London Security plc LSC
LSE · Birleşik Krallık · Üretici İmalatı
GBp 3.750,000,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 3.750,00 | %0,00 | GBp 3.900,00 | GBp 3.900,00 | GBp 3.600,00 | 6 |
| 2026-09-30 | GBp 3.750,00 | %0,00 | GBp 3.750,00 | GBp 3.900,00 | GBp 3.825,00 | 58 |
| 2026-09-29 | GBp 3.750,00 | %0,00 | GBp 3.750,00 | GBp 3.750,00 | GBp 3.750,00 | 0 |
| 2026-09-28 | GBp 3.750,00 | %0,00 | GBp 3.750,00 | GBp 3.900,00 | GBp 3.900,00 |
| 14 |
| 2026-09-25 | GBp 3.750,00 | %0,00 | GBp 3.750,00 | GBp 3.750,00 | GBp 3.750,00 | 0 |
| 2026-09-24 | GBp 3.750,00 | %0,00 | GBp 3.750,00 | GBp 3.750,00 | GBp 3.750,00 | 0 |
| 2026-09-23 | GBp 3.750,00 | %0,00 | GBp 3.750,00 | GBp 3.900,00 | GBp 3.900,00 | 25 |
| 2026-09-22 | GBp 3.750,00 | %0,00 | GBp 3.750,00 | GBp 3.750,00 | GBp 3.750,00 | 0 |
| 2026-09-21 | GBp 3.750,00 | %0,00 | GBp 3.750,00 | GBp 3.750,00 | GBp 3.750,00 | 0 |
| 2026-09-18 | GBp 3.750,00 | %0,00 | GBp 3.750,00 | GBp 3.750,00 | GBp 3.750,00 | 0 |
| 2026-09-17 | GBp 3.750,00 | %0,00 | GBp 3.750,00 | GBp 3.750,00 | GBp 3.750,00 | 0 |
| 2026-09-16 | GBp 3.750,00 | +%2,74 | GBp 3.750,00 | GBp 3.750,00 | GBp 3.750,00 | 0 |
| 2026-09-15 | GBp 3.650,00 | %0,00 | GBp 3.650,00 | GBp 3.800,00 | GBp 3.500,00 | 0 |
| 2026-09-14 | GBp 3.650,00 | %0,00 | GBp 3.650,00 | GBp 3.800,00 | GBp 3.800,00 | 0 |
| 2026-09-11 | GBp 3.650,00 | %0,00 | GBp 3.650,00 | GBp 3.800,00 | GBp 3.800,00 | 0 |
| 2026-09-10 | GBp 3.650,00 | %0,00 | GBp 3.650,00 | GBp 3.650,00 | GBp 3.650,00 | 0 |
| 2026-09-09 | GBp 3.650,00 | %0,00 | GBp 3.650,00 | GBp 3.800,00 | GBp 3.800,00 | 78 |
| 2026-09-08 | GBp 3.650,00 | %0,00 | GBp 3.650,00 | GBp 3.600,00 | GBp 3.500,00 | 61 |
| 2026-09-07 | GBp 3.650,00 | %0,00 | GBp 3.650,00 | GBp 3.650,00 | GBp 3.650,00 | 0 |
| 2026-09-04 | GBp 3.650,00 | %0,00 | GBp 3.650,00 | GBp 3.600,00 | GBp 3.600,00 | 100 |
| 2026-09-03 | GBp 3.650,00 | %0,00 | GBp 3.650,00 | GBp 3.800,00 | GBp 3.800,00 | 0 |
| 2026-09-02 | GBp 3.650,00 | %0,00 | GBp 3.650,00 | GBp 3.650,00 | GBp 3.650,00 | 0 |
| 2026-09-01 | GBp 3.650,00 | %0,00 | GBp 3.650,00 | GBp 3.650,00 | GBp 3.650,00 | 0 |
| 2026-08-28 | GBp 3.650,00 | %0,00 | GBp 3.650,00 | GBp 3.650,00 | GBp 3.650,00 | 0 |
| 2026-08-27 | GBp 3.650,00 | %0,00 | GBp 3.650,00 | GBp 3.800,00 | GBp 3.800,00 | 150 |
| 2026-08-26 | GBp 3.650,00 | %0,00 | GBp 3.650,00 | GBp 3.650,00 | GBp 3.650,00 | 0 |
| 2026-08-25 | GBp 3.650,00 | %0,00 | GBp 3.650,00 | GBp 3.775,00 | GBp 3.775,00 | 50 |
| 2026-08-24 | GBp 3.650,00 | %0,00 | GBp 3.650,00 | GBp 3.650,00 | GBp 3.650,00 | 0 |
| 2026-08-21 | GBp 3.650,00 | %0,00 | GBp 3.650,00 | GBp 3.650,00 | GBp 3.650,00 | 0 |
