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
2015 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.261,8458
KAPANIŞ 1.260,5296
En Düşük
DÜŞÜK 1.138
En Yüksek
YÜKSEK 1.363
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2015 | 1.169 | 1.169 | 1.140 | 1.152 |
| 05.01.2015 | 1.148 | 1.170 | 1.147 | 1.162 |
| 06.01.2015 | 1.158 | 1.162 | 1.138 | 1.151 |
| 07.01.2015 | 1.153 | 1.179 | 1.150 | 1.173 |
| 08.01.2015 | 1.183 | 1.195 | 1.169 | 1.181 |
| 09.01.2015 | 1.177 | 1.187 | 1.173 | 1.182 |
| 12.01.2015 | 1.187 | 1.203,15 | 1.185 | 1.193 |
| 13.01.2015 | 1.190 | 1.211 | 1.190 | 1.208 |
| 14.01.2015 | 1.195 | 1.221 | 1.195 | 1.202 |
| 15.01.2015 | 1.207 | 1.226 | 1.196 | 1.226 |
| 16.01.2015 | 1.219 | 1.234 | 1.209 | 1.234 |
| 19.01.2015 | 1.232 | 1.246 | 1.225 | 1.239 |
| 20.01.2015 | 1.245 | 1.256 | 1.240 | 1.253 |
| 21.01.2015 | 1.253 | 1.272 | 1.250 | 1.263 |
| 22.01.2015 | 1.262 | 1.282 | 1.256 | 1.275 |
| 23.01.2015 | 1.279 | 1.289 | 1.277 | 1.284 |
| 26.01.2015 | 1.283 | 1.290 | 1.277 | 1.286 |
| 27.01.2015 | 1.282 | 1.292 | 1.265 | 1.270 |
| 28.01.2015 | 1.277 | 1.289 | 1.259 | 1.289 |
| 29.01.2015 | 1.284 | 1.300 | 1.275 | 1.298 |
| 30.01.2015 | 1.297 | 1.301 | 1.270 | 1.274 |
| 02.02.2015 | 1.283 | 1.294,08 | 1.269 | 1.294 |
| 03.02.2015 | 1.293 | 1.300 | 1.285 | 1.285 |
| 04.02.2015 | 1.288 | 1.295,27 | 1.273 | 1.295 |
| 05.02.2015 | 1.290 | 1.305 | 1.288 | 1.305 |
| 06.02.2015 | 1.300 | 1.312 | 1.295 | 1.302 |
| 09.02.2015 | 1.302 | 1.303 | 1.267 | 1.272 |
| 10.02.2015 | 1.272 | 1.278 | 1.262 | 1.269 |
| 11.02.2015 | 1.269 | 1.274 | 1.261 | 1.266 |
| 12.02.2015 | 1.262 | 1.271 | 1.248 | 1.253 |
| 13.02.2015 | 1.258 | 1.263 | 1.244 | 1.250 |
| 16.02.2015 | 1.248 | 1.254 | 1.241 | 1.243 |
| 17.02.2015 | 1.241 | 1.248 | 1.231 | 1.246 |
| 18.02.2015 | 1.242 | 1.250 | 1.217 | 1.223 |
| 19.02.2015 | 1.230 | 1.238,67 | 1.223 | 1.234 |
| 20.02.2015 | 1.234 | 1.234 | 1.219 | 1.230 |
| 23.02.2015 | 1.237 | 1.241 | 1.227 | 1.237 |
| 24.02.2015 | 1.236 | 1.250 | 1.233 | 1.238 |
| 25.02.2015 | 1.241 | 1.242 | 1.225 | 1.231 |
| 26.02.2015 | 1.228 | 1.244 | 1.224 | 1.243 |
| 27.02.2015 | 1.246 | 1.261 | 1.238 | 1.256 |
| 02.03.2015 | 1.263 | 1.280 | 1.258 | 1.278 |
| 03.03.2015 | 1.285 | 1.291 | 1.278 | 1.280 |
| 04.03.2015 | 1.285 | 1.285 | 1.271 | 1.277 |
| 05.03.2015 | 1.277 | 1.293,36 | 1.277 | 1.291 |
| 06.03.2015 | 1.294 | 1.295 | 1.261 | 1.265 |
| 09.03.2015 | 1.263 | 1.265 | 1.229 | 1.239 |
