Premium
Londonmetric Property Plc (LMP)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 191 | 192.8 | 189.2 | 3998665 | 190.85580114 | DE |
| 4 | 10.1 | 5.58319513543 | 180.9 | 193.6 | 179.8 | 5670470 | 187.84223219 | DE |
| 12 | -1.6 | -0.830737279335 | 192.6 | 193.6 | 170.8 | 5576056 | 183.72335964 | DE |
| 26 | -16.8 | -8.08469682387 | 207.8 | 210 | 170.8 | 5693625 | 192.63402302 | DE |
| 52 | 3 | 1.59574468085 | 188 | 210.8 | 170.8 | 6524818 | 195.4166323 | DE |
| 156 | -54.34168448 | -22.1493891652 | 245.34168448 | 276.50244505 | 155 | 4118449 | 196.40518788 | DE |
| 260 | -37.57798418 | -16.4398965696 | 228.57798418 | 283.20792518 | 131.0526924 | 3414085 | 205.47131555 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 191 | -0.1 | -0.05 | 191.1 | 192.8 | 190.7 | 4488432 |
| 1740072600 | 191.1 | 0.7 | 0.37 | 190.7 | 191.4 | 189.8 | 3134836 |
| 1739986200 | 190.4 | -1 | -0.52 | 191.2 | 191.7 | 189.2 | 6788745 |
| 1739899800 | 191.4 | 0.5 | 0.26 | 190.9 | 191.9 | 190 | 2869760 |
| 1739813400 | 190.9 | -1.3 | -0.68 | 191 | 191.9 | 189.8 | 2711550 |
| 1739554200 | 192.2 | -0.1 | -0.05 | 193.6 | 193.6 | 191.5 | 3822730 |
| 1739467800 | 192.3 | 3.3 | 1.75 | 191.2 | 192.3 | 189.1 | 16554970 |
| 1739381400 | 189 | 0.9 | 0.48 | 187.8 | 190.9 | 185.9 | 6249542 |
| 1739295000 | 188.1 | -0.3 | -0.16 | 188.5 | 188.9 | 187.5 | 3080004 |
| 1739208600 | 188.4 | 2.1 | 1.13 | 186.7 | 188.9 | 186.7 | 2741470 |
| 1738949400 | 186.3 | -3.2 | -1.69 | 188.8 | 190.9 | 185.7 | 5180899 |
| 1738863000 | 189.5 | 1.8 | 0.96 | 188.6 | 191.9 | 187.6 | 5588950 |
| 1738776600 | 187.7 | 4.5 | 2.46 | 183.2 | 188.1 | 183.1 | 4985965 |
| 1738690200 | 183.2 | -1.6 | -0.87 | 183.9 | 185.7 | 182.5 | 13457547 |
| 1738603800 | 184.8 | -1.6 | -0.86 | 184.8 | 185.1 | 183 | 3488385 |
| 1738344600 | 186.4 | 2 | 1.08 | 184 | 186.5 | 183.4 | 8285436 |
| 1738258200 | 184.4 | 1.3 | 0.71 | 183.6 | 185.7 | 182.6 | 4710614 |
| 1738171800 | 183.1 | -2.6 | -1.40 | 186.3 | 186.3 | 183.1 | 4177674 |
| 1738085400 | 185.7 | 2.2 | 1.20 | 183.3 | 186.5 | 182.9 | 3814842 |
| 1737999000 | 183.5 | 2.6 | 1.44 | 180.9 | 184.6 | 179.8 | 7277039 |
| 1737739800 | 180.9 | -1.4 | -0.77 | 182.4 | 184.3 | 179.8 | 4706690 |
| 1737653400 | 182.3 | 1.5 | 0.83 | 181.2 | 183 | 180.2 | 4776225 |
| 1737567000 | 180.8 | -1.1 | -0.60 | 182 | 182.6 | 180.4 | 6404958 |
| 1737480600 | 181.9 | 0.9 | 0.50 | 181.1 | 182 | 180 | 3329101 |
| 1737394200 | 181 | -2.5 | -1.36 | 183.4 | 183.6 | 181 | 4607613 |
| 1737135000 | 183.5 | 2.6 | 1.44 | 181.6 | 183.9 | 181.5 | 5436486 |
