Londonmetric Property Plc (LMPL)

LMPL
🏛️ Vereinigtes Königreich →
179.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 282.20 284.60 282.20 283.40 0.4M
2021-12-30 282.60 285.20 282.40 285.20 0.9M
2021-12-29 277.80 284.20 277.80 282.60 1.6M
2021-12-24 277.80 278.60 277.00 277.00 0.2M
2021-12-23 277.60 278.20 276.00 277.60 1.0M
2021-12-22 274.00 277.20 273.20 276.20 1.4M
2021-12-21 277.00 278.60 274.00 274.20 1.7M
2021-12-20 273.00 276.60 272.40 275.20 3.0M
2021-12-17 276.00 278.60 274.80 277.80 15.0M
2021-12-16 280.60 281.40 274.80 274.80 1.8M
2021-12-15 276.80 279.40 275.40 278.80 2.4M
2021-12-14 277.40 280.20 275.20 275.20 4.6M
2021-12-13 273.80 276.80 272.80 276.40 1.6M
2021-12-10 276.60 277.40 273.60 273.80 1.4M
2021-12-09 277.00 279.40 276.40 277.20 3.0M
2021-12-08 275.00 279.91 274.20 276.00 6.9M
2021-12-07 271.80 275.80 271.16 274.80 2.5M
2021-12-06 271.00 273.16 269.20 270.40 2.4M
2021-12-03 273.80 275.00 269.00 269.40 3.0M
2021-12-02 273.20 274.40 271.60 272.80 3.0M
2021-12-01 272.60 275.60 271.20 274.80 2.2M
2021-11-30 271.60 273.20 268.60 271.00 4.3M
2021-11-29 273.00 276.60 272.00 272.00 7.4M
2021-11-26 269.60 274.80 269.00 271.20 3.1M
2021-11-25 272.00 275.60 271.46 274.40 2.6M
2021-11-24 271.40 275.20 270.40 273.40 3.0M
2021-11-23 274.60 274.60 270.60 270.80 7.7M
2021-11-22 276.00 280.80 274.70 275.20 2.2M
2021-11-19 266.20 276.80 266.00 275.40 6.9M
2021-11-18 265.00 270.80 261.00 268.00 4.9M
2021-11-17 273.40 274.60 267.33 268.00 3.3M
2021-11-16 272.60 274.80 272.60 274.40 1.0M
2021-11-15 271.40 273.40 270.40 273.00 1.2M
2021-11-12 269.40 271.80 268.60 271.80 5.6M
2021-11-11 268.60 269.80 267.74 268.60 1.6M
2021-11-10 269.80 270.80 267.60 268.80 1.5M
2021-11-09 269.80 271.60 268.60 269.60 1.3M
2021-11-08 272.40 273.60 269.60 270.20 3.8M
2021-11-05 271.40 272.60 269.80 272.60 2.0M
2021-11-04 264.20 271.00 264.00 270.80 4.0M
2021-11-03 265.00 265.00 261.12 263.60 1.7M
2021-11-02 261.00 264.20 259.60 263.00 1.8M
2021-11-01 262.00 262.00 258.60 261.00 1.8M
2021-10-29 262.60 263.60 260.40 261.40 2.8M
2021-10-28 262.40 264.00 262.00 263.60 1.5M
2021-10-27 259.00 264.00 258.80 262.80 2.3M
2021-10-26 257.40 261.60 257.40 260.00 2.5M
2021-10-25 258.40 259.40 256.60 256.80 1.2M
2021-10-22 256.20 258.15 254.66 258.00 1.1M
2021-10-21 254.60 256.40 253.20 256.00 2.6M
2021-10-20 257.40 258.00 254.00 255.60 1.7M
2021-10-19 255.20 257.60 254.20 257.40 2.2M
2021-10-18 254.00 256.20 252.60 254.40 2.2M
2021-10-15 251.00 254.20 249.60 254.20 2.2M
2021-10-14 251.00 251.60 248.40 251.00 1.8M
2021-10-13 244.00 250.54 244.00 250.00 3.1M
2021-10-12 236.80 246.00 236.80 246.00 9.4M
2021-10-11 239.40 240.40 236.20 240.40 3.0M
2021-10-08 240.40 241.00 237.84 240.00 1.7M
2021-10-07 240.00 241.20 238.40 240.60 2.1M
2021-10-06 236.40 240.40 236.40 238.60 2.3M
