£1,741
1,37%
Echtzeit-Aktienkurs LondonMetric Property PLC
Bid:
Ask:
Aktienkurse zur LondonMetric Property PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 1,74 | 1,74 | 1,72 | 1,72 | 0,41% | 580.520,00 |
| 08.10.2026 | 1,71 | 1,73 | 1,71 | 1,72 | -0,29% | 610.917,00 |
| 07.10.2026 | 1,74 | 1,75 | 1,72 | 1,72 | -1,03% | 1.321.986,00 |
| 06.10.2026 | 1,72 | 1,74 | 1,72 | 1,74 | 1,99% | 902.913,00 |
| 05.10.2026 | 1,72 | 1,72 | 1,70 | 1,71 | -0,23% | 1.348.774,00 |
| 02.10.2026 | 1,71 | 1,73 | 1,71 | 1,71 | 0,06% | 1.384.658,00 |
| 01.10.2026 | 1,78 | 1,79 | 1,71 | 1,71 | -4,71% | 2.525.920,00 |
| 30.09.2026 | 1,80 | 1,82 | 1,79 | 1,79 | -0,11% | 1.422.488,00 |
| 29.09.2026 | 1,79 | 1,81 | 1,78 | 1,80 | 0,62% | 598.909,00 |
| 28.09.2026 | 1,79 | 1,81 | 1,78 | 1,78 | 0,08% | 564.096,00 |
| 25.09.2026 | 1,80 | 1,81 | 1,78 | 1,78 | -0,17% | 937.053,00 |
| 24.09.2026 | 1,78 | 1,80 | 1,78 | 1,79 | -0,20% | 1.145.166,00 |
| 23.09.2026 | 1,81 | 1,82 | 1,79 | 1,79 | -0,78% | 979.039,00 |
| 22.09.2026 | 1,81 | 1,82 | 1,79 | 1,80 | -0,58% | 1.098.374,00 |
| 21.09.2026 | 1,79 | 1,82 | 1,78 | 1,81 | 1,97% | 1.166.757,00 |
| 18.09.2026 | 1,79 | 1,80 | 1,78 | 1,78 | -1,66% | 2.609.739,00 |
| 17.09.2026 | 1,80 | 1,81 | 1,79 | 1,81 | 0,78% | 398.394,00 |
| 16.09.2026 | 1,78 | 1,80 | 1,78 | 1,80 | 1,18% | 987.598,00 |
| 15.09.2026 | 1,76 | 1,79 | 1,75 | 1,77 | 0,74% | 1.098.971,00 |
| 14.09.2026 | 1,77 | 1,78 | 1,75 | 1,76 | -1,15% | 1.484.598,00 |
| 11.09.2026 | 1,78 | 1,80 | 1,78 | 1,78 | 0,03% | 1.332.967,00 |
| 10.09.2026 | 1,79 | 1,80 | 1,78 | 1,78 | -0,47% | 784.247,00 |
| 09.09.2026 | 1,83 | 1,83 | 1,79 | 1,79 | -1,89% | 1.427.652,00 |
| 08.09.2026 | 1,85 | 1,85 | 1,81 | 1,82 | -0,05% | 460.997,00 |
| 07.09.2026 | 1,84 | 1,84 | 1,82 | 1,83 | -1,24% | 575.456,00 |
| 04.09.2026 | 1,84 | 1,85 | 1,83 | 1,85 | 0,43% | 1.212.303,00 |
| 03.09.2026 | 1,83 | 1,84 | 1,82 | 1,84 | 0,90% | 1.705.099,00 |
| 02.09.2026 | 1,84 | 1,84 | 1,81 | 1,82 | -1,00% | 2.251.755,00 |
| 01.09.2026 | 1,88 | 1,89 | 1,83 | 1,84 | -3,18% | 990.590,00 |
| 31.08.2026 | 1,91 | 1,91 | 1,90 | 1,90 | 0,82% | - |
| 28.08.2026 | 1,90 | 1,90 | 1,88 | 1,89 | -0,42% | 414.099,00 |
| 27.08.2026 | 1,91 | 1,91 | 1,89 | 1,90 | -2,72% | 628.303,00 |
