Life Science REIT PLC (LABS)

LABS
🏛️ 영국 →
37.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 63.00 63.20 62.50 63.20 0.2M
2023-12-28 61.20 63.20 61.20 63.20 0.6M
2023-12-27 61.20 63.00 61.00 62.00 0.2M
2023-12-22 61.40 62.80 61.20 61.20 0.4M
2023-12-21 61.20 63.00 61.20 61.40 0.2M
2023-12-20 61.20 62.80 61.20 62.00 1.0M
2023-12-19 61.80 62.80 61.80 61.80 0.4M
2023-12-18 62.80 63.40 61.80 62.20 0.8M
2023-12-15 63.60 64.00 62.80 63.20 1.8M
2023-12-14 61.40 64.00 61.40 63.60 0.5M
2023-12-13 60.00 61.60 60.00 61.20 0.3M
2023-12-12 60.00 60.80 60.00 60.40 0.3M
2023-12-11 59.00 60.80 59.00 60.60 0.4M
2023-12-08 62.40 62.60 59.60 59.80 0.7M
2023-12-07 62.40 63.20 62.20 62.20 0.6M
2023-12-06 62.20 63.40 62.20 62.60 0.2M
2023-12-05 62.20 63.80 62.20 62.60 0.4M
2023-12-04 62.20 63.23 62.20 62.60 0.4M
2023-12-01 63.40 63.40 62.20 63.20 1.4M
2023-11-30 65.20 65.20 63.00 63.00 1.3M
2023-11-29 65.20 66.00 64.60 65.00 0.2M
2023-11-28 65.10 65.80 65.00 65.20 0.2M
2023-11-27 66.80 66.80 65.20 65.60 0.2M
2023-11-24 66.80 66.80 65.58 65.80 0.7M
2023-11-23 65.80 66.80 65.20 65.20 0.2M
2023-11-22 66.20 66.80 65.60 66.00 0.2M
2023-11-21 66.20 66.60 65.80 65.80 0.2M
2023-11-20 68.00 68.00 66.39 66.60 0.2M
2023-11-17 66.40 67.60 66.40 66.40 0.3M
2023-11-16 67.60 68.20 66.40 66.40 0.2M
2023-11-15 68.20 69.00 67.60 67.60 0.5M
2023-11-14 67.34 69.00 67.20 68.60 0.8M
2023-11-13 67.00 68.60 67.00 67.40 0.8M
2023-11-10 68.00 68.20 67.40 67.80 0.2M
2023-11-09 67.00 68.80 66.00 67.80 0.7M
2023-11-08 67.00 67.80 66.80 67.20 0.7M
2023-11-07 67.55 68.00 67.00 67.60 0.2M
2023-11-06 66.00 68.20 66.00 67.80 0.4M
2023-11-03 67.09 68.80 66.40 66.80 1.8M
2023-11-02 61.74 67.60 61.74 67.20 0.6M
2023-11-01 61.80 61.80 60.71 61.00 0.4M
2023-10-31 60.62 61.40 60.40 61.40 0.7M
2023-10-30 62.60 63.20 60.40 60.40 0.3M
2023-10-27 62.80 62.80 61.80 62.00 0.2M
2023-10-26 63.00 63.20 62.20 62.20 0.2M
2023-10-25 64.51 64.51 63.00 63.20 0.2M
2023-10-24 63.20 65.00 63.20 63.60 0.6M
2023-10-23 64.40 65.00 63.40 64.20 1.3M
2023-10-20 65.20 65.20 64.40 64.80 0.5M
2023-10-19 66.60 66.60 64.20 65.00 0.3M
2023-10-18 68.20 68.80 66.80 67.00 0.3M
2023-10-17 69.40 70.80 68.00 68.60 0.7M
2023-10-16 70.00 71.80 69.20 70.20 0.2M
2023-10-13 73.00 73.00 71.00 71.20 0.5M
2023-10-12 73.00 74.20 72.40 72.40 0.4M
2023-10-11 70.54 74.00 70.54 73.40 0.6M
2023-10-10 69.64 71.60 68.83 71.60 0.4M
2023-10-09 69.80 70.00 68.80 69.40 0.3M
2023-10-06 69.80 70.00 68.20 69.00 0.4M
2023-10-05 69.00 70.00 68.60 70.00 0.3M
2023-10-04 69.00 70.00 68.00 69.60 0.7M
