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
2016 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.064,7826
KAPANIŞ 1.064,8696
En Düşük
DÜŞÜK 810
En Yüksek
YÜKSEK 1.211
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2016 | 1.167 | 1.170 | 1.151 | 1.166 |
| 05.01.2016 | 1.177 | 1.190 | 1.169,36 | 1.186 |
| 06.01.2016 | 1.189 | 1.189 | 1.165 | 1.165 |
| 07.01.2016 | 1.142 | 1.151 | 1.136 | 1.142 |
| 08.01.2016 | 1.147 | 1.147 | 1.118 | 1.118 |
| 11.01.2016 | 1.118 | 1.140 | 1.110 | 1.118 |
| 12.01.2016 | 1.127 | 1.139 | 1.118 | 1.125 |
| 13.01.2016 | 1.131 | 1.139 | 1.121 | 1.124 |
| 14.01.2016 | 1.112 | 1.115 | 1.097 | 1.097 |
| 15.01.2016 | 1.098 | 1.107 | 1.074,17 | 1.076 |
| 18.01.2016 | 1.077 | 1.088 | 1.067 | 1.068 |
| 19.01.2016 | 1.085 | 1.094 | 1.079 | 1.081 |
| 20.01.2016 | 1.068 | 1.073 | 1.053 | 1.060 |
| 21.01.2016 | 1.061 | 1.079 | 1.048 | 1.074 |
| 22.01.2016 | 1.096 | 1.096 | 1.080 | 1.093 |
| 25.01.2016 | 1.098 | 1.100,36 | 1.088 | 1.094 |
| 26.01.2016 | 1.080 | 1.089 | 1.077 | 1.088 |
| 27.01.2016 | 1.094 | 1.094 | 1.080,36 | 1.086 |
| 28.01.2016 | 1.080 | 1.090 | 1.067 | 1.067 |
| 29.01.2016 | 1.080 | 1.097,61 | 1.076 | 1.095 |
| 01.02.2016 | 1.098 | 1.106 | 1.089 | 1.105 |
| 02.02.2016 | 1.101 | 1.105,38 | 1.084 | 1.086 |
| 03.02.2016 | 1.082 | 1.089 | 1.065 | 1.071 |
| 04.02.2016 | 1.090 | 1.090 | 1.057 | 1.061 |
| 05.02.2016 | 1.067 | 1.080 | 1.063 | 1.066 |
| 08.02.2016 | 1.075 | 1.078 | 1.015 | 1.019 |
| 09.02.2016 | 1.020 | 1.021 | 1.000 | 1.004 |
| 10.02.2016 | 1.009 | 1.038 | 1.005 | 1.022 |
| 11.02.2016 | 1.012 | 1.070,19 | 983 | 983 |
| 12.02.2016 | 990 | 1.005 | 981 | 996 |
| 15.02.2016 | 1.011 | 1.028 | 1.011 | 1.024 |
| 16.02.2016 | 1.028 | 1.031 | 1.011 | 1.017 |
| 17.02.2016 | 1.016 | 1.039 | 1.016 | 1.038 |
| 18.02.2016 | 1.041 | 1.042 | 1.030 | 1.033 |
| 19.02.2016 | 1.028 | 1.038 | 1.026,1 | 1.036 |
| 22.02.2016 | 1.040 | 1.044 | 1.010 | 1.013 |
| 23.02.2016 | 1.007 | 1.011 | 990,5 | 991,5 |
| 24.02.2016 | 990 | 993,5 | 963 | 967 |
| 25.02.2016 | 976,5 | 997,5 | 975,83 | 996,5 |
| 26.02.2016 | 1.003 | 1.012 | 1.002 | 1.006 |
| 29.02.2016 | 1.000 | 1.010 | 994 | 1.009 |
| 01.03.2016 | 1.012 | 1.039 | 1.003,36 | 1.039 |
| 02.03.2016 | 1.042 | 1.048 | 1.035 | 1.046 |
| 03.03.2016 | 1.048 | 1.059 | 1.048 | 1.054 |
| 04.03.2016 | 1.059 | 1.064 | 1.046 | 1.060 |
| 07.03.2016 | 1.055 | 1.057 | 1.041 | 1.041 |
