£1,990
-0,05%
Echtzeit-Aktienkurs LondonMetric Property PLC
Bid:
Ask:
Aktienkurse zur LondonMetric Property PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,98 | 1,98 | 1,97 | 1,98 | -0,15% | 330.272,00 |
| 03.07.2025 | 1,99 | 2,01 | 1,97 | 1,98 | 0,18% | 1.652.896,00 |
| 02.07.2025 | 2,05 | 2,05 | 1,97 | 1,98 | -3,20% | 1.688.630,00 |
| 01.07.2025 | 2,04 | 2,05 | 2,03 | 2,04 | 0,69% | 719.787,00 |
| 30.06.2025 | 2,05 | 2,06 | 2,03 | 2,03 | -0,54% | 1.228.559,00 |
| 27.06.2025 | 2,03 | 2,04 | 2,02 | 2,04 | 0,44% | 717.833,00 |
| 26.06.2025 | 2,02 | 2,04 | 2,01 | 2,03 | 0,69% | 628.635,00 |
| 25.06.2025 | 2,04 | 2,04 | 2,01 | 2,02 | -1,18% | 1.169.871,00 |
| 24.06.2025 | 2,07 | 2,07 | 2,02 | 2,04 | 1,09% | 897.583,00 |
| 23.06.2025 | 2,01 | 2,02 | 2,00 | 2,02 | -0,10% | 746.442,00 |
| 20.06.2025 | 2,03 | 2,04 | 2,02 | 2,02 | 0,25% | 1.306.910,00 |
| 19.06.2025 | 2,02 | 2,03 | 2,00 | 2,02 | -0,54% | 923.017,00 |
| 18.06.2025 | 2,01 | 2,03 | 2,00 | 2,03 | 0,90% | 1.106.185,00 |
| 17.06.2025 | 1,98 | 2,01 | 1,98 | 2,01 | 0,80% | 749.065,00 |
| 16.06.2025 | 1,99 | 2,00 | 1,98 | 1,99 | -0,10% | 807.346,00 |
| 13.06.2025 | 2,01 | 2,01 | 2,00 | 2,00 | -1,24% | 1.096.869,00 |
| 12.06.2025 | 2,02 | 2,02 | 2,00 | 2,02 | 0,05% | 1.258.813,00 |
| 11.06.2025 | 2,03 | 2,03 | 2,01 | 2,02 | -0,05% | 1.438.917,00 |
| 10.06.2025 | 2,01 | 2,03 | 2,00 | 2,02 | 1,48% | 875.021,00 |
| 09.06.2025 | 1,98 | 1,99 | 1,98 | 1,99 | 0,73% | 395.071,00 |
| 06.06.2025 | 1,99 | 1,99 | 1,97 | 1,98 | 0,00% | 904.339,00 |
| 05.06.2025 | 1,99 | 2,01 | 1,97 | 1,98 | -0,90% | 510.424,00 |
| 04.06.2025 | 2,00 | 2,00 | 1,99 | 2,00 | -0,50% | 1.004.344,00 |
| 03.06.2025 | 2,01 | 2,03 | 2,00 | 2,01 | -0,25% | 836.744,00 |
| 02.06.2025 | 2,01 | 2,02 | 2,00 | 2,01 | 0,10% | 647.774,00 |
| 30.05.2025 | 2,01 | 2,02 | 2,00 | 2,01 | 0,45% | 770.129,00 |
| 29.05.2025 | 1,98 | 2,00 | 1,96 | 2,00 | 0,10% | 1.272.451,00 |
| 28.05.2025 | 2,00 | 2,01 | 1,99 | 2,00 | 0,25% | 1.228.955,00 |
| 27.05.2025 | 1,99 | 2,00 | 1,98 | 1,99 | -0,50% | 826.158,00 |
| 26.05.2025 | 2,01 | 2,01 | 2,00 | 2,00 | 1,84% | - |
| 23.05.2025 | 1,97 | 1,98 | 1,94 | 1,97 | 0,05% | 1.086.174,00 |
| 22.05.2025 | 1,96 | 1,97 | 1,95 | 1,97 | 0,00% | 1.485.687,00 |