| 2026-08-20 | GBp 3.650,00 | %0,00 | GBp 3.650,00 | GBp 3.800,00 | GBp 3.500,00 | 4 |
| 2026-08-19 | GBp 3.650,00 | %0,00 | GBp 3.650,00 | GBp 3.800,00 | GBp 3.500,00 | 3 |
| 2026-08-18 | GBp 3.650,00 | %0,00 | GBp 3.650,00 | GBp 3.800,00 | GBp 3.800,00 | 21 |
| 2026-08-17 | GBp 3.650,00 | %0,00 | GBp 3.650,00 | GBp 3.800,00 | GBp 3.500,00 | 3 |
| 2026-08-14 | GBp 3.650,00 | %0,00 | GBp 3.650,00 | GBp 3.800,00 | GBp 3.800,00 | 1 |
| 2026-08-13 | GBp 3.650,00 | %0,00 | GBp 3.650,00 | GBp 3.650,00 | GBp 3.650,00 | 0 |
| 2026-08-12 | GBp 3.650,00 | %0,00 | GBp 3.650,00 | GBp 3.650,00 | GBp 3.650,00 | 0 |
| 2026-08-11 | GBp 3.650,00 | %0,00 | GBp 3.650,00 | GBp 3.650,00 | GBp 3.650,00 | 0 |
| 2026-08-10 | GBp 3.650,00 | +%1,39 | GBp 3.600,00 | GBp 3.700,00 | GBp 3.500,00 | 40 |
| 2026-08-07 | GBp 3.600,00 | %0,00 | GBp 3.600,00 | GBp 3.500,00 | GBp 3.500,00 | 0 |
| 2026-08-06 | GBp 3.600,00 | %0,00 | GBp 3.600,00 | GBp 3.556,00 | GBp 3.556,00 | 200 |
| 2026-08-05 | GBp 3.600,00 | %0,00 | GBp 3.600,00 | GBp 3.700,00 | GBp 3.700,00 | 2 |
| 2026-08-04 | GBp 3.600,00 | %0,00 | GBp 3.600,00 | GBp 3.556,00 | GBp 3.500,00 | 2 |
| 2026-08-03 | GBp 3.600,00 | %0,00 | GBp 3.600,00 | GBp 3.600,00 | GBp 3.600,00 | 0 |
| 2026-07-31 | GBp 3.600,00 | %0,00 | GBp 3.600,00 | GBp 3.600,00 | GBp 3.600,00 | 0 |
| 2026-07-30 | GBp 3.600,00 | %0,00 | GBp 3.600,00 | GBp 3.600,00 | GBp 3.600,00 | 0 |
| 2026-07-29 | GBp 3.600,00 | %0,00 | GBp 3.600,00 | GBp 3.700,00 | GBp 3.700,00 | 5 |
| 2026-07-28 | GBp 3.600,00 | %0,00 | GBp 3.600,00 | GBp 3.600,00 | GBp 3.600,00 | 0 |
| 2026-07-27 | GBp 3.600,00 | +%1,41 | GBp 3.550,00 | GBp 3.700,00 | GBp 3.500,00 | 69 |
| 2026-07-24 | GBp 3.550,00 | %0,00 | GBp 3.550,00 | GBp 3.500,00 | GBp 3.500,00 | 0 |
| 2026-07-23 | GBp 3.550,00 | %0,00 | GBp 3.550,00 | GBp 3.550,00 | GBp 3.550,00 | 0 |
| 2026-07-22 | GBp 3.550,00 | %0,00 | GBp 3.550,00 | GBp 3.600,00 | GBp 3.500,00 | 0 |
| 2026-07-21 | GBp 3.550,00 | %0,00 | GBp 3.550,00 | GBp 3.550,00 | GBp 3.550,00 | 0 |
| 2026-07-20 | GBp 3.550,00 | %0,00 | GBp 3.550,00 | GBp 3.600,00 | GBp 3.600,00 | 2 |
| 2026-07-17 | GBp 3.550,00 | %0,00 | GBp 3.550,00 | GBp 3.550,00 | GBp 3.550,00 | 0 |
| 2026-07-16 | GBp 3.550,00 | %0,00 | GBp 3.550,00 | GBp 3.500,00 | GBp 3.500,00 | 14 |
| 2026-07-15 | GBp 3.550,00 | %0,00 | GBp 3.550,00 | GBp 3.600,00 | GBp 3.600,00 | 0 |
| 2026-07-14 | GBp 3.550,00 | %0,00 | GBp 3.550,00 | GBp 3.550,00 | GBp 3.550,00 | 0 |
| 2026-07-13 | GBp 3.550,00 | +%1,43 | GBp 3.500,00 | GBp 3.600,00 | GBp 3.500,00 | 507 |
| 2026-07-10 | GBp 3.500,00 | %0,00 | GBp 3.500,00 | GBp 3.600,00 | GBp 3.600,00 | 2 |
| 2026-07-09 | GBp 3.500,00 | %0,00 | GBp 3.500,00 | GBp 3.600,00 | GBp 3.600,00 | 0 |