| 10.03.2015 | 1.238 | 1.254 | 1.213 | 1.215 |
| 11.03.2015 | 1.212 | 1.220,32 | 1.207 | 1.211 |
| 12.03.2015 | 1.206 | 1.218 | 1.198 | 1.198 |
| 13.03.2015 | 1.201 | 1.222 | 1.201 | 1.220 |
| 16.03.2015 | 1.222 | 1.235,96 | 1.220 | 1.233 |
| 17.03.2015 | 1.229 | 1.240 | 1.225 | 1.233 |
| 18.03.2015 | 1.231 | 1.262 | 1.231 | 1.260 |
| 19.03.2015 | 1.267 | 1.284 | 1.265 | 1.272 |
| 20.03.2015 | 1.273 | 1.277 | 1.264,24 | 1.276 |
| 23.03.2015 | 1.277 | 1.281 | 1.268 | 1.275 |
| 24.03.2015 | 1.272 | 1.291 | 1.268 | 1.286 |
| 25.03.2015 | 1.288 | 1.298 | 1.270 | 1.273 |
| 26.03.2015 | 1.263 | 1.270 | 1.251 | 1.260 |
| 27.03.2015 | 1.265 | 1.272 | 1.253 | 1.268 |
| 30.03.2015 | 1.280 | 1.280 | 1.257 | 1.264 |
| 31.03.2015 | 1.265 | 1.273 | 1.250,5 | 1.253 |
| 01.04.2015 | 1.253 | 1.263,25 | 1.248 | 1.255 |
| 02.04.2015 | 1.257 | 1.260 | 1.249 | 1.259 |
| 07.04.2015 | 1.265 | 1.282 | 1.264 | 1.276 |
| 08.04.2015 | 1.276 | 1.278 | 1.267 | 1.276 |
| 09.04.2015 | 1.280 | 1.293 | 1.277,9 | 1.289 |
| 10.04.2015 | 1.292 | 1.300,02 | 1.290 | 1.299 |
| 13.04.2015 | 1.301 | 1.306 | 1.288 | 1.292 |
| 14.04.2015 | 1.288 | 1.305 | 1.288 | 1.304 |
| 15.04.2015 | 1.309 | 1.310 | 1.286 | 1.291 |
| 16.04.2015 | 1.296 | 1.296 | 1.268 | 1.278 |
| 17.04.2015 | 1.279 | 1.291 | 1.264 | 1.267 |
| 20.04.2015 | 1.273 | 1.282 | 1.268 | 1.282 |
| 21.04.2015 | 1.285 | 1.289 | 1.276 | 1.281 |
| 22.04.2015 | 1.288 | 1.292 | 1.259 | 1.277 |
| 23.04.2015 | 1.282 | 1.282 | 1.265 | 1.275 |
| 24.04.2015 | 1.274 | 1.278 | 1.255 | 1.269 |
| 27.04.2015 | 1.270 | 1.281 | 1.249 | 1.271 |
| 28.04.2015 | 1.276 | 1.292 | 1.250 | 1.262 |
| 29.04.2015 | 1.268 | 1.280 | 1.251 | 1.251 |
| 30.04.2015 | 1.251 | 1.256 | 1.232 | 1.249 |
| 01.05.2015 | 1.245 | 1.245 | 1.224 | 1.229 |
| 05.05.2015 | 1.236 | 1.250,24 | 1.221 | 1.221 |
| 06.05.2015 | 1.220 | 1.220,5 | 1.205 | 1.212 |
| 07.05.2015 | 1.208 | 1.217 | 1.191 | 1.212 |
| 08.05.2015 | 1.279 | 1.284 | 1.244 | 1.263 |
| 11.05.2015 | 1.263 | 1.279 | 1.259 | 1.260 |
| 12.05.2015 | 1.258 | 1.262 | 1.231 | 1.258 |
| 13.05.2015 | 1.259 | 1.284 | 1.256,25 | 1.281 |
| 14.05.2015 | 1.280 | 1.300 | 1.265 | 1.296 |
| 15.05.2015 | 1.300 | 1.317 | 1.300 | 1.309 |
| 18.05.2015 | 1.306 | 1.321 | 1.300 | 1.311 |
| 19.05.2015 | 1.325 | 1.363 | 1.325 | 1.363 |
| 20.05.2015 | 1.362 | 1.362 | 1.332 | 1.338 |
| 21.05.2015 | 1.339 | 1.339 | 1.321 | 1.324 |
| 22.05.2015 | 1.323 | 1.330 | 1.317 | 1.320 |
