LSEG.L
London Stock Exchange Group plc
16:26:59
8392 £
0.0000 (%0.00)
Önceki Kapanış: 8338
Düşük₺8166
Yüksek₺8406
LSEG.L: London Stock Exchange Group plc Arşiv
2014 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.949,6245
KAPANIŞ 1.951
En Düşük
DÜŞÜK 1.711
En Yüksek
YÜKSEK 2.276
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2014 | 1.742 | 1.743,63 | 1.711 | 1.741 |
| 03.01.2014 | 1.734 | 1.762 | 1.733,25 | 1.753 |
| 06.01.2014 | 1.748 | 1.764 | 1.735 | 1.745 |
| 07.01.2014 | 1.744 | 1.757 | 1.728 | 1.753 |
| 08.01.2014 | 1.756 | 1.771 | 1.748 | 1.765 |
| 09.01.2014 | 1.768 | 1.797 | 1.765 | 1.784 |
| 10.01.2014 | 1.795 | 1.813 | 1.787 | 1.799 |
| 13.01.2014 | 1.798 | 1.811 | 1.794 | 1.800 |
| 14.01.2014 | 1.778 | 1.815 | 1.769 | 1.813 |
| 15.01.2014 | 1.814 | 1.834,71 | 1.810 | 1.830 |
| 16.01.2014 | 1.821 | 1.834 | 1.809 | 1.810 |
| 17.01.2014 | 1.808 | 1.845 | 1.808 | 1.837 |
| 20.01.2014 | 1.844 | 1.854 | 1.828 | 1.828 |
| 21.01.2014 | 1.821 | 1.840 | 1.820 | 1.820 |
| 22.01.2014 | 1.825 | 1.856,39 | 1.817 | 1.854 |
| 23.01.2014 | 1.850 | 1.889 | 1.839 | 1.862 |
| 24.01.2014 | 1.845 | 1.874 | 1.807 | 1.811 |
| 27.01.2014 | 1.816 | 1.828 | 1.792 | 1.821 |
| 28.01.2014 | 1.827 | 1.875 | 1.820 | 1.869 |
| 29.01.2014 | 1.880 | 1.888 | 1.861 | 1.874 |
| 30.01.2014 | 1.871 | 1.882 | 1.855,38 | 1.875 |
| 31.01.2014 | 1.873 | 1.877 | 1.819 | 1.840 |
| 03.02.2014 | 1.834 | 1.845 | 1.812 | 1.814 |
| 04.02.2014 | 1.804 | 1.855 | 1.789 | 1.840 |
| 05.02.2014 | 1.840 | 1.868 | 1.829,25 | 1.834 |
| 06.02.2014 | 1.843 | 1.880 | 1.839 | 1.873 |
| 07.02.2014 | 1.883 | 1.931,65 | 1.874 | 1.928 |
| 10.02.2014 | 1.934 | 1.938,44 | 1.903 | 1.909 |
| 11.02.2014 | 1.912 | 1.943 | 1.912 | 1.939 |
| 12.02.2014 | 1.946 | 1.959 | 1.935 | 1.940 |
| 13.02.2014 | 1.942 | 1.947 | 1.915 | 1.926 |
| 14.02.2014 | 1.923 | 1.943 | 1.908 | 1.940 |
| 17.02.2014 | 1.937 | 1.977 | 1.930 | 1.957 |
| 18.02.2014 | 1.965 | 2.004 | 1.956 | 2.001 |
| 19.02.2014 | 2.000 | 2.016,49 | 1.993 | 2.008 |
| 20.02.2014 | 1.993 | 2.005 | 1.978 | 2.005 |
| 21.02.2014 | 2.014 | 2.027 | 1.991 | 2.024 |
| 24.02.2014 | 2.019 | 2.035,63 | 2.009 | 2.030 |
| 25.02.2014 | 2.032 | 2.042 | 2.011 | 2.038 |
| 26.02.2014 | 2.034 | 2.042 | 2.012 | 2.012 |
| 27.02.2014 | 2.015 | 2.017,4 | 1.988 | 2.002 |
| 28.02.2014 | 2.003 | 2.033 | 1.993 | 2.027 |
| 03.03.2014 | 1.989 | 1.998 | 1.960 | 1.996 |
| 04.03.2014 | 2.016 | 2.026 | 2.002 | 2.016 |
| 05.03.2014 | 2.008 | 2.019 | 1.995 | 2.010 |