2023-10-03 68.80 70.40 68.80 70.00 0.7M
2023-10-02 70.00 70.60 69.20 69.80 0.7M
2023-09-29 70.00 71.00 69.00 69.60 0.5M
2023-09-28 70.80 70.80 69.00 69.20 0.4M
2023-09-27 72.00 72.00 70.20 71.40 0.5M
2023-09-26 72.00 72.00 70.20 71.60 0.3M
2023-09-25 71.20 72.40 69.40 72.40 1.1M
2023-09-22 71.00 72.00 69.51 72.00 0.8M
2023-09-21 70.20 72.00 69.60 71.80 0.7M
2023-09-20 72.80 72.80 70.60 71.80 0.4M
2023-09-19 72.80 72.80 70.60 71.80 1.6M
2023-09-18 70.00 76.80 68.20 73.80 3.0M
2023-09-15 66.00 68.00 64.20 68.00 16.1M
2023-09-14 64.00 65.40 64.00 65.00 0.5M
2023-09-13 64.00 65.60 64.00 64.60 0.9M
2023-09-12 64.60 65.40 64.57 65.00 0.5M
2023-09-11 64.00 65.80 64.00 65.60 0.6M
2023-09-08 64.00 66.00 64.00 65.00 0.1M
2023-09-07 65.00 65.00 63.60 65.00 0.6M
2023-09-06 64.00 64.60 63.72 64.40 1.0M
2023-09-05 64.60 65.00 63.40 64.60 0.2M
2023-09-04 63.98 65.00 63.74 65.00 0.7M
2023-09-01 64.60 65.00 64.00 64.40 0.7M
2023-08-31 62.60 68.00 62.60 64.00 3.1M
2023-08-30 62.60 62.60 60.80 62.00 0.0M
2023-08-29 62.80 63.00 60.60 62.00 0.2M
2023-08-25 61.45 62.80 60.20 62.80 0.3M
2023-08-24 60.29 62.60 59.96 60.40 0.4M
2023-08-23 60.00 61.80 60.00 61.80 0.2M
2023-08-22 62.20 62.20 59.80 59.80 0.3M
2023-08-21 61.54 62.40 60.00 61.20 0.2M
2023-08-18 60.60 61.80 60.40 60.40 0.2M
2023-08-17 63.00 63.00 60.80 61.20 0.2M
2023-08-16 62.40 62.80 61.20 61.20 0.1M
2023-08-15 63.20 63.20 61.71 63.20 0.1M
2023-08-14 61.92 63.20 61.60 62.40 0.1M
2023-08-11 62.20 63.20 61.60 63.20 0.1M
2023-08-10 62.50 63.00 62.00 63.00 0.1M
2023-08-09 61.71 63.00 61.71 63.00 0.1M
2023-08-08 61.27 62.00 61.00 61.00 0.2M
2023-08-07 61.63 61.77 60.80 60.80 0.3M
2023-08-04 61.68 62.00 60.80 60.80 0.5M
2023-08-03 62.00 62.00 60.80 61.20 0.4M
2023-08-02 63.00 63.00 61.38 61.80 0.1M
2023-08-01 62.52 63.80 62.00 62.00 0.2M
2023-07-31 63.80 63.80 62.00 62.60 0.2M
2023-07-28 63.46 63.46 62.66 63.00 0.1M
2023-07-27 63.49 64.00 62.57 63.00 0.1M
2023-07-26 64.00 65.00 63.00 63.80 0.2M
2023-07-25 64.79 65.70 64.20 65.00 1.5M
2023-07-24 64.05 65.08 63.45 64.80 1.4M
2023-07-21 64.00 64.20 63.00 63.00 0.5M
2023-07-20 62.62 64.20 62.62 64.00 1.4M
2023-07-19 62.53 63.40 62.20 63.00 3.1M
2023-07-18 61.80 62.40 60.20 62.40 0.5M
2023-07-17 60.32 62.80 60.00 60.00 0.3M
2023-07-14 61.80 62.80 60.00 62.20 3.3M
2023-07-13 62.00 63.00 61.29 61.40 0.2M
2023-07-12 58.40 62.80 58.40 61.00 0.7M
2023-07-11 61.49 61.85 58.40 59.80 0.7M
2023-07-10 65.26 65.26 61.00 61.00 0.8M
2023-07-07 67.00 67.00 64.60 64.60 0.1M
2023-07-06 65.00 66.00 64.80 64.80 0.6M