| 26.05.2015 | 1.320 | 1.329 | 1.303 | 1.308 |
| 27.05.2015 | 1.309 | 1.335 | 1.309 | 1.327 |
| 28.05.2015 | 1.321 | 1.333,4 | 1.318 | 1.331 |
| 29.05.2015 | 1.328 | 1.337 | 1.310 | 1.313 |
| 01.06.2015 | 1.312 | 1.333 | 1.308 | 1.323 |
| 02.06.2015 | 1.331 | 1.331 | 1.294 | 1.294 |
| 03.06.2015 | 1.294 | 1.298 | 1.271 | 1.272 |
| 04.06.2015 | 1.271 | 1.287 | 1.255 | 1.273 |
| 05.06.2015 | 1.269 | 1.271 | 1.249 | 1.249 |
| 08.06.2015 | 1.253 | 1.258 | 1.243,25 | 1.246 |
| 09.06.2015 | 1.245 | 1.264 | 1.242 | 1.252 |
| 10.06.2015 | 1.252 | 1.271 | 1.245 | 1.269 |
| 11.06.2015 | 1.263 | 1.308 | 1.261 | 1.296 |
| 12.06.2015 | 1.289 | 1.297 | 1.268 | 1.270 |
| 15.06.2015 | 1.266 | 1.280 | 1.261 | 1.270 |
| 16.06.2015 | 1.268 | 1.275 | 1.256 | 1.268 |
| 17.06.2015 | 1.271 | 1.277 | 1.236 | 1.236 |
| 18.06.2015 | 1.229 | 1.233 | 1.213 | 1.231 |
| 19.06.2015 | 1.228 | 1.245 | 1.227 | 1.232 |
| 22.06.2015 | 1.248 | 1.259 | 1.244 | 1.256 |
| 23.06.2015 | 1.259 | 1.266 | 1.246 | 1.258 |
| 24.06.2015 | 1.255 | 1.257 | 1.243 | 1.245 |
| 25.06.2015 | 1.245 | 1.255 | 1.238 | 1.244 |
| 26.06.2015 | 1.244 | 1.247 | 1.236 | 1.240 |
| 29.06.2015 | 1.209 | 1.232,59 | 1.205,45 | 1.218 |
| 30.06.2015 | 1.218 | 1.219 | 1.204 | 1.204 |
| 01.07.2015 | 1.218 | 1.236 | 1.216 | 1.234 |
| 02.07.2015 | 1.237 | 1.243 | 1.230,64 | 1.232 |
| 03.07.2015 | 1.233 | 1.253 | 1.230 | 1.249 |
| 06.07.2015 | 1.244 | 1.251 | 1.229 | 1.230 |
| 07.07.2015 | 1.260 | 1.269 | 1.241 | 1.250 |
| 08.07.2015 | 1.250 | 1.260 | 1.244 | 1.251 |
| 09.07.2015 | 1.252 | 1.275 | 1.250 | 1.275 |
| 10.07.2015 | 1.290 | 1.291 | 1.281 | 1.287 |
| 13.07.2015 | 1.300 | 1.308,27 | 1.287 | 1.303 |
| 14.07.2015 | 1.308 | 1.309 | 1.287 | 1.303 |
| 15.07.2015 | 1.306 | 1.314 | 1.299 | 1.308 |
| 16.07.2015 | 1.316 | 1.329 | 1.313 | 1.327 |
| 17.07.2015 | 1.330 | 1.334 | 1.313 | 1.331 |
| 20.07.2015 | 1.315 | 1.332 | 1.311 | 1.320 |
| 21.07.2015 | 1.324 | 1.325 | 1.305 | 1.305 |
| 22.07.2015 | 1.301 | 1.312,79 | 1.296 | 1.302 |
| 23.07.2015 | 1.310 | 1.310 | 1.281 | 1.285 |
| 24.07.2015 | 1.284 | 1.312,36 | 1.282 | 1.297 |
| 27.07.2015 | 1.292 | 1.309 | 1.281 | 1.282 |
| 28.07.2015 | 1.287 | 1.297 | 1.280 | 1.289 |
| 29.07.2015 | 1.296 | 1.303 | 1.282 | 1.293 |
| 30.07.2015 | 1.295 | 1.302 | 1.273 | 1.283 |
| 31.07.2015 | 1.284 | 1.305,55 | 1.281,08 | 1.298 |
| 03.08.2015 | 1.292 | 1.309 | 1.292 | 1.300 |
| 04.08.2015 | 1.300 | 1.313 | 1.291 | 1.312 |
| 05.08.2015 | 1.312 | 1.317,11 | 1.306 | 1.317 |