| 06.03.2014 | 2.017 | 2.033 | 2.011 | 2.017 |
| 07.03.2014 | 2.017 | 2.029 | 2.006 | 2.012 |
| 10.03.2014 | 2.010 | 2.053 | 1.998 | 1.998 |
| 11.03.2014 | 2.005 | 2.021 | 1.976 | 1.985 |
| 12.03.2014 | 1.978 | 1.978 | 1.936 | 1.957 |
| 13.03.2014 | 1.966 | 1.966 | 1.925 | 1.925 |
| 14.03.2014 | 1.916 | 1.916 | 1.885 | 1.902 |
| 17.03.2014 | 1.901 | 1.957 | 1.901 | 1.950 |
| 18.03.2014 | 1.950 | 1.981,28 | 1.942 | 1.977 |
| 19.03.2014 | 1.977 | 2.009 | 1.970 | 2.007 |
| 20.03.2014 | 1.993 | 2.032 | 1.972 | 1.974 |
| 21.03.2014 | 1.978 | 1.984 | 1.967 | 1.979 |
| 24.03.2014 | 1.969 | 1.981 | 1.958 | 1.968 |
| 25.03.2014 | 1.970 | 1.988 | 1.966 | 1.978 |
| 26.03.2014 | 1.981 | 2.004,07 | 1.979 | 1.990 |
| 27.03.2014 | 1.988 | 2.002 | 1.966 | 2.001 |
| 28.03.2014 | 2.002 | 2.008 | 1.977 | 1.979 |
| 31.03.2014 | 1.989 | 1.994 | 1.966 | 1.970 |
| 01.04.2014 | 1.980 | 2.007,81 | 1.970 | 2.000 |
| 02.04.2014 | 2.007 | 2.016 | 2.001 | 2.004 |
| 03.04.2014 | 2.006 | 2.013 | 1.978 | 1.982 |
| 04.04.2014 | 1.983 | 2.004 | 1.983 | 1.988 |
| 07.04.2014 | 1.967 | 1.969 | 1.934 | 1.934 |
| 08.04.2014 | 1.932 | 1.938 | 1.870 | 1.891 |
| 09.04.2014 | 1.899 | 1.917 | 1.894 | 1.895 |
| 10.04.2014 | 1.901 | 1.911 | 1.885 | 1.885 |
| 11.04.2014 | 1.873 | 1.875 | 1.802 | 1.803 |
| 14.04.2014 | 1.802 | 1.802 | 1.761 | 1.775 |
| 15.04.2014 | 1.779 | 1.787 | 1.760 | 1.763 |
| 16.04.2014 | 1.773 | 1.814,34 | 1.773 | 1.809 |
| 17.04.2014 | 1.814 | 1.842 | 1.806 | 1.839 |
| 22.04.2014 | 1.840 | 1.863 | 1.833 | 1.855 |
| 23.04.2014 | 1.855 | 1.856 | 1.828 | 1.830 |
| 24.04.2014 | 1.835 | 1.843 | 1.811 | 1.825 |
| 25.04.2014 | 1.817 | 1.827 | 1.809 | 1.816 |
| 28.04.2014 | 1.813 | 1.835 | 1.813 | 1.820 |
| 29.04.2014 | 1.824 | 1.840 | 1.817 | 1.819 |
| 30.04.2014 | 1.812 | 1.820 | 1.799 | 1.812 |
| 01.05.2014 | 1.817 | 1.834 | 1.810 | 1.828 |
| 02.05.2014 | 1.826 | 1.832 | 1.818 | 1.826 |
| 06.05.2014 | 1.826 | 1.832 | 1.814,64 | 1.826 |
| 07.05.2014 | 1.821 | 1.839,36 | 1.816,63 | 1.825 |
| 08.05.2014 | 1.830 | 1.849 | 1.821 | 1.849 |
| 09.05.2014 | 1.848 | 1.852 | 1.827 | 1.840 |
| 12.05.2014 | 1.847 | 1.855 | 1.841 | 1.855 |
| 13.05.2014 | 1.826 | 1.842 | 1.804 | 1.808 |
| 14.05.2014 | 1.811 | 1.813 | 1.798 | 1.801 |
| 15.05.2014 | 1.832 | 1.878 | 1.810 | 1.811 |
| 16.05.2014 | 1.815 | 1.817 | 1.764 | 1.780 |
| 19.05.2014 | 1.780 | 1.805,61 | 1.761 | 1.764 |
| 20.05.2014 | 1.772 | 1.794 | 1.755 | 1.788 |
| 21.05.2014 | 1.789 | 1.799 | 1.775 | 1.794 |
