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
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.020,766
KAPANIŞ 1.019,9583
En Düşük
DÜŞÜK 912
En Yüksek
YÜKSEK 1.141
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2017 | 1.069 | 1.069 | 1.038 | 1.044 |
| 04.01.2017 | 1.042 | 1.047,27 | 1.036 | 1.045 |
| 05.01.2017 | 1.048 | 1.051 | 1.040 | 1.043 |
| 06.01.2017 | 1.043 | 1.060,45 | 1.043 | 1.057 |
| 09.01.2017 | 1.056 | 1.060 | 1.025 | 1.034 |
| 10.01.2017 | 1.032 | 1.040 | 1.025 | 1.039 |
| 11.01.2017 | 1.038 | 1.042 | 1.032 | 1.034 |
| 12.01.2017 | 1.030 | 1.033,01 | 1.018 | 1.024 |
| 13.01.2017 | 1.024 | 1.028 | 1.017,68 | 1.020 |
| 16.01.2017 | 1.013 | 1.017,78 | 1.006 | 1.011 |
| 17.01.2017 | 1.008 | 1.026 | 999 | 1.020 |
| 18.01.2017 | 1.025 | 1.025 | 1.013 | 1.015 |
| 19.01.2017 | 1.015 | 1.019 | 986,45 | 988 |
| 20.01.2017 | 990 | 998,96 | 983 | 984,5 |
| 23.01.2017 | 981 | 1.001 | 979 | 999,5 |
| 24.01.2017 | 1.006 | 1.007 | 986,5 | 987,5 |
| 25.01.2017 | 1.005 | 1.005 | 984 | 992 |
| 26.01.2017 | 996 | 1.006,5 | 987,5 | 1.006 |
| 27.01.2017 | 1.010 | 1.010 | 988 | 992 |
| 30.01.2017 | 986 | 991,25 | 977,35 | 986 |
| 31.01.2017 | 988 | 995,5 | 984 | 994 |
| 01.02.2017 | 1.000 | 1.006 | 996 | 1.002 |
| 02.02.2017 | 998 | 1.002 | 989,5 | 993,5 |
| 03.02.2017 | 1.001 | 1.007 | 999 | 1.004 |
| 06.02.2017 | 1.002 | 1.006 | 993,5 | 999,5 |
| 07.02.2017 | 1.004 | 1.019 | 1.003 | 1.013 |
| 08.02.2017 | 1.011 | 1.031 | 1.005 | 1.026 |
| 09.02.2017 | 1.032 | 1.048 | 1.022,33 | 1.046 |
| 10.02.2017 | 1.046 | 1.049 | 1.038,72 | 1.048 |
| 13.02.2017 | 1.045 | 1.049 | 1.042 | 1.044 |
| 14.02.2017 | 1.040 | 1.051 | 1.038 | 1.051 |
| 15.02.2017 | 1.050 | 1.057 | 1.047,98 | 1.054 |
| 16.02.2017 | 1.052 | 1.060,22 | 1.047 | 1.052 |
| 17.02.2017 | 1.047 | 1.054,1 | 1.045 | 1.054 |
| 20.02.2017 | 1.055 | 1.063 | 1.054 | 1.058 |
| 21.02.2017 | 1.064 | 1.064 | 1.057 | 1.058 |
| 22.02.2017 | 1.060 | 1.060,48 | 1.050 | 1.059 |
| 23.02.2017 | 1.064 | 1.072 | 1.061 | 1.064 |
| 24.02.2017 | 1.062 | 1.069 | 1.060,78 | 1.067 |
| 27.02.2017 | 1.070 | 1.070 | 1.052,22 | 1.056 |
| 28.02.2017 | 1.064 | 1.070 | 1.059 | 1.066 |
| 01.03.2017 | 1.068 | 1.072 | 1.058,5 | 1.068 |
| 02.03.2017 | 1.063 | 1.067 | 1.055 | 1.059 |
| 03.03.2017 | 1.058 | 1.061,32 | 1.053 | 1.061 |
| 06.03.2017 | 1.061 | 1.064 | 1.056 | 1.063 |