2021-10-05 241.60 242.80 239.80 241.60 2.4M
2021-10-04 244.60 244.60 240.00 240.00 2.2M
2021-10-01 238.80 244.80 236.00 243.80 3.0M
2021-09-30 241.20 244.60 239.20 239.20 3.2M
2021-09-29 243.00 246.60 240.40 240.80 2.0M
2021-09-28 248.80 249.80 241.20 241.60 2.5M
2021-09-27 248.40 250.00 247.59 249.40 2.1M
2021-09-24 253.80 256.00 247.00 247.00 2.5M
2021-09-23 251.20 252.20 249.60 249.60 1.5M
2021-09-22 251.80 252.60 250.20 250.40 1.5M
2021-09-21 249.20 251.80 248.40 250.60 1.9M
2021-09-20 249.40 249.60 246.40 248.00 3.3M
2021-09-17 251.00 253.20 249.40 249.40 4.0M
2021-09-16 247.20 251.00 247.20 251.00 1.5M
2021-09-15 252.20 252.65 248.00 248.00 2.3M
2021-09-14 252.00 253.80 250.20 252.00 1.2M
2021-09-13 248.40 252.60 248.40 251.40 1.9M
2021-09-10 254.40 254.40 249.20 250.00 1.7M
2021-09-09 253.20 255.00 252.60 253.40 2.6M
2021-09-08 258.00 258.25 253.00 253.60 1.9M
2021-09-07 260.00 260.40 257.60 257.80 1.0M
2021-09-06 262.00 262.00 258.60 259.60 1.2M
2021-09-03 262.20 263.60 261.00 261.40 3.0M
2021-09-02 263.00 263.40 257.40 262.40 2.9M
2021-09-01 262.40 265.40 262.40 265.20 2.2M
2021-08-31 262.20 263.80 260.60 261.80 2.1M
2021-08-27 259.00 262.40 259.00 262.40 1.1M
2021-08-26 256.00 259.40 256.00 259.20 0.8M
2021-08-25 257.40 258.80 256.60 257.60 1.4M
2021-08-24 260.00 260.00 256.00 257.80 1.9M
2021-08-23 261.20 261.60 257.80 257.80 0.7M
2021-08-20 259.20 260.80 257.60 260.20 1.1M
2021-08-19 258.40 259.20 256.20 259.20 1.5M
2021-08-18 258.80 260.40 258.40 259.40 1.5M
2021-08-17 259.40 260.20 257.40 257.80 1.3M
2021-08-16 261.00 264.60 258.60 259.60 1.7M
2021-08-13 256.20 260.33 254.00 259.00 3.5M
2021-08-12 254.60 256.60 254.40 256.40 2.8M
2021-08-11 253.40 255.00 252.80 255.00 1.5M
2021-08-10 255.80 257.00 251.80 253.40 2.6M
2021-08-09 255.00 257.20 253.80 255.20 2.3M
2021-08-06 258.60 259.40 254.60 254.60 1.9M
2021-08-05 253.00 259.00 252.68 258.20 1.5M
2021-08-04 250.00 253.00 249.40 252.80 1.3M
2021-08-03 249.40 250.20 248.40 249.80 1.2M
2021-08-02 250.20 252.40 247.80 250.20 1.8M
2021-07-30 245.60 251.60 245.00 248.80 4.0M
2021-07-29 249.20 249.60 246.00 246.60 1.4M
2021-07-28 246.60 249.60 246.60 248.60 1.4M
2021-07-27 245.60 247.80 244.20 246.60 1.6M
2021-07-26 247.00 247.60 245.00 245.80 1.0M
2021-07-23 247.00 248.70 246.20 247.80 1.5M
2021-07-22 247.00 248.00 245.20 246.20 1.9M
2021-07-21 243.80 246.60 243.00 245.60 1.9M
2021-07-20 243.00 244.60 241.80 243.40 3.1M
2021-07-19 245.00 245.00 240.00 242.00 2.0M
2021-07-16 243.00 245.60 242.60 245.60 1.5M
2021-07-15 245.00 246.20 243.00 243.00 2.1M
2021-07-14 248.60 248.60 243.60 244.80 1.6M
2021-07-13 251.00 253.20 248.20 248.60 2.2M
2021-07-12 245.00 251.00 245.00 251.00 2.2M
2021-07-09 241.60 245.60 240.80 245.60 2.1M
2021-07-08 243.40 245.20 240.13 241.00 1.9M
2021-07-07 241.60 244.40 241.60 244.00 2.1M