| 22.05.2014 | 1.794 | 1.815 | 1.785 | 1.809 |
| 23.05.2014 | 1.828 | 1.856 | 1.820 | 1.852 |
| 27.05.2014 | 1.871 | 1.908 | 1.864 | 1.906 |
| 28.05.2014 | 1.903 | 1.960 | 1.903 | 1.955 |
| 29.05.2014 | 1.953 | 1.960 | 1.947 | 1.956 |
| 30.05.2014 | 1.960 | 1.971,72 | 1.951 | 1.958 |
| 02.06.2014 | 1.962 | 1.974 | 1.948 | 1.950 |
| 03.06.2014 | 1.948 | 1.958 | 1.940 | 1.956 |
| 04.06.2014 | 1.952 | 1.969 | 1.943 | 1.958 |
| 05.06.2014 | 1.957 | 1.960 | 1.943 | 1.948 |
| 06.06.2014 | 1.948 | 1.978 | 1.946 | 1.978 |
| 09.06.2014 | 1.985 | 1.992 | 1.972 | 1.976 |
| 10.06.2014 | 1.976 | 1.976 | 1.960 | 1.973 |
| 11.06.2014 | 1.966 | 1.975 | 1.961 | 1.968 |
| 12.06.2014 | 1.970 | 1.996 | 1.966,43 | 1.994 |
| 13.06.2014 | 1.981 | 1.982 | 1.935 | 1.967 |
| 16.06.2014 | 1.955 | 1.969 | 1.920 | 1.920 |
| 17.06.2014 | 1.917 | 1.946 | 1.916 | 1.924 |
| 18.06.2014 | 1.921 | 1.933 | 1.908 | 1.908 |
| 19.06.2014 | 1.919 | 1.947 | 1.919 | 1.933 |
| 20.06.2014 | 1.927 | 1.942 | 1.924 | 1.932 |
| 23.06.2014 | 1.937 | 1.942 | 1.908,58 | 1.913 |
| 24.06.2014 | 1.922 | 1.922 | 1.871 | 1.878 |
| 25.06.2014 | 1.871 | 1.878 | 1.858 | 1.870 |
| 26.06.2014 | 1.905 | 2.009 | 1.893 | 1.984 |
| 27.06.2014 | 1.980 | 1.995 | 1.970 | 1.990 |
| 30.06.2014 | 1.995 | 2.019 | 1.988 | 2.007 |
| 01.07.2014 | 2.012 | 2.019 | 1.999 | 2.009 |
| 02.07.2014 | 2.011 | 2.032 | 2.001 | 2.028 |
| 03.07.2014 | 2.026 | 2.037 | 2.017 | 2.029 |
| 04.07.2014 | 2.030 | 2.031 | 2.009 | 2.017 |
| 07.07.2014 | 2.017 | 2.023 | 1.986 | 2.003 |
| 08.07.2014 | 2.008 | 2.009 | 1.960 | 1.960 |
| 09.07.2014 | 1.961 | 1.963 | 1.939 | 1.956 |
| 10.07.2014 | 1.944 | 1.948 | 1.870 | 1.896 |
| 11.07.2014 | 1.896 | 1.915 | 1.896 | 1.915 |
| 14.07.2014 | 1.919 | 1.956 | 1.912 | 1.956 |
| 15.07.2014 | 1.954 | 1.963 | 1.929 | 1.946 |
| 16.07.2014 | 1.966 | 1.997 | 1.938,6 | 1.977 |
| 17.07.2014 | 1.970 | 1.982 | 1.944 | 1.950 |
| 18.07.2014 | 1.944 | 1.944 | 1.912 | 1.926 |
| 21.07.2014 | 1.929 | 1.929 | 1.898 | 1.912 |
| 22.07.2014 | 1.927 | 1.946 | 1.920 | 1.946 |
| 23.07.2014 | 1.922 | 1.939 | 1.913 | 1.920 |
| 24.07.2014 | 1.925 | 1.939 | 1.910 | 1.933 |
| 25.07.2014 | 1.930 | 1.951 | 1.926 | 1.938 |
| 28.07.2014 | 1.948 | 1.948 | 1.916 | 1.938 |
| 29.07.2014 | 1.946 | 1.958 | 1.935 | 1.948 |
| 30.07.2014 | 1.946 | 1.956 | 1.935 | 1.950 |
| 31.07.2014 | 1.952 | 1.954 | 1.920 | 1.938 |
| 01.08.2014 | 1.938 | 1.938 | 1.902 | 1.903 |
| 04.08.2014 | 1.908 | 1.909 | 1.879 | 1.896 |