| 06.08.2015 | 1.313 | 1.332 | 1.306 | 1.330 |
| 07.08.2015 | 1.328 | 1.338 | 1.322,72 | 1.328 |
| 10.08.2015 | 1.334 | 1.338 | 1.322 | 1.335 |
| 11.08.2015 | 1.329 | 1.338,25 | 1.316 | 1.318 |
| 12.08.2015 | 1.313 | 1.323,46 | 1.300 | 1.307 |
| 13.08.2015 | 1.320 | 1.327 | 1.310 | 1.316 |
| 14.08.2015 | 1.317 | 1.330 | 1.313 | 1.318 |
| 17.08.2015 | 1.325 | 1.325 | 1.311,5 | 1.322 |
| 18.08.2015 | 1.320 | 1.331 | 1.318 | 1.326 |
| 19.08.2015 | 1.323 | 1.326 | 1.308 | 1.308 |
| 20.08.2015 | 1.308 | 1.312 | 1.297 | 1.299 |
| 21.08.2015 | 1.284 | 1.305 | 1.280 | 1.280 |
| 24.08.2015 | 1.244 | 1.252 | 1.195,74 | 1.217 |
| 25.08.2015 | 1.235 | 1.267 | 1.225 | 1.260 |
| 26.08.2015 | 1.248 | 1.263 | 1.228 | 1.228 |
| 27.08.2015 | 1.252 | 1.265 | 1.239 | 1.261 |
| 28.08.2015 | 1.262 | 1.262 | 1.241 | 1.252 |
| 01.09.2015 | 1.236 | 1.243 | 1.219 | 1.224 |
| 02.09.2015 | 1.231 | 1.260 | 1.229 | 1.247 |
| 03.09.2015 | 1.259 | 1.263 | 1.247 | 1.247 |
| 04.09.2015 | 1.235 | 1.235 | 1.217,64 | 1.221 |
| 07.09.2015 | 1.230 | 1.234 | 1.220 | 1.223 |
| 08.09.2015 | 1.231 | 1.243,54 | 1.225 | 1.236 |
| 09.09.2015 | 1.254 | 1.264 | 1.244 | 1.248 |
| 10.09.2015 | 1.241 | 1.251 | 1.232 | 1.243 |
| 11.09.2015 | 1.248 | 1.248 | 1.220 | 1.220 |
| 14.09.2015 | 1.225 | 1.232 | 1.208 | 1.211 |
| 15.09.2015 | 1.211 | 1.213 | 1.198 | 1.205 |
| 16.09.2015 | 1.211 | 1.223 | 1.208 | 1.220 |
| 17.09.2015 | 1.219 | 1.233 | 1.218 | 1.228 |
| 18.09.2015 | 1.225 | 1.250,36 | 1.222 | 1.237 |
| 21.09.2015 | 1.229 | 1.245 | 1.229 | 1.237 |
| 22.09.2015 | 1.237 | 1.242 | 1.219 | 1.220 |
| 23.09.2015 | 1.220 | 1.255 | 1.212,62 | 1.247 |
| 24.09.2015 | 1.248 | 1.263 | 1.241 | 1.253 |
| 25.09.2015 | 1.265 | 1.283 | 1.258,31 | 1.280 |
| 28.09.2015 | 1.278 | 1.286 | 1.254 | 1.254 |
| 29.09.2015 | 1.239 | 1.255 | 1.230 | 1.234 |
| 30.09.2015 | 1.257 | 1.264 | 1.248 | 1.259 |
| 01.10.2015 | 1.270 | 1.280 | 1.252 | 1.252 |
| 02.10.2015 | 1.261 | 1.277 | 1.248 | 1.267 |
| 05.10.2015 | 1.288 | 1.306 | 1.285 | 1.306 |
| 06.10.2015 | 1.309 | 1.311 | 1.292 | 1.293 |
| 07.10.2015 | 1.294 | 1.301 | 1.257 | 1.262 |
| 08.10.2015 | 1.261 | 1.294 | 1.261 | 1.283 |
| 09.10.2015 | 1.290 | 1.298 | 1.274,28 | 1.282 |
| 12.10.2015 | 1.284 | 1.288 | 1.277 | 1.280 |
| 13.10.2015 | 1.281 | 1.290 | 1.276 | 1.290 |
| 14.10.2015 | 1.286 | 1.291 | 1.277 | 1.288 |
| 15.10.2015 | 1.292 | 1.300 | 1.286 | 1.297 |
| 16.10.2015 | 1.300 | 1.303 | 1.291 | 1.296 |