| 2026-07-08 | GBp 3.500,00 | %0,00 | GBp 3.500,00 | GBp 3.400,00 | GBp 3.400,00 | 0 |
| 2026-07-07 | GBp 3.500,00 | %0,00 | GBp 3.500,00 | GBp 3.600,00 | GBp 3.600,00 | 0 |
| 2026-07-06 | GBp 3.500,00 | %0,00 | GBp 3.500,00 | GBp 3.600,00 | GBp 3.600,00 | 0 |
| 2026-07-03 | GBp 3.500,00 | %0,00 | GBp 3.500,00 | GBp 3.600,00 | GBp 3.500,00 | 6 |
| 2026-07-02 | GBp 3.500,00 | %0,00 | GBp 3.500,00 | GBp 3.600,00 | GBp 3.600,00 | 70 |
| 2026-07-01 | GBp 3.500,00 | +%2,94 | GBp 3.400,00 | GBp 3.500,00 | GBp 3.400,00 | 30 |
| 2026-06-30 | GBp 3.400,00 | %0,00 | GBp 3.400,00 | GBp 3.400,00 | GBp 3.400,00 | 0 |
| 2026-06-29 | GBp 3.400,00 | %0,00 | GBp 3.400,00 | GBp 3.500,00 | GBp 3.500,00 | 100 |
| 2026-06-26 | GBp 3.400,00 | %0,00 | GBp 3.400,00 | GBp 3.400,00 | GBp 3.400,00 | 0 |
| 2026-06-25 | GBp 3.400,00 | %0,00 | GBp 3.400,00 | GBp 3.400,00 | GBp 3.400,00 | 0 |
| 2026-06-24 | GBp 3.400,00 | %0,00 | GBp 3.400,00 | GBp 3.400,00 | GBp 3.400,00 | 0 |
| 2026-06-23 | GBp 3.400,00 | %0,00 | GBp 3.400,00 | GBp 3.400,00 | GBp 3.400,00 | 0 |
| 2026-06-22 | GBp 3.400,00 | %0,00 | GBp 3.400,00 | GBp 3.300,00 | GBp 3.300,00 | 1 |
| 2026-06-19 | GBp 3.400,00 | %0,00 | GBp 3.400,00 | GBp 3.500,00 | GBp 3.500,00 | 0 |
| 2026-06-18 | GBp 3.400,00 | %0,00 | GBp 3.400,00 | GBp 3.500,00 | GBp 3.300,00 | 1 |
| 2026-06-17 | GBp 3.400,00 | %0,00 | GBp 3.400,00 | GBp 3.400,00 | GBp 3.400,00 | 0 |
| 2026-06-16 | GBp 3.400,00 | %0,00 | GBp 3.400,00 | GBp 3.400,00 | GBp 3.400,00 | 0 |
| 2026-06-15 | GBp 3.400,00 | %0,00 | GBp 3.400,00 | GBp 3.300,00 | GBp 3.300,00 | 97 |
| 2026-06-12 | GBp 3.400,00 | %0,00 | GBp 3.400,00 | GBp 3.360,00 | GBp 3.360,00 | 12 |
| 2026-06-11 | GBp 3.400,00 | %0,00 | GBp 3.400,00 | GBp 3.500,00 | GBp 3.500,00 | 1 |
| 2026-06-10 | GBp 3.400,00 | %0,00 | GBp 3.400,00 | GBp 3.400,00 | GBp 3.400,00 | 0 |
| 2026-06-09 | GBp 3.400,00 | %0,00 | GBp 3.400,00 | GBp 3.400,00 | GBp 3.400,00 | 0 |
| 2026-06-08 | GBp 3.400,00 | %0,00 | GBp 3.400,00 | GBp 3.360,00 | GBp 3.300,00 | 12 |
| 2026-06-05 | GBp 3.400,00 | %0,00 | GBp 3.400,00 | GBp 3.500,00 | GBp 3.300,00 | 36 |
| 2026-06-04 | GBp 3.400,00 | %0,00 | GBp 3.400,00 | GBp 3.500,00 | GBp 3.500,00 | 0 |
| 2026-06-03 | GBp 3.400,00 | %0,00 | GBp 3.400,00 | GBp 3.400,00 | GBp 3.400,00 | 0 |
| 2026-06-02 | GBp 3.400,00 | %0,00 | GBp 3.400,00 | GBp 3.500,00 | GBp 3.300,00 | 0 |
| 2026-06-01 | GBp 3.400,00 | %0,00 | GBp 3.400,00 | GBp 3.300,00 | GBp 3.300,00 | 76 |
| 2026-05-29 | GBp 3.400,00 | %0,00 | GBp 3.400,00 | GBp 3.400,00 | GBp 3.400,00 | 0 |
| 2026-05-28 | GBp 3.400,00 | %0,00 | GBp 3.400,00 | GBp 3.300,00 | GBp 3.300,00 | 0 |