| 05.08.2014 | 1.904 | 1.922 | 1.884 | 1.893 |
| 06.08.2014 | 1.887 | 1.887 | 1.841 | 1.870 |
| 07.08.2014 | 1.869 | 1.872 | 1.845 | 1.856 |
| 08.08.2014 | 1.841 | 1.872 | 1.819 | 1.859 |
| 11.08.2014 | 1.882 | 1.914,94 | 1.874 | 1.903 |
| 12.08.2014 | 1.898 | 1.917 | 1.893 | 1.911 |
| 13.08.2014 | 1.923 | 1.936 | 1.900 | 1.931 |
| 14.08.2014 | 1.931 | 1.944 | 1.919 | 1.935 |
| 15.08.2014 | 1.937 | 1.953,65 | 1.925 | 1.927 |
| 18.08.2014 | 1.945 | 1.951 | 1.936 | 1.949 |
| 19.08.2014 | 1.953 | 1.993 | 1.953 | 1.983 |
| 20.08.2014 | 1.987 | 1.994 | 1.976 | 1.991 |
| 21.08.2014 | 1.999 | 2.011 | 1.986 | 2.005 |
| 22.08.2014 | 1.994 | 2.031 | 1.976 | 2.029 |
| 26.08.2014 | 2.025 | 2.044,75 | 2.021,3 | 2.036 |
| 27.08.2014 | 2.043 | 2.061 | 2.041 | 2.061 |
| 28.08.2014 | 2.065 | 2.065 | 2.033 | 2.034 |
| 29.08.2014 | 2.034 | 2.055 | 2.029 | 2.043 |
| 01.09.2014 | 2.039 | 2.058 | 2.038 | 2.058 |
| 02.09.2014 | 2.053 | 2.075 | 2.053 | 2.071 |
| 03.09.2014 | 2.084 | 2.090 | 2.059 | 2.060 |
| 04.09.2014 | 2.055 | 2.094,06 | 2.051 | 2.085 |
| 05.09.2014 | 2.051 | 2.051 | 2.015 | 2.040 |
| 08.09.2014 | 2.033 | 2.055 | 2.033 | 2.051 |
| 09.09.2014 | 2.040 | 2.077 | 2.035 | 2.073 |
| 10.09.2014 | 2.062 | 2.070 | 2.044 | 2.049 |
| 11.09.2014 | 1.907 | 1.919 | 1.865 | 1.867 |
| 12.09.2014 | 1.867 | 1.875 | 1.849,64 | 1.869 |
| 15.09.2014 | 1.864 | 1.874 | 1.854 | 1.859 |
| 16.09.2014 | 1.850 | 1.850 | 1.826 | 1.836 |
| 17.09.2014 | 1.846 | 1.869 | 1.838 | 1.864 |
| 18.09.2014 | 1.870 | 1.871 | 1.853 | 1.870 |
| 19.09.2014 | 1.887 | 1.910 | 1.883 | 1.892 |
| 22.09.2014 | 1.890 | 1.916,39 | 1.880 | 1.897 |
| 23.09.2014 | 1.894 | 1.912 | 1.885 | 1.909 |
| 24.09.2014 | 1.912 | 1.915 | 1.889 | 1.911 |
| 25.09.2014 | 1.907 | 1.928 | 1.887 | 1.892 |
| 26.09.2014 | 1.902 | 1.912,11 | 1.871 | 1.894 |
| 29.09.2014 | 1.894 | 1.910 | 1.890 | 1.892 |
| 30.09.2014 | 1.899 | 1.904 | 1.853 | 1.868 |
| 01.10.2014 | 1.868 | 1.874 | 1.850 | 1.861 |
| 02.10.2014 | 1.869 | 1.873 | 1.819 | 1.821 |
| 03.10.2014 | 1.874 | 1.889 | 1.821 | 1.857 |
| 06.10.2014 | 1.857 | 1.878 | 1.840 | 1.857 |
| 07.10.2014 | 1.855 | 1.855 | 1.808 | 1.809 |
| 08.10.2014 | 1.804 | 1.856 | 1.791 | 1.849 |
| 09.10.2014 | 1.871 | 1.885 | 1.817 | 1.822 |
| 10.10.2014 | 1.802 | 1.828 | 1.797 | 1.814 |
| 13.10.2014 | 1.800 | 1.824 | 1.786 | 1.816 |
| 14.10.2014 | 1.802 | 1.828 | 1.784 | 1.821 |
| 15.10.2014 | 1.824 | 1.830 | 1.789 | 1.794 |
| 16.10.2014 | 1.804 | 1.819 | 1.761 | 1.798 |