2021-07-06 239.60 242.00 238.80 242.00 1.4M
2021-07-05 236.20 239.80 236.20 239.40 1.0M
2021-07-02 235.00 236.60 234.40 236.20 1.4M
2021-07-01 232.20 234.00 231.34 234.00 1.7M
2021-06-30 234.60 235.20 231.40 231.40 2.1M
2021-06-29 236.00 236.80 233.20 234.40 1.2M
2021-06-28 237.20 238.27 234.84 235.40 1.3M
2021-06-25 236.40 238.00 234.80 238.00 1.1M
2021-06-24 237.60 238.60 234.80 235.60 2.9M
2021-06-23 239.00 239.40 237.00 237.40 2.2M
2021-06-22 238.00 242.40 237.00 239.00 2.2M
2021-06-21 234.00 237.60 233.60 237.60 2.5M
2021-06-18 235.00 238.80 234.80 235.20 4.1M
2021-06-17 233.80 235.40 231.20 235.20 2.3M
2021-06-16 235.00 236.20 232.40 234.40 3.3M
2021-06-15 239.20 240.00 235.00 235.20 1.9M
2021-06-14 235.00 239.40 235.00 238.20 1.7M
2021-06-11 236.20 236.80 232.40 235.00 1.5M
2021-06-10 236.00 237.60 233.80 235.60 1.7M
2021-06-09 238.40 239.20 235.50 237.00 1.6M
2021-06-08 240.00 240.80 238.00 239.20 1.6M
2021-06-07 237.60 239.40 237.00 238.60 1.2M
2021-06-04 235.20 237.60 234.20 237.60 1.1M
2021-06-03 236.60 236.60 233.99 235.00 1.0M
2021-06-02 235.80 237.00 234.40 235.80 1.0M
2021-06-01 235.20 236.60 234.00 234.80 7.6M
2021-05-28 234.00 238.40 232.80 234.80 2.0M
2021-05-27 230.00 234.00 229.60 233.20 3.0M
2021-05-26 228.40 230.50 227.00 228.20 1.6M
2021-05-25 230.40 233.40 226.32 227.40 2.9M
2021-05-24 227.60 230.28 227.60 230.20 1.1M
2021-05-21 227.20 229.00 226.80 228.40 1.8M
2021-05-20 226.60 228.00 224.60 228.00 3.0M
2021-05-19 225.00 226.80 224.60 225.20 1.2M
2021-05-18 227.20 228.20 225.53 226.40 1.4M
2021-05-17 227.00 229.20 226.40 226.60 1.0M
2021-05-14 225.00 226.60 223.60 226.00 1.5M
2021-05-13 223.00 224.20 221.20 223.00 2.0M
2021-05-12 222.00 227.00 222.00 224.00 3.3M
2021-05-11 230.40 231.40 223.60 224.00 2.5M
2021-05-10 232.40 232.40 229.80 232.00 1.5M
2021-05-07 230.00 231.86 228.80 231.00 1.4M
2021-05-06 226.00 229.20 225.00 228.80 2.4M
2021-05-05 226.00 226.80 223.60 225.20 1.8M
2021-05-04 227.00 228.60 224.80 225.20 2.2M
2021-04-30 226.80 228.50 224.80 225.40 2.1M
2021-04-29 229.00 230.21 225.60 226.80 1.4M
2021-04-28 227.60 230.80 227.20 228.80 2.0M
2021-04-27 229.00 229.00 226.60 227.80 1.4M
2021-04-26 226.00 228.80 225.20 228.20 1.4M
2021-04-23 227.20 227.60 225.00 226.40 2.0M
2021-04-22 225.20 227.80 223.60 227.80 2.0M
2021-04-21 226.20 227.80 223.20 224.80 2.0M
2021-04-20 225.00 227.80 223.20 226.20 3.0M
2021-04-19 221.60 223.40 220.51 222.60 1.1M
2021-04-16 220.20 222.00 219.30 221.40 1.0M
2021-04-15 221.00 222.60 219.20 220.20 1.1M
2021-04-14 216.00 220.60 216.00 219.80 1.6M
2021-04-13 215.80 217.40 214.80 216.60 2.0M
2021-04-12 219.20 220.00 215.40 216.00 1.4M
2021-04-09 224.00 224.00 219.00 219.00 0.9M
2021-04-08 219.00 223.40 218.89 222.00 1.5M
2021-04-07 222.80 223.40 218.80 220.20 1.2M
2021-04-06 220.00 221.40 216.85 217.80 1.3M
