| 20.05.2014 | 1.060 | 1.074 | 1.050 | 1.054 |
| 21.05.2014 | 1.054 | 1.061 | 1.051 | 1.052 |
| 22.05.2014 | 1.052 | 1.059 | 1.045 | 1.056 |
| 23.05.2014 | 1.059 | 1.059 | 1.045 | 1.047 |
| 27.05.2014 | 1.043 | 1.059 | 1.042 | 1.059 |
| 28.05.2014 | 1.060 | 1.071 | 1.057 | 1.066 |
| 29.05.2014 | 1.065 | 1.071 | 1.059 | 1.062 |
| 30.05.2014 | 1.063 | 1.074 | 1.059,44 | 1.068 |
| 02.06.2014 | 1.074 | 1.078 | 1.069 | 1.074 |
| 03.06.2014 | 1.075 | 1.077 | 1.064,31 | 1.071 |
| 04.06.2014 | 1.073 | 1.078 | 1.064 | 1.077 |
| 05.06.2014 | 1.075 | 1.079 | 1.069 | 1.076 |
| 06.06.2014 | 1.076 | 1.099 | 1.076 | 1.093 |
| 09.06.2014 | 1.098 | 1.103 | 1.094 | 1.095 |
| 10.06.2014 | 1.091 | 1.098 | 1.087 | 1.094 |
| 11.06.2014 | 1.091 | 1.096 | 1.072 | 1.074 |
| 12.06.2014 | 1.074 | 1.082 | 1.070 | 1.075 |
| 13.06.2014 | 1.060 | 1.062,84 | 1.028 | 1.028 |
| 16.06.2014 | 1.028 | 1.040 | 1.024 | 1.030 |
| 17.06.2014 | 1.032 | 1.040 | 1.020 | 1.020 |
| 18.06.2014 | 1.017 | 1.023 | 1.009 | 1.011 |
| 19.06.2014 | 1.020 | 1.031 | 1.018 | 1.028 |
| 20.06.2014 | 1.024 | 1.028 | 1.015 | 1.020 |
| 23.06.2014 | 1.021 | 1.024,25 | 1.007,05 | 1.013 |
| 24.06.2014 | 1.014 | 1.028,88 | 1.009 | 1.028 |
| 25.06.2014 | 1.023 | 1.035,37 | 1.021 | 1.027 |
| 26.06.2014 | 1.029 | 1.042 | 1.022 | 1.041 |
| 27.06.2014 | 1.046 | 1.051 | 1.040 | 1.040 |
| 30.06.2014 | 1.040 | 1.045 | 1.032 | 1.036 |
| 01.07.2014 | 1.041 | 1.057 | 1.035 | 1.053 |
| 02.07.2014 | 1.060 | 1.065 | 1.054,38 | 1.058 |
| 03.07.2014 | 1.060 | 1.062 | 1.049 | 1.049 |
| 04.07.2014 | 1.053 | 1.054 | 1.040 | 1.040 |
| 07.07.2014 | 1.041 | 1.043,28 | 1.019 | 1.019 |
| 08.07.2014 | 1.020 | 1.022 | 1.004 | 1.004 |
| 09.07.2014 | 1.005 | 1.013 | 995 | 1.009 |
| 10.07.2014 | 1.010 | 1.027 | 1.007 | 1.025 |
| 11.07.2014 | 1.027 | 1.027 | 1.015 | 1.020 |
| 14.07.2014 | 1.020 | 1.024 | 1.016,64 | 1.020 |
| 15.07.2014 | 1.018 | 1.022 | 1.008 | 1.010 |
| 16.07.2014 | 1.015 | 1.028 | 1.010,2 | 1.028 |
| 17.07.2014 | 1.029 | 1.041 | 1.022 | 1.029 |
| 18.07.2014 | 1.028 | 1.038 | 1.020 | 1.037 |
| 21.07.2014 | 1.035 | 1.040 | 1.023,13 | 1.030 |
| 22.07.2014 | 1.037 | 1.059 | 1.034 | 1.051 |
| 23.07.2014 | 1.050 | 1.060 | 1.046 | 1.058 |
| 24.07.2014 | 1.059 | 1.067 | 1.052 | 1.065 |
| 25.07.2014 | 1.061 | 1.066 | 1.049 | 1.051 |
| 28.07.2014 | 1.052 | 1.052,05 | 1.041 | 1.046 |
| 29.07.2014 | 1.047 | 1.056 | 1.047 | 1.051 |
| 30.07.2014 | 1.053 | 1.053 | 1.045 | 1.049 |
| 31.07.2014 | 1.048 | 1.048 | 1.040,88 | 1.043 |
| 01.08.2014 | 1.040 | 1.044 | 1.030 | 1.036 |