| 07.03.2017 | 1.067 | 1.067 | 1.056 | 1.058 |
| 08.03.2017 | 1.055 | 1.059 | 1.050 | 1.054 |
| 09.03.2017 | 1.049 | 1.053 | 1.045 | 1.052 |
| 10.03.2017 | 1.057 | 1.057 | 1.040 | 1.040 |
| 13.03.2017 | 1.044 | 1.047 | 1.033,72 | 1.044 |
| 14.03.2017 | 1.046 | 1.047 | 1.034 | 1.036 |
| 15.03.2017 | 1.039 | 1.039,25 | 1.028 | 1.030 |
| 16.03.2017 | 1.040 | 1.043,09 | 1.030 | 1.043 |
| 17.03.2017 | 1.041 | 1.072 | 1.034 | 1.037 |
| 20.03.2017 | 1.036 | 1.049 | 1.033,25 | 1.046 |
| 21.03.2017 | 1.047 | 1.050,28 | 1.037 | 1.050 |
| 22.03.2017 | 1.045 | 1.048 | 1.037 | 1.040 |
| 23.03.2017 | 1.040 | 1.054 | 1.035 | 1.053 |
| 24.03.2017 | 1.051 | 1.056 | 1.042 | 1.055 |
| 27.03.2017 | 1.056 | 1.056 | 1.040 | 1.044 |
| 28.03.2017 | 1.046 | 1.050 | 1.036,37 | 1.037 |
| 29.03.2017 | 1.042 | 1.048 | 1.036 | 1.044 |
| 30.03.2017 | 1.044 | 1.044,19 | 1.026 | 1.027 |
| 31.03.2017 | 1.025 | 1.059 | 1.025 | 1.059 |
| 03.04.2017 | 1.062 | 1.063 | 1.038 | 1.044 |
| 04.04.2017 | 1.048 | 1.058 | 1.047,7 | 1.054 |
| 05.04.2017 | 1.059 | 1.072 | 1.049 | 1.071 |
| 06.04.2017 | 1.069 | 1.093 | 1.066 | 1.089 |
| 07.04.2017 | 1.087 | 1.105 | 1.085 | 1.099 |
| 10.04.2017 | 1.100 | 1.102 | 1.087 | 1.095 |
| 11.04.2017 | 1.092 | 1.116,5 | 1.085 | 1.115 |
| 12.04.2017 | 1.121 | 1.121 | 1.109 | 1.118 |
| 13.04.2017 | 1.118 | 1.124 | 1.111 | 1.117 |
| 18.04.2017 | 1.116 | 1.127 | 1.103 | 1.125 |
| 19.04.2017 | 1.121 | 1.130 | 1.108 | 1.113 |
| 20.04.2017 | 1.116 | 1.116 | 1.102 | 1.109 |
| 21.04.2017 | 1.107 | 1.111 | 1.097 | 1.097 |
| 24.04.2017 | 1.122 | 1.122 | 1.105 | 1.111 |
| 25.04.2017 | 1.113 | 1.127 | 1.105 | 1.120 |
| 26.04.2017 | 1.116 | 1.131 | 1.112 | 1.125 |
| 27.04.2017 | 1.120 | 1.124 | 1.112 | 1.118 |
| 28.04.2017 | 1.114 | 1.115 | 1.104 | 1.106 |
| 02.05.2017 | 1.111 | 1.126 | 1.103 | 1.123 |
| 03.05.2017 | 1.123 | 1.124 | 1.107 | 1.118 |
| 04.05.2017 | 1.117 | 1.119 | 1.104 | 1.108 |
| 05.05.2017 | 1.112 | 1.113 | 1.104 | 1.110 |
| 08.05.2017 | 1.111 | 1.141 | 1.111 | 1.129 |
| 09.05.2017 | 1.127 | 1.137 | 1.126 | 1.133 |
| 10.05.2017 | 1.131 | 1.136 | 1.128 | 1.128 |
| 11.05.2017 | 1.126 | 1.133 | 1.119 | 1.129 |
| 12.05.2017 | 1.128 | 1.132 | 1.127 | 1.132 |
| 15.05.2017 | 1.132 | 1.134 | 1.127 | 1.131 |
| 16.05.2017 | 1.133 | 1.133 | 1.127,36 | 1.131 |
| 17.05.2017 | 1.132 | 1.133 | 1.109 | 1.117 |
| 18.05.2017 | 1.116 | 1.117 | 1.085 | 1.092 |