| 26.08.2026 | 1,96 | 1,96 | 1,94 | 1,95 | 0,03% | 564.626,00 |
| 25.08.2026 | 1,94 | 1,95 | 1,93 | 1,95 | 0,54% | 798.745,00 |
| 24.08.2026 | 1,93 | 1,94 | 1,92 | 1,94 | 0,26% | 350.470,00 |
| 21.08.2026 | 1,90 | 1,93 | 1,90 | 1,93 | 1,31% | 516.170,00 |
| 20.08.2026 | 1,91 | 1,92 | 1,90 | 1,91 | 0,16% | 621.211,00 |
| 19.08.2026 | 1,89 | 1,90 | 1,88 | 1,90 | 0,69% | 678.488,00 |
| 18.08.2026 | 1,91 | 1,91 | 1,89 | 1,89 | -1,02% | 1.174.909,00 |
| 17.08.2026 | 1,94 | 1,94 | 1,91 | 1,91 | -1,82% | 733.784,00 |
| 14.08.2026 | 1,95 | 1,95 | 1,93 | 1,95 | 0,36% | 871.800,00 |
| 13.08.2026 | 1,93 | 1,95 | 1,92 | 1,94 | 0,41% | 583.552,00 |
| 12.08.2026 | 1,94 | 1,94 | 1,92 | 1,93 | -0,03% | 633.947,00 |
| 11.08.2026 | 1,92 | 1,94 | 1,92 | 1,93 | 0,03% | 688.785,00 |
| 10.08.2026 | 1,95 | 1,96 | 1,93 | 1,93 | -1,03% | 796.436,00 |
| 07.08.2026 | 1,95 | 1,96 | 1,93 | 1,95 | -0,41% | 926.900,00 |
| 06.08.2026 | 1,98 | 1,98 | 1,95 | 1,96 | -0,86% | 937.411,00 |
| 05.08.2026 | 1,99 | 1,99 | 1,97 | 1,98 | -0,15% | 712.397,00 |
| 04.08.2026 | 1,96 | 1,98 | 1,96 | 1,98 | 1,12% | 1.018.672,00 |
| 03.08.2026 | 1,97 | 1,98 | 1,96 | 1,96 | -0,20% | 1.151.997,00 |
| 31.07.2026 | 1,98 | 1,99 | 1,96 | 1,96 | -1,06% | 865.749,00 |
| 30.07.2026 | 1,96 | 2,00 | 1,96 | 1,98 | 0,69% | 1.039.445,00 |
| 29.07.2026 | 1,99 | 1,99 | 1,96 | 1,97 | -0,98% | 644.064,00 |
| 28.07.2026 | 1,98 | 1,99 | 1,97 | 1,99 | 0,40% | 513.569,00 |
| 27.07.2026 | 1,97 | 1,99 | 1,96 | 1,98 | 1,28% | 1.218.456,00 |
| 24.07.2026 | 1,94 | 1,96 | 1,93 | 1,96 | 0,77% | 924.547,00 |
| 23.07.2026 | 1,93 | 1,97 | 1,93 | 1,94 | 0,05% | 1.672.618,00 |
| 22.07.2026 | 1,90 | 1,95 | 1,90 | 1,94 | 1,20% | 850.571,00 |
| 21.07.2026 | 1,92 | 1,93 | 1,91 | 1,92 | -0,52% | 708.323,00 |
| 20.07.2026 | 1,91 | 1,94 | 1,91 | 1,93 | -0,31% | 883.434,00 |
| 17.07.2026 | 1,90 | 1,94 | 1,90 | 1,93 | 2,44% | 917.374,00 |
| 16.07.2026 | 1,87 | 1,89 | 1,86 | 1,89 | -0,11% | 1.524.120,00 |
| 15.07.2026 | 1,88 | 1,90 | 1,87 | 1,89 | -0,21% | 591.248,00 |
| 14.07.2026 | 1,87 | 1,90 | 1,85 | 1,89 | 0,05% | 913.014,00 |
| 13.07.2026 | 1,88 | 1,90 | 1,88 | 1,89 | 0,27% | 984.958,00 |
| 10.07.2026 | 1,88 | 1,90 | 1,88 | 1,89 | 0,53% | 678.543,00 |
