Premium
London Security Plc (LSC)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3400 | 3400 | 3400 | 0 | 0 | DE |
| 4 | 150 | 4.61538461538 | 3250 | 3450 | 3250 | 4 | 3400 | DE |
| 12 | -350 | -9.33333333333 | 3750 | 3800 | 3250 | 14 | 3462.27735369 | DE |
| 26 | -50 | -1.44927536232 | 3450 | 3900 | 3250 | 26 | 3579.06046236 | DE |
| 52 | 350 | 11.4754098361 | 3050 | 3900 | 3050 | 19 | 3430.73365567 | DE |
| 156 | 700 | 25.9259259259 | 2700 | 3900 | 2150 | 27 | 3072.5077369 | DE |
| 260 | 1220 | 55.9633027523 | 2180 | 3900 | 1900 | 44 | 2563.01915818 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1735839000 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1735666200 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1735579800 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1735320600 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1735061400 | 3400 | 0 | 0.00 | 3250 | 3450 | 3250 | 0 |
| 1734975000 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1734715800 | 3400 | 0 | 0.00 | 3250 | 3450 | 3250 | 0 |
| 1734629400 | 3400 | 0 | 0.00 | 3250 | 3450 | 3250 | 0 |
| 1734543000 | 3400 | 0 | 0.00 | 3250 | 3450 | 3250 | 0 |
| 1734456600 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1734370200 | 3400 | 0 | 0.00 | 3250 | 3450 | 3250 | 19 |
| 1734111000 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1734024600 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1733938200 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1733851800 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1733765400 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1733506200 | 3400 | 150 | 4.62 | 3250 | 3450 | 3250 | 50 |
| 1733419800 | 3250 | 0 | 0.00 | 3250 | 3250 | 3250 | 0 |
| 1733333400 | 3250 | 0 | 0.00 | 3250 | 3450 | 3250 | 0 |
| 1733247000 | 3250 | 0 | 0.00 | 3250 | 3450 | 3250 | 0 |
| 1733160600 | 3250 | 0 | 0.00 | 3250 | 3450 | 3250 | 33 |
| 1732901400 | 3250 | 0 | 0.00 | 3250 | 3450 | 3250 | 4 |
| 1732815000 | 3250 | 0 | 0.00 | 3250 | 3450 | 3250 | 0 |
| 1732728600 | 3250 | 0 | 0.00 | 3250 | 3450 | 3250 | 0 |
| 1732642200 | 3250 | 0 | 0.00 | 3250 | 3450 | 3250 | 0 |
| 1732555800 | 3250 | 0 | 0.00 | 3250 | 3450 | 3250 | 0 |
| 1732296600 | 3250 | 0 | 0.00 | 3250 | 3450 | 3250 | 0 |
| 1732210200 | 3250 | -350 | -9.72 | 3450 | 3600 | 3250 | 310 |
| 1732123800 | 3600 | 0 | 0.00 | 3450 | 3600 | 3450 | 0 |
| 1732037400 | 3600 | 0 | 0.00 | 3450 | 3600 | 3450 | 0 |
| 1731951000 | 3600 | 0 | 0.00 | 3450 | 3600 | 3450 | 100 |
| 1731691800 | 3600 | 0 | 0.00 | 3450 | 3600 | 3450 | 4 |
| 1731605400 | 3600 | 0 | 0.00 | 3450 | 3600 | 3450 | 0 |
| 1731519000 | 3600 | 0 | 0.00 | 3450 | 3600 | 3450 | 0 |
| 1731432600 | 3600 | 0 | 0.00 | 3450 | 3600 | 3450 | 0 |
| 1731346200 | 3600 | 0 | 0.00 | 3450 | 3600 | 3450 | 1 |
| 1731087000 | 3600 | 0 | 0.00 | 3450 | 3600 | 3450 | 0 |
| 1731000600 | 3600 | 0 | 0.00 | 3450 | 3600 | 3450 | 0 |
| 1730914200 | 3600 | 0 | 0.00 | 3450 | 3600 | 3450 | 0 |
| 1730827800 | 3600 | 0 | 0.00 | 3450 | 3600 | 3450 | 0 |
| 1730741400 | 3600 | 0 | 0.00 | 3450 | 3600 | 3450 | 10 |
| 1730482200 | 3600 | 0 | 0.00 | 3450 | 3600 | 3450 | 0 |
| 1730395800 | 3600 | -50 | -1.37 | 3450 | 3600 | 3450 | 0 |
| 1730309400 | 3650 | 0 | 0.00 | 3550 | 3650 | 3550 | 0 |
| 1730223000 | 3650 | 0 | 0.00 | 3550 | 3650 | 3550 | 0 |
| 1730136600 | 3650 | -50 | -1.35 | 3750 | 3750 | 3650 | 0 |
| 1729873800 | 3700 | -100 | -2.63 | 3750 | 3800 | 3700 | 240 |
| 1729787400 | 3800 | 0 | 0.00 | 3750 | 3800 | 3750 | 0 |
| 1729701000 | 3800 | 0 | 0.00 | 3750 | 3800 | 3750 | 1 |
| 1729614600 | 3800 | 0 | 0.00 | 3750 | 3800 | 3750 | 0 |
| 1729528200 | 3800 | 0 | 0.00 | 3750 | 3800 | 3750 | 0 |
| 1729269000 | 3800 | 0 | 0.00 | 3750 | 3800 | 3750 | 0 |
| 1729182600 | 3800 | 0 | 0.00 | 3750 | 3800 | 3750 | 0 |
| 1729096200 | 3800 | 0 | 0.00 | 3750 | 3800 | 3750 | 14 |
| 1729009800 | 3800 | 0 | 0.00 | 3750 | 3800 | 3750 | 0 |
| 1728923400 | 3800 | 0 | 0.00 | 3750 | 3800 | 3750 | 0 |
| 1728664200 | 3800 | 0 | 0.00 | 3750 | 3800 | 3750 | 0 |
| 1728577800 | 3800 | 0 | 0.00 | 3750 | 3800 | 3750 | 0 |
| 1728491400 | 3800 | 0 | 0.00 | 3750 | 3800 | 3750 | 0 |
| 1728405000 | 3800 | 0 | 0.00 | 3800 | 3800 | 3800 | 0 |
| 1728318600 | 3800 | 0 | 0.00 | 3750 | 3800 | 3750 | 0 |
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