| 19.05.2017 | 1.086 | 1.091 | 1.066 | 1.069 |
| 22.05.2017 | 1.063 | 1.083 | 1.062 | 1.077 |
| 23.05.2017 | 1.073 | 1.078,31 | 1.064 | 1.075 |
| 24.05.2017 | 1.075 | 1.082,7 | 1.072 | 1.075 |
| 25.05.2017 | 1.078 | 1.083 | 1.067 | 1.071 |
| 26.05.2017 | 1.072 | 1.076 | 1.070 | 1.075 |
| 30.05.2017 | 1.073 | 1.076 | 1.064 | 1.074 |
| 31.05.2017 | 1.081 | 1.086 | 1.068,3 | 1.070 |
| 01.06.2017 | 1.084 | 1.093 | 1.077 | 1.081 |
| 02.06.2017 | 1.090 | 1.090 | 1.068 | 1.074 |
| 05.06.2017 | 1.074 | 1.081 | 1.061 | 1.067 |
| 06.06.2017 | 1.069 | 1.073,3 | 1.060 | 1.063 |
| 07.06.2017 | 1.066 | 1.070 | 1.055,6 | 1.067 |
| 08.06.2017 | 1.071 | 1.082 | 1.062 | 1.069 |
| 09.06.2017 | 1.050 | 1.060 | 1.030,1 | 1.060 |
| 12.06.2017 | 1.055 | 1.068 | 1.052 | 1.064 |
| 13.06.2017 | 1.070 | 1.077 | 1.062 | 1.066 |
| 14.06.2017 | 1.070 | 1.087 | 1.066,78 | 1.083 |
| 15.06.2017 | 1.080 | 1.082 | 1.053 | 1.060 |
| 16.06.2017 | 1.063 | 1.071 | 1.057 | 1.067 |
| 19.06.2017 | 1.068 | 1.072 | 1.054 | 1.057 |
| 20.06.2017 | 1.055 | 1.070 | 1.047 | 1.047 |
| 21.06.2017 | 1.046 | 1.051 | 1.034 | 1.035 |
| 22.06.2017 | 1.024 | 1.024 | 1.015 | 1.017 |
| 23.06.2017 | 1.017 | 1.034 | 1.013 | 1.029 |
| 26.06.2017 | 1.032 | 1.040 | 1.028 | 1.028 |
| 27.06.2017 | 1.028 | 1.030 | 1.017 | 1.019 |
| 28.06.2017 | 1.015 | 1.021 | 1.006 | 1.006 |
| 29.06.2017 | 1.010 | 1.016 | 1.007 | 1.010 |
| 30.06.2017 | 1.010 | 1.020 | 1.005 | 1.013 |
| 03.07.2017 | 1.012 | 1.020 | 1.003 | 1.006 |
| 04.07.2017 | 1.006 | 1.015 | 1.004 | 1.012 |
| 05.07.2017 | 1.012 | 1.015 | 1.007 | 1.015 |
| 06.07.2017 | 1.015 | 1.022 | 1.011 | 1.014 |
| 07.07.2017 | 1.015 | 1.015 | 1.008 | 1.014 |
| 10.07.2017 | 1.014 | 1.026 | 1.014 | 1.020 |
| 11.07.2017 | 1.020 | 1.022 | 999 | 1.002 |
| 12.07.2017 | 1.004 | 1.016 | 1.001 | 1.013 |
| 13.07.2017 | 1.013 | 1.017 | 1.009 | 1.015 |
| 14.07.2017 | 1.016 | 1.022 | 1.010 | 1.018 |
| 17.07.2017 | 1.022 | 1.022 | 1.010 | 1.010 |
| 18.07.2017 | 1.015 | 1.033 | 1.014 | 1.026 |
| 19.07.2017 | 1.029 | 1.034 | 1.022 | 1.027 |
| 20.07.2017 | 1.031 | 1.034 | 1.026 | 1.032 |
| 21.07.2017 | 1.034 | 1.034 | 1.020 | 1.023 |
| 24.07.2017 | 1.021 | 1.024 | 1.001 | 1.005 |
| 25.07.2017 | 1.007 | 1.011 | 1.001 | 1.001 |
| 26.07.2017 | 1.000 | 1.008 | 999,5 | 1.001 |
| 27.07.2017 | 1.003 | 1.031 | 1.003 | 1.028 |
| 28.07.2017 | 1.029 | 1.029 | 1.013 | 1.015 |