| 21.05.2025 | 1,96 | 1,97 | 1,93 | 1,97 | -0,10% | 2.097.392,00 |
| 20.05.2025 | 1,95 | 1,97 | 1,94 | 1,97 | 1,60% | 1.840.834,00 |
| 19.05.2025 | 1,94 | 1,94 | 1,92 | 1,94 | -0,51% | 780.937,00 |
| 16.05.2025 | 1,93 | 1,95 | 1,92 | 1,95 | 0,83% | 1.546.021,00 |
| 15.05.2025 | 1,88 | 1,93 | 1,88 | 1,93 | 2,50% | 1.113.397,00 |
| 14.05.2025 | 1,89 | 1,90 | 1,87 | 1,88 | 0,32% | 777.189,00 |
| 13.05.2025 | 1,89 | 1,90 | 1,87 | 1,88 | -0,74% | 1.864.961,00 |
| 12.05.2025 | 1,94 | 1,94 | 1,87 | 1,89 | -1,97% | 1.753.814,00 |
| 09.05.2025 | 1,91 | 1,93 | 1,90 | 1,93 | 0,68% | 1.780.484,00 |
| 08.05.2025 | 1,94 | 1,95 | 1,91 | 1,92 | -1,08% | 709.088,00 |
| 07.05.2025 | 1,96 | 1,96 | 1,92 | 1,94 | -1,32% | 1.019.554,00 |
| 06.05.2025 | 1,94 | 1,97 | 1,94 | 1,96 | -0,45% | 665.026,00 |
| 05.05.2025 | 1,96 | 1,97 | 1,96 | 1,97 | 1,17% | - |
| 02.05.2025 | 1,96 | 1,96 | 1,93 | 1,95 | 0,36% | 237.444,00 |
| 01.05.2025 | 1,92 | 1,95 | 1,92 | 1,94 | 1,30% | 163.216,00 |
| 30.04.2025 | 1,92 | 1,92 | 1,90 | 1,92 | 0,26% | 690.419,00 |
| 29.04.2025 | 1,93 | 1,93 | 1,91 | 1,91 | -0,36% | 517.846,00 |
| 28.04.2025 | 1,93 | 1,93 | 1,91 | 1,92 | 0,00% | 371.297,00 |
| 25.04.2025 | 1,92 | 1,93 | 1,91 | 1,92 | 0,42% | 569.905,00 |
| 24.04.2025 | 1,91 | 1,93 | 1,90 | 1,91 | 0,58% | 1.263.964,00 |
| 23.04.2025 | 1,91 | 1,92 | 1,89 | 1,90 | -0,52% | 1.546.208,00 |
| 22.04.2025 | 1,91 | 1,93 | 1,90 | 1,91 | -0,05% | 985.037,00 |
| 17.04.2025 | 1,88 | 1,91 | 1,87 | 1,91 | 1,16% | 668.727,00 |
| 16.04.2025 | 1,88 | 1,89 | 1,87 | 1,89 | 0,27% | 967.954,00 |
| 15.04.2025 | 1,86 | 1,89 | 1,85 | 1,88 | 2,17% | 2.266.011,00 |
| 14.04.2025 | 1,84 | 1,87 | 1,83 | 1,84 | 1,21% | 1.497.777,00 |
| 11.04.2025 | 1,81 | 1,83 | 1,78 | 1,82 | 1,84% | 1.104.231,00 |
| 10.04.2025 | 1,78 | 1,81 | 1,77 | 1,79 | 4,68% | 922.603,00 |
| 09.04.2025 | 1,74 | 1,74 | 1,67 | 1,71 | -2,68% | 1.417.950,00 |
| 08.04.2025 | 1,72 | 1,77 | 1,68 | 1,76 | 3,11% | 1.551.727,00 |
| 07.04.2025 | 1,77 | 1,79 | 1,70 | 1,70 | -5,55% | 1.824.951,00 |
| 04.04.2025 | 1,87 | 1,90 | 1,80 | 1,80 | -3,69% | 3.720.882,00 |
| 03.04.2025 | 1,81 | 1,88 | 1,81 | 1,87 | 3,14% | 1.227.421,00 |
| 02.04.2025 | 1,82 | 1,82 | 1,80 | 1,82 | -0,44% | 875.211,00 |