| 19.10.2015 | 1.293 | 1.315 | 1.293 | 1.311 |
| 20.10.2015 | 1.315 | 1.322 | 1.312 | 1.315 |
| 21.10.2015 | 1.320 | 1.327 | 1.313 | 1.316 |
| 22.10.2015 | 1.318 | 1.338 | 1.312 | 1.336 |
| 23.10.2015 | 1.339 | 1.346 | 1.334 | 1.339 |
| 26.10.2015 | 1.336 | 1.343 | 1.327 | 1.335 |
| 27.10.2015 | 1.330 | 1.339 | 1.329 | 1.334 |
| 28.10.2015 | 1.334 | 1.355 | 1.334 | 1.352 |
| 29.10.2015 | 1.350 | 1.352 | 1.336 | 1.342 |
| 30.10.2015 | 1.341 | 1.349 | 1.336,3 | 1.339 |
| 02.11.2015 | 1.330 | 1.343 | 1.330 | 1.337 |
| 03.11.2015 | 1.340 | 1.340 | 1.320 | 1.323 |
| 04.11.2015 | 1.323 | 1.327 | 1.299 | 1.300 |
| 05.11.2015 | 1.305 | 1.324 | 1.299 | 1.323 |
| 06.11.2015 | 1.328 | 1.329 | 1.306 | 1.308 |
| 09.11.2015 | 1.308 | 1.312 | 1.278 | 1.278 |
| 10.11.2015 | 1.270 | 1.273 | 1.228 | 1.243 |
| 11.11.2015 | 1.249 | 1.249 | 1.223 | 1.241 |
| 12.11.2015 | 1.239 | 1.250 | 1.221 | 1.221 |
| 13.11.2015 | 1.217 | 1.223 | 1.207 | 1.220 |
| 16.11.2015 | 1.215 | 1.230 | 1.208 | 1.230 |
| 17.11.2015 | 1.243 | 1.255 | 1.238 | 1.246 |
| 18.11.2015 | 1.245 | 1.249 | 1.234 | 1.239 |
| 19.11.2015 | 1.248 | 1.256 | 1.241 | 1.250 |
| 20.11.2015 | 1.258 | 1.258 | 1.243 | 1.248 |
| 23.11.2015 | 1.240 | 1.244 | 1.223 | 1.224 |
| 24.11.2015 | 1.222 | 1.222 | 1.201,3 | 1.213 |
| 25.11.2015 | 1.215 | 1.241 | 1.215 | 1.232 |
| 26.11.2015 | 1.235 | 1.235 | 1.220 | 1.225 |
| 27.11.2015 | 1.221 | 1.234 | 1.216,3 | 1.233 |
| 30.11.2015 | 1.234 | 1.239 | 1.225 | 1.231 |
| 01.12.2015 | 1.232 | 1.244 | 1.228 | 1.241 |
| 02.12.2015 | 1.248 | 1.253 | 1.241 | 1.243 |
| 03.12.2015 | 1.232 | 1.243 | 1.197 | 1.197 |
| 04.12.2015 | 1.196 | 1.210 | 1.186,85 | 1.206 |
| 07.12.2015 | 1.214 | 1.234 | 1.209 | 1.218 |
| 08.12.2015 | 1.216 | 1.221 | 1.204 | 1.204 |
| 09.12.2015 | 1.203 | 1.212 | 1.198 | 1.198 |
| 10.12.2015 | 1.190 | 1.202,9 | 1.185 | 1.186 |
| 11.12.2015 | 1.185 | 1.188 | 1.157 | 1.157 |
| 14.12.2015 | 1.157 | 1.179,6 | 1.140 | 1.140 |
| 15.12.2015 | 1.148 | 1.165 | 1.140 | 1.160 |
| 16.12.2015 | 1.160 | 1.189 | 1.157 | 1.187 |
| 17.12.2015 | 1.200 | 1.208,85 | 1.182 | 1.186 |
| 18.12.2015 | 1.185 | 1.191 | 1.171 | 1.171 |
| 21.12.2015 | 1.172 | 1.190 | 1.161 | 1.161 |
| 22.12.2015 | 1.172 | 1.178 | 1.159 | 1.163 |
| 23.12.2015 | 1.173 | 1.182 | 1.159,86 | 1.182 |
| 24.12.2015 | 1.186 | 1.186,9 | 1.178,9 | 1.186 |
| 29.12.2015 | 1.193 | 1.203 | 1.187,04 | 1.202 |
| 30.12.2015 | 1.200 | 1.204 | 1.182 | 1.188 |
| 31.12.2015 | 1.189 | 1.193 | 1.177 | 1.177 |