| 31.07.2017 | 1.014 | 1.025 | 1.012 | 1.021 |
| 01.08.2017 | 1.028 | 1.031 | 1.018 | 1.019 |
| 02.08.2017 | 1.018 | 1.020 | 1.010 | 1.012 |
| 03.08.2017 | 1.015 | 1.028 | 1.014 | 1.026 |
| 04.08.2017 | 1.024 | 1.029 | 1.017 | 1.019 |
| 07.08.2017 | 1.022 | 1.022 | 1.016 | 1.021 |
| 08.08.2017 | 1.021 | 1.024 | 1.016 | 1.023 |
| 09.08.2017 | 1.016 | 1.025 | 1.016 | 1.022 |
| 10.08.2017 | 1.021 | 1.024 | 1.010 | 1.011 |
| 11.08.2017 | 1.012 | 1.015 | 1.001 | 1.004 |
| 14.08.2017 | 1.005 | 1.019 | 1.002 | 1.016 |
| 15.08.2017 | 1.025 | 1.027 | 1.015 | 1.020 |
| 16.08.2017 | 1.026 | 1.033 | 1.024 | 1.029 |
| 17.08.2017 | 1.032 | 1.032 | 1.023 | 1.023 |
| 18.08.2017 | 1.020 | 1.020 | 1.002 | 1.002 |
| 21.08.2017 | 1.000 | 1.006 | 998,5 | 1.005 |
| 22.08.2017 | 1.008 | 1.016 | 1.007 | 1.013 |
| 23.08.2017 | 1.012 | 1.014 | 1.002 | 1.005 |
| 24.08.2017 | 1.005 | 1.015 | 1.002 | 1.007 |
| 25.08.2017 | 1.010 | 1.010 | 987,5 | 988,5 |
| 29.08.2017 | 981,5 | 994 | 980,5 | 990,5 |
| 30.08.2017 | 997 | 1.003 | 993 | 999,5 |
| 31.08.2017 | 1.000 | 1.013 | 994,5 | 1.010 |
| 01.09.2017 | 1.011 | 1.014 | 995,5 | 996 |
| 04.09.2017 | 994,5 | 1.003 | 992,5 | 998 |
| 05.09.2017 | 996 | 1.010 | 993,5 | 996 |
| 06.09.2017 | 986 | 1.009 | 985 | 1.006 |
| 07.09.2017 | 997 | 1.004 | 992,5 | 999,5 |
| 08.09.2017 | 997 | 1.005 | 994,5 | 998 |
| 11.09.2017 | 1.004 | 1.016 | 1.002 | 1.006 |
| 12.09.2017 | 1.009 | 1.010 | 998 | 1.001 |
| 13.09.2017 | 999,5 | 1.001 | 988,5 | 988,5 |
| 14.09.2017 | 986,5 | 1.001 | 986,5 | 990 |
| 15.09.2017 | 990 | 991 | 975 | 975 |
| 18.09.2017 | 977 | 981 | 971 | 971 |
| 19.09.2017 | 970 | 976 | 968,5 | 972,5 |
| 20.09.2017 | 973,5 | 976,5 | 964,5 | 966,5 |
| 21.09.2017 | 964,5 | 966,5 | 959,5 | 961 |
| 22.09.2017 | 960,5 | 966 | 955,5 | 962,5 |
| 25.09.2017 | 962,5 | 977 | 958,5 | 976 |
| 26.09.2017 | 974 | 987 | 971,5 | 976,5 |
| 27.09.2017 | 984 | 984 | 968 | 969,5 |
| 28.09.2017 | 975,5 | 981 | 964,5 | 968 |
| 29.09.2017 | 972 | 978 | 966,5 | 972,5 |
| 02.10.2017 | 976 | 979,5 | 969,5 | 979,5 |
| 03.10.2017 | 979,5 | 990,5 | 977 | 985 |
| 04.10.2017 | 984 | 996,5 | 981,5 | 984,5 |
| 05.10.2017 | 987,5 | 988 | 972,5 | 977 |
| 06.10.2017 | 976 | 982 | 974 | 980 |
| 09.10.2017 | 981,5 | 989 | 980 | 982 |
| 10.10.2017 | 984 | 990,5 | 979,5 | 990,5 |
| 11.10.2017 | 992 | 997,5 | 990 | 993 |
| 12.10.2017 | 996 | 997,5 | 988 | 993 |