| 04.08.2014 | 1.037 | 1.038 | 1.030 | 1.035 |
| 05.08.2014 | 1.034 | 1.041 | 1.032 | 1.033 |
| 06.08.2014 | 1.027 | 1.027 | 1.009 | 1.018 |
| 07.08.2014 | 1.018 | 1.040,13 | 1.015 | 1.035 |
| 08.08.2014 | 1.029 | 1.032 | 1.019 | 1.031 |
| 11.08.2014 | 1.035 | 1.055 | 1.034,15 | 1.051 |
| 12.08.2014 | 1.048 | 1.052 | 1.042 | 1.044 |
| 13.08.2014 | 1.043 | 1.075,88 | 1.042 | 1.066 |
| 14.08.2014 | 1.075 | 1.093 | 1.074 | 1.090 |
| 15.08.2014 | 1.092 | 1.108 | 1.090 | 1.098 |
| 18.08.2014 | 1.100 | 1.103 | 1.089 | 1.092 |
| 19.08.2014 | 1.097 | 1.103 | 1.091 | 1.096 |
| 20.08.2014 | 1.094 | 1.100 | 1.080 | 1.082 |
| 21.08.2014 | 1.081 | 1.091,62 | 1.081 | 1.081 |
| 22.08.2014 | 1.083 | 1.090 | 1.081 | 1.087 |
| 26.08.2014 | 1.092 | 1.095 | 1.084,46 | 1.093 |
| 27.08.2014 | 1.094 | 1.096 | 1.079,48 | 1.084 |
| 28.08.2014 | 1.084 | 1.090 | 1.082,57 | 1.086 |
| 29.08.2014 | 1.087 | 1.087 | 1.074 | 1.082 |
| 01.09.2014 | 1.082 | 1.084 | 1.077 | 1.079 |
| 02.09.2014 | 1.082 | 1.083 | 1.065 | 1.067 |
| 03.09.2014 | 1.071 | 1.081 | 1.071 | 1.077 |
| 04.09.2014 | 1.078 | 1.087 | 1.073 | 1.083 |
| 05.09.2014 | 1.085 | 1.086 | 1.074 | 1.081 |
| 08.09.2014 | 1.080 | 1.084 | 1.064,31 | 1.071 |
| 09.09.2014 | 1.067 | 1.070,75 | 1.057 | 1.066 |
| 10.09.2014 | 1.063 | 1.067 | 1.051,25 | 1.056 |
| 11.09.2014 | 1.061 | 1.069,9 | 1.052,52 | 1.057 |
| 12.09.2014 | 1.057 | 1.065 | 1.055 | 1.058 |
| 15.09.2014 | 1.055 | 1.060 | 1.050 | 1.059 |
| 16.09.2014 | 1.058 | 1.060,52 | 1.039 | 1.045 |
| 17.09.2014 | 1.052 | 1.058 | 1.050 | 1.052 |
| 18.09.2014 | 1.052 | 1.066 | 1.045 | 1.063 |
| 19.09.2014 | 1.073 | 1.089 | 1.070 | 1.079 |
| 22.09.2014 | 1.077 | 1.082 | 1.069 | 1.075 |
| 23.09.2014 | 1.076 | 1.076 | 1.056 | 1.056 |
| 24.09.2014 | 1.056 | 1.058 | 1.046 | 1.054 |
| 25.09.2014 | 1.050 | 1.061 | 1.036 | 1.040 |
| 26.09.2014 | 1.040 | 1.057 | 1.030 | 1.051 |
| 29.09.2014 | 1.049 | 1.054 | 1.040 | 1.047 |
| 30.09.2014 | 1.049 | 1.050 | 1.029 | 1.039 |
| 01.10.2014 | 1.035 | 1.040 | 1.026 | 1.034 |
| 02.10.2014 | 1.036 | 1.037 | 1.018 | 1.018 |
| 03.10.2014 | 1.022 | 1.033 | 1.018 | 1.032 |
| 06.10.2014 | 1.033 | 1.039 | 1.026,21 | 1.032 |
| 07.10.2014 | 1.030 | 1.033 | 1.021 | 1.031 |
| 08.10.2014 | 1.029 | 1.034 | 1.016 | 1.030 |
| 09.10.2014 | 1.038 | 1.040 | 1.023,13 | 1.028 |
| 10.10.2014 | 1.021 | 1.036 | 1.018 | 1.029 |
| 13.10.2014 | 1.021 | 1.026 | 1.012,25 | 1.022 |
| 14.10.2014 | 1.016 | 1.033,08 | 1.013 | 1.024 |
| 15.10.2014 | 1.028 | 1.028 | 1.006 | 1.007 |