| 09.07.2026 | 1,86 | 1,88 | 1,85 | 1,88 | 1,79% | 1.024.811,00 |
| 08.07.2026 | 1,89 | 1,89 | 1,84 | 1,84 | -2,54% | 1.253.797,00 |
| 07.07.2026 | 1,88 | 1,90 | 1,87 | 1,89 | 0,64% | 915.537,00 |
| 06.07.2026 | 1,89 | 1,90 | 1,87 | 1,88 | -0,32% | 536.419,00 |
| 03.07.2026 | 1,90 | 1,90 | 1,88 | 1,89 | -0,53% | 279.550,00 |
| 02.07.2026 | 1,88 | 1,90 | 1,88 | 1,90 | 0,77% | 544.878,00 |
| 01.07.2026 | 1,88 | 1,88 | 1,86 | 1,88 | -0,08% | 1.114.875,00 |
| 30.06.2026 | 1,89 | 1,90 | 1,88 | 1,88 | -0,90% | 773.619,00 |
| 29.06.2026 | 1,91 | 1,91 | 1,89 | 1,90 | -0,73% | 448.189,00 |
| 26.06.2026 | 1,90 | 1,91 | 1,89 | 1,91 | 0,79% | 1.198.065,00 |
| 25.06.2026 | 1,89 | 1,93 | 1,89 | 1,90 | 0,66% | 1.268.919,00 |
| 24.06.2026 | 1,85 | 1,90 | 1,84 | 1,89 | 2,86% | 2.705.892,00 |
| 23.06.2026 | 1,82 | 1,84 | 1,81 | 1,83 | 0,05% | 920.157,00 |
| 22.06.2026 | 1,82 | 1,84 | 1,80 | 1,83 | 0,66% | 1.398.310,00 |
| 19.06.2026 | 1,83 | 1,83 | 1,81 | 1,82 | 0,22% | 1.459.256,00 |
| 18.06.2026 | 1,81 | 1,82 | 1,80 | 1,82 | -0,16% | 1.901.856,00 |
| 17.06.2026 | 1,86 | 1,86 | 1,82 | 1,82 | -2,26% | 1.397.752,00 |
| 16.06.2026 | 1,85 | 1,86 | 1,84 | 1,86 | 0,49% | 923.646,00 |
| 15.06.2026 | 1,88 | 1,90 | 1,85 | 1,85 | -0,16% | 848.744,00 |
| 12.06.2026 | 1,83 | 1,86 | 1,83 | 1,86 | 2,37% | 1.080.760,00 |
| 11.06.2026 | 1,81 | 1,83 | 1,80 | 1,81 | -1,06% | 920.433,00 |
| 10.06.2026 | 1,81 | 1,84 | 1,80 | 1,83 | 1,24% | 2.289.365,00 |
| 09.06.2026 | 1,79 | 1,82 | 1,79 | 1,81 | 1,06% | 1.259.402,00 |
| 08.06.2026 | 1,79 | 1,81 | 1,78 | 1,79 | -0,56% | 1.683.907,00 |
| 05.06.2026 | 1,83 | 1,84 | 1,80 | 1,80 | -1,64% | 1.503.978,00 |
| 04.06.2026 | 1,81 | 1,84 | 1,81 | 1,83 | -0,71% | 607.494,00 |
| 03.06.2026 | 1,86 | 1,87 | 1,84 | 1,84 | -1,55% | 1.022.552,00 |
| 02.06.2026 | 1,90 | 1,90 | 1,87 | 1,87 | -0,16% | 1.335.026,00 |
| 01.06.2026 | 1,89 | 1,91 | 1,87 | 1,88 | -1,16% | 2.115.597,00 |
| 29.05.2026 | 1,91 | 1,91 | 1,90 | 1,90 | 0,00% | 1.671.748,00 |
| 28.05.2026 | 1,90 | 1,90 | 1,88 | 1,90 | -0,47% | 1.239.970,00 |
| 27.05.2026 | 1,89 | 1,92 | 1,89 | 1,91 | 0,53% | 881.752,00 |
| 26.05.2026 | 1,88 | 1,91 | 1,87 | 1,90 | -1,29% | 1.114.945,00 |
| 25.05.2026 | 1,90 | 1,92 | 1,90 | 1,92 | 2,77% | - |