| 1737048600 | 180.9 | 1.3 | 0.72 | 179.6 | 181.2 | 177.5 | 9162497 |
| 1736962200 | 179.6 | 6.6 | 3.82 | 175.3 | 180.5 | 175.3 | 6015095 |
| 1736875800 | 173 | -0.5 | -0.29 | 174.6 | 174.9 | 171.4 | 6316076 |
| 1736789400 | 173.5 | 0.7 | 0.41 | 172.7 | 174.7 | 172.3 | 4229536 |
| 1736530200 | 172.8 | -1.8 | -1.03 | 173.6 | 175 | 170.8 | 4208467 |
| 1736443800 | 174.6 | 2.1 | 1.22 | 171.8 | 175.4 | 170.9 | 5469270 |
| 1736357400 | 172.5 | -5.1 | -2.87 | 177.6 | 178.1 | 172.1 | 7631793 |
| 1736271000 | 177.6 | -0.4 | -0.22 | 177.5 | 180.1 | 177.4 | 4986999 |
| 1736184600 | 178 | -0.9 | -0.50 | 179.6 | 179.8 | 177.5 | 4293883 |
| 1735925400 | 178.9 | -0.9 | -0.50 | 180.1 | 180.2 | 178.2 | 2535419 |
| 1735839000 | 179.8 | -0.3 | -0.17 | 180.9 | 181.6 | 179.3 | 2388414 |
| 1735666200 | 180.1 | 1.2 | 0.67 | 181.9 | 181.9 | 178.4 | 2839001 |
| 1735579800 | 178.9 | -0.1 | -0.06 | 178.8 | 178.9 | 177.5 | 4783878 |
| 1735320600 | 179 | -0.5 | -0.28 | 179 | 179.6 | 177.8 | 2985629 |
| 1735061400 | 179.5 | 0.6 | 0.34 | 179.8 | 179.8 | 178.3 | 1770365 |
| 1734975000 | 178.9 | 0.5 | 0.28 | 177.4 | 178.9 | 176.8 | 3072202 |
| 1734715800 | 178.4 | 2.8 | 1.59 | 175.2 | 179.2 | 175 | 11199957 |
| 1734629400 | 175.6 | -5.7 | -3.14 | 179.9 | 180.2 | 175.3 | 6768828 |
| 1734543000 | 181.3 | 0.3 | 0.17 | 181.3 | 182 | 180.8 | 6087457 |
| 1734456600 | 181 | 0.1 | 0.06 | 179.5 | 181.3 | 178.7 | 5877142 |
| 1734370200 | 180.9 | -2.2 | -1.20 | 183 | 183.1 | 179.9 | 3988502 |
| 1734111000 | 183.1 | 0.6 | 0.33 | 182.1 | 183.5 | 182.1 | 4070555 |
| 1734024600 | 182.5 | 0 | 0.00 | 182.8 | 183.2 | 181.1 | 3460303 |
| 1733938200 | 182.5 | -2.1 | -1.14 | 184.2 | 185 | 182.4 | 7637873 |
| 1733851800 | 184.6 | -0.9 | -0.49 | 183.7 | 185 | 183 | 3889410 |
| 1733765400 | 185.5 | -2.8 | -1.49 | 189 | 189 | 184.9 | 14039754 |
| 1733506200 | 188.3 | 0 | 0.00 | 187.8 | 189.7 | 187.8 | 3582721 |
| 1733419800 | 188.3 | -4.2 | -2.18 | 189.1 | 189.7 | 187.8 | 10792088 |
| 1733333400 | 192.5 | 1.6 | 0.84 | 190 | 193 | 190 | 5289478 |
| 1733247000 | 190.9 | 0 | 0.00 | 190.2 | 192.1 | 190.2 | 12235198 |
| 1733160600 | 190.9 | -3.1 | -1.60 | 192.6 | 193.3 | 190 | 3556958 |
| 1732901400 | 194 | 0.5 | 0.26 | 194.2 | 194.2 | 192.8 | 4522026 |
| 1732815000 | 193.5 | -0.8 | -0.41 | 194.7 | 194.9 | 193.3 | 5939962 |
| 1732728600 | 194.3 | 4.3 | 2.26 | 190.9 | 194.6 | 189.8 | 4760158 |
| 1732642200 | 190 | -0.5 | -0.26 | 194.3 | 194.4 | 188.9 | 3719793 |
| 1732555800 | 190.5 | 1.1 | 0.58 | 191 | 191.1 | 188 | 4939303 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