| 08.03.2016 | 1.032 | 1.045,48 | 1.029,89 | 1.045 |
| 09.03.2016 | 1.050 | 1.051 | 1.033 | 1.036 |
| 10.03.2016 | 1.030 | 1.055 | 1.023 | 1.024 |
| 11.03.2016 | 1.039 | 1.053 | 1.038 | 1.051 |
| 14.03.2016 | 1.055 | 1.084 | 1.054 | 1.076 |
| 15.03.2016 | 1.074 | 1.084 | 1.070 | 1.078 |
| 16.03.2016 | 1.085 | 1.090 | 1.064 | 1.069 |
| 17.03.2016 | 1.075 | 1.079 | 1.059,41 | 1.078 |
| 18.03.2016 | 1.084 | 1.096 | 1.072 | 1.095 |
| 21.03.2016 | 1.090 | 1.104,45 | 1.087 | 1.098 |
| 22.03.2016 | 1.095 | 1.097 | 1.070,85 | 1.080 |
| 23.03.2016 | 1.085 | 1.085 | 1.072 | 1.079 |
| 24.03.2016 | 1.070 | 1.082 | 1.062 | 1.062 |
| 29.03.2016 | 1.080 | 1.086 | 1.068 | 1.080 |
| 30.03.2016 | 1.088 | 1.094 | 1.079 | 1.089 |
| 31.03.2016 | 1.087 | 1.101 | 1.080 | 1.101 |
| 01.04.2016 | 1.090 | 1.095 | 1.086 | 1.090 |
| 04.04.2016 | 1.089 | 1.105 | 1.084 | 1.097 |
| 05.04.2016 | 1.090 | 1.105 | 1.089 | 1.101 |
| 06.04.2016 | 1.104 | 1.119 | 1.100,13 | 1.117 |
| 07.04.2016 | 1.117 | 1.125 | 1.103 | 1.109 |
| 08.04.2016 | 1.109 | 1.128,19 | 1.109 | 1.121 |
| 11.04.2016 | 1.119 | 1.125 | 1.114 | 1.122 |
| 12.04.2016 | 1.125 | 1.125 | 1.112 | 1.121 |
| 13.04.2016 | 1.129 | 1.152 | 1.125 | 1.152 |
| 14.04.2016 | 1.150 | 1.153 | 1.131 | 1.132 |
| 15.04.2016 | 1.133 | 1.133 | 1.110 | 1.110 |
| 18.04.2016 | 1.104 | 1.106 | 1.088 | 1.097 |
| 19.04.2016 | 1.096 | 1.106 | 1.092 | 1.104 |
| 20.04.2016 | 1.100 | 1.114 | 1.095 | 1.114 |
| 21.04.2016 | 1.117 | 1.118 | 1.096,5 | 1.108 |
| 22.04.2016 | 1.105 | 1.105 | 1.070 | 1.074 |
| 25.04.2016 | 1.073 | 1.095 | 1.071,05 | 1.095 |
| 26.04.2016 | 1.115 | 1.132 | 1.097 | 1.126 |
| 27.04.2016 | 1.123 | 1.145 | 1.122 | 1.144 |
| 28.04.2016 | 1.136 | 1.144 | 1.135 | 1.140 |
| 29.04.2016 | 1.136 | 1.145 | 1.131 | 1.132 |
| 03.05.2016 | 1.134 | 1.143 | 1.131 | 1.134 |
| 04.05.2016 | 1.138 | 1.140 | 1.130 | 1.133 |
| 05.05.2016 | 1.134 | 1.142 | 1.133 | 1.142 |
| 06.05.2016 | 1.138 | 1.159 | 1.138 | 1.159 |
| 09.05.2016 | 1.165 | 1.185 | 1.162 | 1.177 |
| 10.05.2016 | 1.184 | 1.188 | 1.173 | 1.179 |
| 11.05.2016 | 1.173 | 1.179 | 1.148 | 1.151 |
| 12.05.2016 | 1.148 | 1.148 | 1.136 | 1.141 |
| 13.05.2016 | 1.137 | 1.145 | 1.126 | 1.145 |
| 16.05.2016 | 1.137 | 1.144 | 1.132 | 1.139 |
| 17.05.2016 | 1.141 | 1.181 | 1.141 | 1.162 |
| 18.05.2016 | 1.152 | 1.162 | 1.151 | 1.154 |
| 19.05.2016 | 1.150 | 1.158 | 1.143 | 1.144 |
| 20.05.2016 | 1.157 | 1.178 | 1.153 | 1.175 |