2023-07-05 66.20 68.00 66.00 66.40 0.1M
2023-07-04 68.00 69.00 66.00 67.60 0.6M
2023-07-03 67.60 69.00 67.60 68.40 0.7M
2023-06-30 70.00 70.00 67.20 68.00 0.6M
2023-06-29 70.91 70.91 68.00 68.00 0.4M
2023-06-28 71.36 71.36 70.40 70.40 0.4M
2023-06-27 72.41 72.41 70.20 71.00 0.3M
2023-06-26 71.02 72.69 70.40 71.80 0.3M
2023-06-23 72.00 73.00 71.00 73.00 0.2M
2023-06-22 72.47 74.00 71.40 74.00 0.2M
2023-06-21 73.00 75.00 71.00 75.00 0.3M
2023-06-20 75.40 75.40 73.40 74.40 0.1M
2023-06-19 75.36 75.36 73.56 74.00 0.2M
2023-06-16 74.00 75.80 74.00 75.60 3.7M
2023-06-15 75.40 76.00 74.00 74.40 0.2M
2023-06-14 76.96 77.40 75.40 77.00 0.3M
2023-06-13 76.00 77.00 74.54 76.00 0.5M
2023-06-12 75.80 76.00 74.00 74.00 0.4M
2023-06-09 75.00 76.00 73.64 74.00 0.1M
2023-06-08 75.00 75.00 73.40 75.00 0.3M
2023-06-07 74.00 75.00 73.00 74.60 0.1M
2023-06-06 74.10 74.10 73.59 74.00 0.1M
2023-06-05 75.00 75.20 73.60 74.00 0.4M
2023-06-02 75.40 75.40 73.80 74.00 0.7M
2023-06-01 75.60 75.60 74.00 74.00 0.3M
2023-05-31 75.20 75.60 73.80 75.40 0.4M
2023-05-30 75.20 75.20 73.20 74.20 0.9M
2023-05-26 73.40 74.00 72.90 74.00 1.6M
2023-05-25 72.20 74.00 72.20 73.00 0.6M
2023-05-24 75.20 75.20 73.00 73.00 0.1M
2023-05-23 75.90 77.12 75.00 75.00 0.2M
2023-05-22 75.00 75.80 73.60 75.40 0.3M
2023-05-19 75.40 75.60 73.40 75.00 3.7M
2023-05-18 74.95 75.40 73.85 75.40 0.3M
2023-05-17 72.00 75.00 72.00 74.00 0.2M
2023-05-16 72.00 73.20 70.60 73.20 0.8M
2023-05-15 71.40 72.00 69.43 71.00 0.2M
2023-05-12 70.84 71.60 69.60 71.00 0.3M
2023-05-11 70.83 72.00 70.71 71.40 0.3M
2023-05-10 71.67 72.88 70.00 71.60 0.2M
2023-05-09 70.92 73.20 70.66 73.00 0.3M
2023-05-05 70.90 72.44 70.80 72.20 0.4M
2023-05-04 71.00 73.00 69.40 71.00 1.2M
2023-05-03 69.00 70.75 68.37 69.40 0.5M
2023-05-02 68.40 69.00 67.80 69.00 0.7M
2023-04-28 67.80 69.60 66.40 69.60 0.4M
2023-04-27 66.60 67.60 65.51 66.20 0.3M
2023-04-26 66.00 67.60 66.00 66.80 0.6M
2023-04-25 66.00 67.00 65.40 66.00 0.5M
2023-04-24 66.00 67.00 64.60 65.40 0.6M
2023-04-21 67.71 68.00 64.00 67.00 1.7M
2023-04-20 64.00 68.60 63.88 67.00 0.8M
2023-04-19 64.88 65.00 63.00 63.40 0.5M
2023-04-18 64.69 65.00 63.00 65.00 0.8M
2023-04-17 62.56 64.80 62.56 63.00 0.1M
2023-04-14 61.35 64.20 60.56 64.20 0.3M
2023-04-13 59.47 61.20 59.00 61.00 0.6M
2023-04-12 60.22 62.20 60.00 62.20 1.7M
2023-04-11 61.57 62.20 60.00 61.00 1.8M
2023-04-06 60.00 62.00 60.00 61.00 0.6M
2023-04-05 60.22 61.72 60.00 61.00 0.4M
2023-04-04 61.78 62.00 60.60 61.40 0.7M
2023-04-03 60.00 61.80 60.00 60.80 1.7M
2023-03-31 59.42 62.00 59.00 62.00 0.4M