| 17.10.2014 | 1.800 | 1.848 | 1.799 | 1.848 |
| 20.10.2014 | 1.843 | 1.859 | 1.835 | 1.856 |
| 21.10.2014 | 1.848 | 1.906 | 1.848 | 1.889 |
| 22.10.2014 | 1.895 | 1.927 | 1.895 | 1.924 |
| 23.10.2014 | 1.930 | 1.945 | 1.914 | 1.930 |
| 24.10.2014 | 1.920 | 1.936,64 | 1.915 | 1.916 |
| 27.10.2014 | 1.932 | 1.939 | 1.913 | 1.923 |
| 28.10.2014 | 1.938 | 1.946 | 1.928 | 1.937 |
| 29.10.2014 | 1.944 | 1.959 | 1.936 | 1.940 |
| 30.10.2014 | 1.943 | 1.974 | 1.928 | 1.971 |
| 31.10.2014 | 1.988 | 2.040 | 1.988 | 2.015 |
| 03.11.2014 | 2.010 | 2.020,84 | 2.000 | 2.010 |
| 04.11.2014 | 2.005 | 2.042 | 2.005 | 2.041 |
| 05.11.2014 | 2.049 | 2.077 | 2.049 | 2.075 |
| 06.11.2014 | 2.062 | 2.065 | 2.038 | 2.049 |
| 07.11.2014 | 2.057 | 2.067 | 2.037 | 2.045 |
| 10.11.2014 | 2.046 | 2.059 | 2.035 | 2.054 |
| 11.11.2014 | 2.053 | 2.067 | 2.049 | 2.050 |
| 12.11.2014 | 2.048 | 2.054,63 | 2.016,99 | 2.025 |
| 13.11.2014 | 2.050 | 2.087 | 2.024 | 2.053 |
| 14.11.2014 | 2.052 | 2.087 | 2.036 | 2.055 |
| 17.11.2014 | 2.045 | 2.075 | 2.044 | 2.071 |
| 18.11.2014 | 2.076 | 2.090 | 2.065 | 2.087 |
| 19.11.2014 | 2.092 | 2.099 | 2.065 | 2.072 |
| 20.11.2014 | 2.071 | 2.084 | 2.060 | 2.084 |
| 21.11.2014 | 2.091 | 2.110 | 2.082 | 2.103 |
| 24.11.2014 | 2.125 | 2.178 | 2.125 | 2.172 |
| 25.11.2014 | 2.172 | 2.200 | 2.172 | 2.199 |
| 26.11.2014 | 2.204 | 2.224 | 2.200,92 | 2.219 |
| 27.11.2014 | 2.227 | 2.240 | 2.214 | 2.231 |
| 28.11.2014 | 2.229 | 2.266 | 2.229 | 2.255 |
| 01.12.2014 | 2.245 | 2.262 | 2.217 | 2.222 |
| 02.12.2014 | 2.225 | 2.255,73 | 2.223 | 2.254 |
| 03.12.2014 | 2.251 | 2.257 | 2.225 | 2.227 |
| 04.12.2014 | 2.232 | 2.236,25 | 2.193 | 2.196 |
| 05.12.2014 | 2.210 | 2.257 | 2.203 | 2.251 |
| 08.12.2014 | 2.247 | 2.252 | 2.232 | 2.243 |
| 09.12.2014 | 2.228 | 2.230 | 2.143,48 | 2.155 |
| 10.12.2014 | 2.161 | 2.218,88 | 2.160 | 2.198 |
| 11.12.2014 | 2.194 | 2.201 | 2.150 | 2.155 |
| 12.12.2014 | 2.145 | 2.148 | 2.103 | 2.105 |
| 15.12.2014 | 2.101 | 2.105 | 2.056 | 2.056 |
| 16.12.2014 | 2.061 | 2.129 | 2.045 | 2.128 |
| 17.12.2014 | 2.118 | 2.141 | 2.101 | 2.131 |
| 18.12.2014 | 2.152 | 2.221 | 2.143 | 2.216 |
| 19.12.2014 | 2.224 | 2.259 | 2.198 | 2.210 |
| 22.12.2014 | 2.230 | 2.253 | 2.216 | 2.247 |
| 23.12.2014 | 2.258 | 2.275 | 2.225 | 2.238 |
| 24.12.2014 | 2.276 | 2.276 | 2.230 | 2.240 |
| 29.12.2014 | 2.240 | 2.263 | 2.228 | 2.241 |
| 30.12.2014 | 2.226 | 2.235 | 2.203 | 2.213 |
| 31.12.2014 | 2.198 | 2.243,09 | 2.198 | 2.221 |