| 23.05.2016 | 1.174 | 1.192 | 1.174 | 1.187 |
| 24.05.2016 | 1.186 | 1.206 | 1.177 | 1.202 |
| 25.05.2016 | 1.208 | 1.211 | 1.179,5 | 1.180 |
| 26.05.2016 | 1.179 | 1.196 | 1.173 | 1.189 |
| 27.05.2016 | 1.185 | 1.188 | 1.176 | 1.188 |
| 31.05.2016 | 1.189 | 1.190 | 1.166 | 1.166 |
| 01.06.2016 | 1.166 | 1.166 | 1.127 | 1.145 |
| 02.06.2016 | 1.142 | 1.151 | 1.140 | 1.148 |
| 03.06.2016 | 1.152 | 1.167,2 | 1.151 | 1.163 |
| 06.06.2016 | 1.159 | 1.169 | 1.154 | 1.163 |
| 07.06.2016 | 1.168 | 1.171 | 1.161 | 1.163 |
| 08.06.2016 | 1.157 | 1.167 | 1.154 | 1.165 |
| 09.06.2016 | 1.160 | 1.170 | 1.155 | 1.165 |
| 10.06.2016 | 1.166 | 1.166 | 1.138 | 1.141 |
| 13.06.2016 | 1.126 | 1.140 | 1.120,13 | 1.124 |
| 14.06.2016 | 1.119 | 1.119 | 1.095 | 1.102 |
| 15.06.2016 | 1.106 | 1.119 | 1.102 | 1.109 |
| 16.06.2016 | 1.096 | 1.118,31 | 1.085 | 1.092 |
| 17.06.2016 | 1.100 | 1.105,24 | 1.094 | 1.099 |
| 20.06.2016 | 1.138 | 1.167 | 1.138 | 1.167 |
| 21.06.2016 | 1.168 | 1.188 | 1.099 | 1.185 |
| 22.06.2016 | 1.197 | 1.199 | 1.179 | 1.188 |
| 23.06.2016 | 1.185 | 1.209 | 1.175 | 1.190 |
| 24.06.2016 | 810 | 1.038,16 | 810 | 1.005 |
| 27.06.2016 | 985 | 991,5 | 899,5 | 910 |
| 28.06.2016 | 960 | 1.001 | 952,5 | 989 |
| 29.06.2016 | 1.003 | 1.022 | 997 | 1.022 |
| 30.06.2016 | 1.015 | 1.040 | 1.004 | 1.039 |
| 01.07.2016 | 1.054 | 1.059 | 1.028,2 | 1.039 |
| 04.07.2016 | 1.050 | 1.051 | 967,5 | 980 |
| 05.07.2016 | 969 | 970 | 923,5 | 944 |
| 06.07.2016 | 936,5 | 937,5 | 912,32 | 922,5 |
| 07.07.2016 | 937 | 990 | 935,26 | 962,5 |
| 08.07.2016 | 965,5 | 1.013,69 | 957 | 1.009 |
| 11.07.2016 | 1.021 | 1.060,03 | 1.016 | 1.057 |
| 12.07.2016 | 1.054 | 1.077 | 1.037 | 1.049 |
| 13.07.2016 | 1.042 | 1.050 | 1.026 | 1.038 |
| 14.07.2016 | 1.051 | 1.055 | 1.038 | 1.046 |
| 15.07.2016 | 1.044 | 1.055 | 1.036 | 1.045 |
| 18.07.2016 | 1.045 | 1.052 | 1.033 | 1.042 |
| 19.07.2016 | 1.044 | 1.076 | 1.033 | 1.074 |
| 20.07.2016 | 1.080 | 1.120 | 1.068 | 1.100 |
| 21.07.2016 | 1.096 | 1.103 | 1.072 | 1.087 |
| 22.07.2016 | 1.083 | 1.094,17 | 1.075 | 1.091 |
| 25.07.2016 | 1.091 | 1.107 | 1.087 | 1.102 |
| 26.07.2016 | 1.108 | 1.108 | 1.090 | 1.093 |
| 27.07.2016 | 1.092 | 1.101 | 1.090 | 1.095 |
| 28.07.2016 | 1.100 | 1.102 | 1.089 | 1.089 |
| 29.07.2016 | 1.091 | 1.098 | 1.087 | 1.094 |
| 01.08.2016 | 1.094 | 1.105 | 1.089 | 1.099 |
| 02.08.2016 | 1.095 | 1.098 | 1.077 | 1.082 |