2023-03-30 59.40 61.00 58.30 60.80 0.7M
2023-03-29 59.20 60.00 58.00 58.00 0.9M
2023-03-28 62.00 62.00 58.00 58.80 0.5M
2023-03-27 61.00 62.00 59.99 61.00 0.9M
2023-03-24 62.00 62.50 60.80 60.80 1.1M
2023-03-23 62.42 64.00 62.20 62.20 0.4M
2023-03-22 65.00 65.00 62.40 62.60 0.6M
2023-03-21 63.57 65.13 63.20 63.20 0.4M
2023-03-20 65.96 66.33 63.00 64.00 0.5M
2023-03-17 67.29 68.10 66.80 66.80 14.6M
2023-03-16 66.60 67.00 66.00 67.00 2.1M
2023-03-15 67.20 68.00 66.20 66.60 0.7M
2023-03-14 68.42 68.42 67.00 67.00 0.8M
2023-03-13 69.17 70.00 68.00 68.00 0.5M
2023-03-10 70.50 70.80 69.00 69.00 0.5M
2023-03-09 70.60 70.80 70.20 70.20 1.4M
2023-03-08 70.60 71.00 70.40 70.40 0.3M
2023-03-07 70.40 71.00 70.20 70.40 1.1M
2023-03-06 68.90 70.40 68.97 70.40 1.0M
2023-03-03 68.30 69.00 68.51 69.00 0.9M
2023-03-02 66.50 68.60 66.60 68.40 2.5M
2023-03-01 66.30 67.00 66.00 66.50 0.4M
2023-02-28 66.10 66.60 66.00 66.20 0.4M
2023-02-27 65.80 66.40 65.80 66.10 0.5M
2023-02-24 65.80 66.00 65.69 65.80 0.6M
2023-02-23 65.70 66.00 65.60 66.00 0.2M
2023-02-22 66.00 66.00 65.40 65.80 0.3M
2023-02-21 66.00 66.20 65.80 65.80 0.3M
2023-02-20 66.00 66.20 65.80 65.80 0.3M
2023-02-17 66.00 66.20 65.88 66.00 0.5M
2023-02-16 66.00 66.20 65.80 66.00 0.5M
2023-02-15 66.00 66.40 65.60 66.00 0.5M
2023-02-14 65.60 66.30 65.27 66.00 0.5M
2023-02-13 65.60 66.20 65.20 65.60 1.0M
2023-02-10 65.60 66.20 65.00 65.70 0.7M
2023-02-09 66.70 66.60 65.00 65.60 2.0M
2023-02-08 66.80 67.09 66.40 66.40 0.2M
2023-02-07 66.80 67.20 66.40 66.80 0.2M
2023-02-06 67.50 68.00 66.80 66.80 0.4M
2023-02-03 68.10 68.60 67.00 67.00 2.0M
2023-02-02 68.50 68.60 68.00 68.20 0.2M
2023-02-01 68.50 69.00 68.00 68.20 0.3M
2023-01-31 69.00 69.00 68.00 68.40 0.3M
2023-01-30 68.00 69.00 67.20 68.80 4.6M
2023-01-27 67.10 68.75 67.10 68.40 0.2M
2023-01-26 67.10 68.00 67.00 68.00 0.6M
2023-01-25 68.70 69.20 67.00 67.00 0.5M
2023-01-24 69.40 69.80 68.00 68.20 0.3M
2023-01-23 70.20 70.38 69.60 69.60 0.6M
2023-01-20 70.20 70.40 70.00 70.20 1.1M
2023-01-19 70.20 73.20 70.00 73.20 0.1M
2023-01-18 70.20 70.40 70.00 70.00 0.9M
2023-01-17 70.20 70.40 70.00 70.20 0.4M
2023-01-16 70.20 70.40 70.00 70.00 0.7M
2023-01-13 70.50 70.40 70.00 70.20 0.1M
2023-01-12 70.20 70.40 70.00 70.20 1.5M
2023-01-11 70.20 70.40 70.00 70.20 1.0M
2023-01-10 70.20 70.40 70.00 70.20 1.6M
2023-01-09 70.50 71.00 69.60 70.00 0.5M
2023-01-06 70.70 71.00 70.01 70.20 0.1M
2023-01-05 71.50 71.60 70.00 70.00 1.5M
2023-01-04 72.10 72.20 71.20 71.60 0.6M
2023-01-03 72.40 72.60 72.00 72.00 0.1M