| 01.04.2025 | 1,83 | 1,85 | 1,81 | 1,82 | -0,60% | 829.478,00 |
| 31.03.2025 | 1,83 | 1,86 | 1,82 | 1,83 | 0,05% | 976.721,00 |
| 28.03.2025 | 1,80 | 1,84 | 1,80 | 1,83 | 2,06% | 702.340,00 |
| 27.03.2025 | 1,81 | 1,82 | 1,79 | 1,80 | -0,72% | 632.368,00 |
| 26.03.2025 | 1,81 | 1,82 | 1,79 | 1,81 | 0,33% | 739.204,00 |
| 25.03.2025 | 1,79 | 1,82 | 1,79 | 1,80 | 0,67% | 1.214.353,00 |
| 24.03.2025 | 1,81 | 1,82 | 1,79 | 1,79 | -1,00% | 369.533,00 |
| 21.03.2025 | 1,79 | 1,81 | 1,79 | 1,81 | 0,84% | 1.295.476,00 |
| 20.03.2025 | 1,80 | 1,82 | 1,79 | 1,79 | 0,06% | 601.650,00 |
| 19.03.2025 | 1,79 | 1,80 | 1,79 | 1,79 | 0,08% | 302.424,00 |
| 18.03.2025 | 1,81 | 1,81 | 1,79 | 1,79 | -0,69% | 773.790,00 |
| 17.03.2025 | 1,80 | 1,81 | 1,79 | 1,80 | 0,28% | 402.075,00 |
| 14.03.2025 | 1,78 | 1,80 | 1,76 | 1,80 | 1,21% | 1.156.566,00 |
| 13.03.2025 | 1,77 | 1,78 | 1,76 | 1,78 | 0,14% | 918.886,00 |
| 12.03.2025 | 1,78 | 1,80 | 1,77 | 1,78 | -0,70% | 1.803.277,00 |
| 11.03.2025 | 1,80 | 1,86 | 1,79 | 1,79 | -0,91% | 1.837.404,00 |
| 10.03.2025 | 1,78 | 1,82 | 1,78 | 1,80 | 1,75% | 904.701,00 |
| 07.03.2025 | 1,74 | 1,78 | 1,73 | 1,77 | 2,19% | 953.179,00 |
| 06.03.2025 | 1,79 | 1,79 | 1,72 | 1,74 | -4,51% | 1.925.606,00 |
| 05.03.2025 | 1,85 | 1,86 | 1,81 | 1,82 | -2,10% | 764.623,00 |
| 04.03.2025 | 1,84 | 1,87 | 1,84 | 1,86 | 0,32% | 462.850,00 |
| 03.03.2025 | 1,86 | 1,86 | 1,84 | 1,85 | -0,64% | 1.113.614,00 |
| 28.02.2025 | 1,87 | 1,87 | 1,85 | 1,86 | -1,19% | 1.525.721,00 |
| 27.02.2025 | 1,88 | 1,89 | 1,87 | 1,88 | 0,16% | 503.181,00 |
| 26.02.2025 | 1,91 | 1,92 | 1,88 | 1,88 | -1,31% | 734.436,00 |
| 25.02.2025 | 1,90 | 1,92 | 1,90 | 1,91 | 0,13% | 512.379,00 |
| 24.02.2025 | 1,92 | 1,93 | 1,89 | 1,90 | -0,26% | 385.363,00 |
| 21.02.2025 | 1,91 | 1,93 | 1,91 | 1,91 | -0,10% | 684.151,00 |
| 20.02.2025 | 1,91 | 1,92 | 1,90 | 1,91 | 0,39% | 1.061.744,00 |
| 19.02.2025 | 1,91 | 1,91 | 1,89 | 1,90 | -0,68% | 562.697,00 |
| 18.02.2025 | 1,91 | 1,92 | 1,90 | 1,92 | 0,26% | 522.597,00 |
| 17.02.2025 | 1,91 | 1,92 | 1,90 | 1,91 | -0,29% | 485.125,00 |
| 14.02.2025 | 1,92 | 1,93 | 1,91 | 1,92 | -0,31% | 477.154,00 |
| 13.02.2025 | 1,91 | 1,92 | 1,89 | 1,92 | 2,10% | 1.510.822,00 |