| 03.08.2016 | 1.082 | 1.087 | 1.067 | 1.074 |
| 04.08.2016 | 1.072 | 1.097 | 1.065 | 1.094 |
| 05.08.2016 | 1.099 | 1.102 | 1.088 | 1.100 |
| 08.08.2016 | 1.106 | 1.111 | 1.091 | 1.099 |
| 09.08.2016 | 1.099 | 1.100 | 1.085 | 1.098 |
| 10.08.2016 | 1.097 | 1.106 | 1.091 | 1.102 |
| 11.08.2016 | 1.110 | 1.110 | 1.076 | 1.087 |
| 12.08.2016 | 1.082 | 1.109 | 1.081 | 1.106 |
| 15.08.2016 | 1.103 | 1.109 | 1.096 | 1.105 |
| 16.08.2016 | 1.102 | 1.102,09 | 1.083 | 1.083 |
| 17.08.2016 | 1.085 | 1.088 | 1.073,67 | 1.076 |
| 18.08.2016 | 1.087 | 1.088 | 1.074 | 1.083 |
| 19.08.2016 | 1.081 | 1.085 | 1.071 | 1.084 |
| 22.08.2016 | 1.084 | 1.093 | 1.081 | 1.093 |
| 23.08.2016 | 1.100 | 1.112 | 1.097 | 1.106 |
| 24.08.2016 | 1.104 | 1.114 | 1.100,22 | 1.114 |
| 25.08.2016 | 1.107 | 1.107 | 1.093 | 1.095 |
| 26.08.2016 | 1.091 | 1.096 | 1.084 | 1.093 |
| 30.08.2016 | 1.094 | 1.107 | 1.088 | 1.090 |
| 31.08.2016 | 1.087 | 1.099 | 1.084 | 1.094 |
| 01.09.2016 | 1.096 | 1.115 | 1.096 | 1.108 |
| 02.09.2016 | 1.110 | 1.111 | 1.094 | 1.098 |
| 05.09.2016 | 1.104 | 1.105 | 1.087 | 1.097 |
| 06.09.2016 | 1.094 | 1.096 | 1.084 | 1.085 |
| 07.09.2016 | 1.084 | 1.087,12 | 1.080 | 1.085 |
| 08.09.2016 | 1.076 | 1.084 | 1.066 | 1.080 |
| 09.09.2016 | 1.072 | 1.081,62 | 1.057 | 1.058 |
| 12.09.2016 | 1.041 | 1.067,2 | 1.031,36 | 1.039 |
| 13.09.2016 | 1.045 | 1.048 | 1.014 | 1.014 |
| 14.09.2016 | 1.018 | 1.019 | 1.007 | 1.018 |
| 15.09.2016 | 1.017 | 1.020 | 1.006 | 1.013 |
| 16.09.2016 | 1.013 | 1.015 | 1.004 | 1.007 |
| 19.09.2016 | 1.011 | 1.023 | 1.004,75 | 1.022 |
| 20.09.2016 | 1.023 | 1.049,52 | 1.023 | 1.037 |
| 21.09.2016 | 1.043 | 1.050 | 1.033 | 1.035 |
| 22.09.2016 | 1.045 | 1.060 | 1.043 | 1.059 |
| 23.09.2016 | 1.059 | 1.060 | 1.047,41 | 1.051 |
| 26.09.2016 | 1.046 | 1.047 | 1.031 | 1.046 |
| 27.09.2016 | 1.055 | 1.055 | 1.036 | 1.053 |
| 28.09.2016 | 1.052 | 1.058 | 1.047 | 1.049 |
| 29.09.2016 | 1.053 | 1.054 | 1.041 | 1.045 |
| 30.09.2016 | 1.039 | 1.058,09 | 1.029,67 | 1.058 |
| 03.10.2016 | 1.054 | 1.060 | 1.050 | 1.058 |
| 04.10.2016 | 1.063 | 1.069 | 1.053 | 1.054 |
| 05.10.2016 | 1.050 | 1.055 | 1.020 | 1.022 |
| 06.10.2016 | 1.026 | 1.026 | 1.006,36 | 1.013 |
| 07.10.2016 | 1.018 | 1.020 | 986 | 986 |
| 10.10.2016 | 992 | 993,5 | 969,5 | 971 |
| 11.10.2016 | 974,5 | 994 | 971 | 982 |
| 12.10.2016 | 980 | 986,5 | 967,5 | 969 |
| 13.10.2016 | 967 | 989,5 | 962,5 | 986,5 |