| 13.10.2017 | 990 | 993 | 985 | 986,5 |
| 16.10.2017 | 988,5 | 991,5 | 973,5 | 976,5 |
| 17.10.2017 | 978,5 | 989,5 | 975,16 | 986,5 |
| 18.10.2017 | 993 | 1.001 | 985,28 | 1.000 |
| 19.10.2017 | 1.002 | 1.002 | 985,5 | 988 |
| 20.10.2017 | 992,5 | 997 | 974 | 975 |
| 23.10.2017 | 975 | 975 | 961 | 967 |
| 24.10.2017 | 965 | 970 | 961,5 | 962,5 |
| 25.10.2017 | 963 | 963 | 950 | 952,5 |
| 26.10.2017 | 955 | 957,5 | 950,5 | 950,5 |
| 27.10.2017 | 951,5 | 957,5 | 945,5 | 955,5 |
| 30.10.2017 | 956,5 | 962 | 952 | 957 |
| 31.10.2017 | 954,5 | 968 | 951,43 | 966 |
| 01.11.2017 | 964,5 | 967,5 | 950,5 | 952,5 |
| 02.11.2017 | 950 | 965,5 | 950 | 960,5 |
| 03.11.2017 | 963,5 | 966,5 | 955 | 958 |
| 06.11.2017 | 954 | 960 | 952 | 960 |
| 07.11.2017 | 963,5 | 963,5 | 946 | 949 |
| 08.11.2017 | 947,5 | 957 | 947,5 | 953 |
| 09.11.2017 | 954 | 957 | 944,5 | 949,5 |
| 10.11.2017 | 950,5 | 952,53 | 935,5 | 937,5 |
| 13.11.2017 | 936,5 | 944,5 | 936,5 | 940,5 |
| 14.11.2017 | 935 | 954 | 918,5 | 921 |
| 15.11.2017 | 916 | 924 | 912 | 922,5 |
| 16.11.2017 | 924,5 | 937,5 | 923,5 | 937 |
| 17.11.2017 | 936,5 | 937,5 | 924,5 | 932,5 |
| 20.11.2017 | 930,5 | 938 | 927 | 930,5 |
| 21.11.2017 | 931 | 931 | 923,5 | 925 |
| 22.11.2017 | 923 | 926 | 918 | 923,5 |
| 23.11.2017 | 923 | 926,5 | 915,5 | 921 |
| 24.11.2017 | 922 | 922 | 915 | 917 |
| 27.11.2017 | 918 | 923 | 915,71 | 922 |
| 28.11.2017 | 919 | 926,51 | 913 | 923 |
| 29.11.2017 | 926 | 937,5 | 925 | 930 |
| 30.11.2017 | 930,02 | 935 | 912,5 | 934 |
| 01.12.2017 | 935 | 939 | 919,87 | 920 |
| 04.12.2017 | 926,5 | 939,5 | 919 | 933,5 |
| 05.12.2017 | 928,5 | 939 | 924,5 | 936,5 |
| 06.12.2017 | 936,5 | 950 | 932,92 | 938 |
| 07.12.2017 | 939 | 947,14 | 930,5 | 937,5 |
| 08.12.2017 | 936 | 960,5 | 934 | 958,5 |
| 11.12.2017 | 959,5 | 961,5 | 946,25 | 954 |
| 12.12.2017 | 950,5 | 953,5 | 941,5 | 950 |
| 13.12.2017 | 953,5 | 954 | 945 | 948 |
| 14.12.2017 | 948 | 981,5 | 947 | 978,5 |
| 15.12.2017 | 980 | 984,09 | 969 | 984 |
| 18.12.2017 | 987 | 994,84 | 985 | 994 |
| 19.12.2017 | 994 | 995,5 | 987 | 990,5 |
| 20.12.2017 | 990,5 | 993,5 | 987,26 | 987,5 |
| 21.12.2017 | 986 | 992 | 978,5 | 991,5 |
| 22.12.2017 | 992,5 | 993,5 | 987 | 987 |
| 27.12.2017 | 990,5 | 999 | 984 | 999 |
| 28.12.2017 | 998 | 1.009 | 994,75 | 1.007 |
| 29.12.2017 | 1.007 | 1.012 | 1.002 | 1.008 |