| 16.10.2014 | 1.013 | 1.027 | 988,5 | 1.022 |
| 17.10.2014 | 1.025 | 1.040 | 1.020 | 1.033 |
| 20.10.2014 | 1.030 | 1.046 | 1.029 | 1.045 |
| 21.10.2014 | 1.042 | 1.068 | 1.038 | 1.068 |
| 22.10.2014 | 1.071 | 1.087 | 1.067 | 1.086 |
| 23.10.2014 | 1.084 | 1.097 | 1.078 | 1.093 |
| 24.10.2014 | 1.090 | 1.092 | 1.081 | 1.084 |
| 27.10.2014 | 1.093 | 1.095 | 1.074 | 1.076 |
| 28.10.2014 | 1.081 | 1.085 | 1.074 | 1.082 |
| 29.10.2014 | 1.086 | 1.094 | 1.081 | 1.088 |
| 30.10.2014 | 1.088 | 1.091 | 1.070 | 1.090 |
| 31.10.2014 | 1.095 | 1.108 | 1.094 | 1.107 |
| 03.11.2014 | 1.104 | 1.107 | 1.099 | 1.103 |
| 04.11.2014 | 1.104 | 1.115 | 1.103 | 1.108 |
| 05.11.2014 | 1.111 | 1.125 | 1.111 | 1.125 |
| 06.11.2014 | 1.122 | 1.124 | 1.107 | 1.121 |
| 07.11.2014 | 1.125 | 1.127 | 1.098 | 1.104 |
| 10.11.2014 | 1.108 | 1.111 | 1.094 | 1.111 |
| 11.11.2014 | 1.131 | 1.150,36 | 1.121,44 | 1.137 |
| 12.11.2014 | 1.139 | 1.143 | 1.126 | 1.142 |
| 13.11.2014 | 1.148 | 1.159 | 1.144,1 | 1.155 |
| 14.11.2014 | 1.154 | 1.161 | 1.151 | 1.158 |
| 17.11.2014 | 1.153 | 1.160 | 1.147 | 1.158 |
| 18.11.2014 | 1.163 | 1.170 | 1.152 | 1.170 |
| 19.11.2014 | 1.174 | 1.175 | 1.165 | 1.170 |
| 20.11.2014 | 1.169 | 1.172 | 1.153 | 1.158 |
| 21.11.2014 | 1.161 | 1.165,64 | 1.156,75 | 1.161 |
| 24.11.2014 | 1.164 | 1.175 | 1.160,35 | 1.165 |
| 25.11.2014 | 1.165 | 1.180 | 1.163,75 | 1.173 |
| 26.11.2014 | 1.173 | 1.178 | 1.167 | 1.173 |
| 27.11.2014 | 1.176 | 1.195 | 1.175,21 | 1.195 |
| 28.11.2014 | 1.189 | 1.201 | 1.187 | 1.188 |
| 01.12.2014 | 1.191 | 1.195 | 1.182,13 | 1.191 |
| 02.12.2014 | 1.195 | 1.210 | 1.189 | 1.196 |
| 03.12.2014 | 1.192 | 1.200 | 1.181 | 1.186 |
| 04.12.2014 | 1.178 | 1.190 | 1.176 | 1.180 |
| 05.12.2014 | 1.186 | 1.202 | 1.183 | 1.185 |
| 08.12.2014 | 1.185 | 1.185 | 1.178 | 1.180 |
| 09.12.2014 | 1.181 | 1.186 | 1.151 | 1.151 |
| 10.12.2014 | 1.154 | 1.166 | 1.154 | 1.159 |
| 11.12.2014 | 1.162 | 1.162 | 1.143 | 1.146 |
| 12.12.2014 | 1.145 | 1.146 | 1.128 | 1.134 |
| 15.12.2014 | 1.136 | 1.137,29 | 1.112 | 1.114 |
| 16.12.2014 | 1.119 | 1.148 | 1.116 | 1.147 |
| 17.12.2014 | 1.140 | 1.146 | 1.137 | 1.139 |
| 18.12.2014 | 1.133 | 1.145 | 1.126 | 1.145 |
| 19.12.2014 | 1.148 | 1.160 | 1.148 | 1.155 |
| 22.12.2014 | 1.160 | 1.181 | 1.160 | 1.173 |
| 23.12.2014 | 1.178 | 1.190 | 1.168 | 1.176 |
| 24.12.2014 | 1.178 | 1.189 | 1.174,99 | 1.184 |
| 29.12.2014 | 1.184 | 1.184 | 1.150 | 1.157 |
| 30.12.2014 | 1.148 | 1.152 | 1.143 | 1.149 |
| 31.12.2014 | 1.152 | 1.171 | 1.149 | 1.157 |