| 14.10.2016 | 989 | 1.002 | 985,5 | 994 |
| 17.10.2016 | 998 | 998,5 | 986 | 986,5 |
| 18.10.2016 | 988 | 1.005,5 | 988 | 1.001 |
| 19.10.2016 | 999,5 | 1.005 | 989,68 | 1.001 |
| 20.10.2016 | 1.001 | 1.028 | 998,5 | 1.020 |
| 21.10.2016 | 1.019 | 1.022 | 1.004 | 1.011 |
| 24.10.2016 | 1.015 | 1.028 | 1.008 | 1.017 |
| 25.10.2016 | 1.021 | 1.030 | 1.019 | 1.025 |
| 26.10.2016 | 1.025 | 1.025 | 998 | 1.004 |
| 27.10.2016 | 997 | 1.000 | 973,5 | 985 |
| 28.10.2016 | 981 | 999 | 960,5 | 992 |
| 31.10.2016 | 993,5 | 1.002 | 977,5 | 999 |
| 01.11.2016 | 1.007 | 1.007 | 981 | 983,5 |
| 02.11.2016 | 976 | 990,5 | 974,04 | 983 |
| 03.11.2016 | 977,5 | 1.035,71 | 977,5 | 1.007 |
| 04.11.2016 | 1.002 | 1.002 | 976,5 | 981 |
| 07.11.2016 | 996,5 | 1.002 | 986,5 | 995 |
| 08.11.2016 | 990,5 | 1.005 | 984,5 | 994,5 |
| 09.11.2016 | 965 | 995 | 965 | 995 |
| 10.11.2016 | 1.000 | 1.014 | 968 | 975,5 |
| 11.11.2016 | 976,5 | 996,5 | 976,5 | 987,5 |
| 14.11.2016 | 996 | 1.002 | 983 | 985 |
| 15.11.2016 | 1.023 | 1.032 | 995 | 1.002 |
| 16.11.2016 | 1.000 | 1.012 | 978 | 987 |
| 17.11.2016 | 987 | 1.009 | 987 | 1.006 |
| 18.11.2016 | 1.004 | 1.010 | 991,5 | 994,5 |
| 21.11.2016 | 994 | 997 | 975 | 980 |
| 22.11.2016 | 985,5 | 995,5 | 983 | 989 |
| 23.11.2016 | 991 | 996 | 964 | 969 |
| 24.11.2016 | 975 | 975,5 | 960 | 969,5 |
| 25.11.2016 | 971 | 973,56 | 964,5 | 971 |
| 28.11.2016 | 965,5 | 973 | 960 | 971,5 |
| 29.11.2016 | 971 | 976 | 965 | 975 |
| 30.11.2016 | 978,5 | 984,5 | 966 | 970 |
| 01.12.2016 | 960 | 962 | 935,5 | 939 |
| 02.12.2016 | 933,5 | 963,5 | 933 | 959,5 |
| 05.12.2016 | 954,5 | 961 | 947,5 | 949 |
| 06.12.2016 | 956 | 971,5 | 955 | 969 |
| 07.12.2016 | 971,5 | 998 | 971,5 | 997 |
| 08.12.2016 | 1.000 | 1.013,2 | 997,17 | 1.006 |
| 09.12.2016 | 1.006 | 1.018 | 1.002 | 1.014 |
| 12.12.2016 | 1.014 | 1.014 | 988 | 997 |
| 13.12.2016 | 998 | 1.020 | 995,5 | 1.018 |
| 14.12.2016 | 1.018 | 1.022 | 1.014 | 1.021 |
| 15.12.2016 | 1.017 | 1.025 | 1.005 | 1.021 |
| 16.12.2016 | 1.019 | 1.031 | 1.019 | 1.030 |
| 19.12.2016 | 1.034 | 1.036 | 1.027 | 1.032 |
| 20.12.2016 | 1.034 | 1.042 | 1.029 | 1.042 |
| 21.12.2016 | 1.041 | 1.050,17 | 1.033 | 1.048 |
| 22.12.2016 | 1.046 | 1.050,78 | 1.041 | 1.049 |
| 23.12.2016 | 1.050 | 1.072 | 1.050 | 1.070 |
| 28.12.2016 | 1.066 | 1.070 | 1.037 | 1.039 |
| 29.12.2016 | 1.036 | 1.049,52 | 1.025 | 1.049 |
| 30.12.2016 | 1.047 | 1.066 | 1.045,8 | 1.066 |