2021-04-01 216.00 218.40 213.60 218.40 2.3M
2021-03-31 213.00 214.80 213.00 213.60 2.3M
2021-03-30 212.00 215.80 212.00 214.40 2.4M
2021-03-29 214.00 215.13 212.80 213.60 1.5M
2021-03-26 209.40 213.00 208.20 212.40 2.8M
2021-03-25 210.80 211.20 207.20 208.80 1.5M
2021-03-24 207.00 211.00 206.00 210.80 1.5M
2021-03-23 207.00 208.20 204.80 208.20 1.4M
2021-03-22 208.80 209.40 205.00 206.20 1.0M
2021-03-19 209.60 210.00 206.20 209.20 5.7M
2021-03-18 212.60 212.60 208.60 208.80 1.6M
2021-03-17 213.40 214.00 209.60 209.60 2.0M
2021-03-16 211.00 215.65 211.00 214.60 2.1M
2021-03-15 212.80 214.00 210.83 211.60 1.0M
2021-03-12 212.80 214.20 211.60 212.60 1.7M
2021-03-11 212.20 214.60 211.43 213.60 3.0M
2021-03-10 210.00 214.00 210.00 213.20 2.4M
2021-03-09 211.20 213.60 207.00 210.60 3.3M
2021-03-08 210.40 212.60 209.40 209.60 3.2M
2021-03-05 213.00 214.60 210.80 211.00 1.7M
2021-03-04 216.20 217.80 214.40 214.40 2.5M
2021-03-03 216.20 219.60 216.20 216.60 1.9M
2021-03-02 218.00 220.00 215.60 216.60 1.6M
2021-03-01 218.00 222.40 218.00 218.80 1.5M
2021-02-26 222.80 223.80 218.40 218.80 2.8M
2021-02-25 225.00 227.60 223.80 224.40 1.5M
2021-02-24 224.00 227.80 223.00 226.60 2.0M
2021-02-23 221.00 224.20 220.80 223.20 2.1M
2021-02-22 223.00 223.00 218.20 220.00 1.4M
2021-02-19 223.00 224.20 219.40 221.20 1.3M
2021-02-18 223.20 224.02 219.60 219.60 2.0M
2021-02-17 224.00 225.60 220.60 224.00 2.2M
2021-02-16 222.00 226.40 221.60 222.00 3.0M
2021-02-15 224.00 224.80 222.88 223.40 1.0M
2021-02-12 225.00 227.80 223.40 223.40 0.8M
2021-02-11 227.20 227.20 224.00 226.40 0.9M
2021-02-10 228.60 229.00 225.20 227.40 0.8M
2021-02-09 227.60 228.20 224.40 226.60 1.0M
2021-02-08 226.00 229.00 225.20 225.60 1.0M
2021-02-05 226.60 228.80 224.40 228.80 1.8M
2021-02-04 228.40 229.00 222.00 226.80 2.2M
2021-02-03 228.40 231.00 227.66 228.00 3.0M
2021-02-02 230.00 230.79 226.80 228.80 1.9M
2021-02-01 226.00 231.00 226.00 229.40 1.7M
2021-01-29 230.00 230.00 224.60 228.20 4.0M
2021-01-28 226.00 229.00 222.80 229.00 2.2M
2021-01-27 226.00 232.00 226.00 227.40 2.4M
2021-01-26 227.20 229.80 226.90 227.80 1.5M
2021-01-25 230.00 230.40 226.00 228.60 1.4M
2021-01-22 230.00 232.00 226.60 228.60 1.6M
2021-01-21 225.80 229.20 225.20 227.40 1.6M
2021-01-20 228.00 230.20 226.00 227.60 1.2M
2021-01-19 234.00 234.00 225.80 227.40 1.4M
2021-01-18 230.60 234.20 230.40 232.20 0.9M
2021-01-15 233.20 234.40 228.80 231.40 1.2M
2021-01-14 230.00 233.80 229.54 232.60 1.3M
2021-01-13 232.00 232.00 228.80 230.00 1.3M
2021-01-12 230.00 232.60 229.00 229.60 1.5M
2021-01-11 234.00 237.20 231.00 231.00 1.2M
2021-01-08 236.60 237.80 234.20 235.80 1.1M
2021-01-07 236.00 237.60 233.00 235.20 1.0M
2021-01-06 237.80 238.40 233.20 235.80 1.2M
2021-01-05 230.00 236.20 230.00 235.40 1.4M
2021-01-04 234.40 236.80 231.00 233.60 1.0M