Potter & Moore Plc PAM
LSE · Vereinigtes Königreich · Kurzlebige Konsumgüter
GBp 24,000,00 (0,00 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 24,00 | 0,00 % | GBp 23,00 | GBp 25,00 | GBp 23,00 | 638 |
| 2026-09-30 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 23,00 | GBp 23,00 | 1,66K |
| 2026-09-29 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 25,00 | GBp 23,00 | 4,08K |
| 2026-09-28 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 25,00 | GBp 23,00 | 20,59K |
| 2026-09-25 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 25,00 | GBp 23,00 | 71,35K |
| 2026-09-24 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 25,00 | GBp 23,00 | 164,97K |
| 2026-09-23 | GBp 24,00 | +9,09 % | GBp 22,00 | GBp 25,00 | GBp 21,00 | 201,26K |
| 2026-09-22 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 23,00 | GBp 23,00 | 995 |
| 2026-09-21 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 22,02 | GBp 22,02 | 625 |
| 2026-09-18 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 23,00 | GBp 21,00 | 5,17K |
| 2026-09-17 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 23,00 | GBp 21,00 | 178,48K |
| 2026-09-16 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 23,00 | GBp 21,80 | 37,13K |
| 2026-09-15 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 23,00 | GBp 21,00 | 83,76K |
| 2026-09-14 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 23,00 | GBp 21,80 | 52,24K |
| 2026-09-11 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 23,00 | GBp 21,00 | 277,70K |
| 2026-09-10 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 23,00 | GBp 22,00 | 33,00K |
| 2026-09-09 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 23,00 | GBp 21,00 | 147,59K |
| 2026-09-08 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 23,00 | GBp 23,00 | 3 |
| 2026-09-07 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 23,00 | GBp 23,00 | 53 |
| 2026-09-04 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 23,00 | GBp 21,83 | 19,07K |
| 2026-09-03 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 23,00 | GBp 22,00 | 141,46K |
| 2026-09-02 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 23,00 | GBp 21,80 | 105,70K |
| 2026-09-01 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 23,00 | GBp 21,77 | 41,94K |
| 2026-08-28 | GBp 22,00 | 0,00 % | GBp 21,50 | GBp 23,00 | GBp 21,00 | 155,60K |
| 2026-08-27 | GBp 22,00 | -2,22 % | GBp 22,00 | GBp 23,00 | GBp 23,00 | 5,68K |
| 2026-08-26 | GBp 22,50 | +2,27 % | GBp 22,00 | GBp 22,60 | GBp 21,67 | 58,65K |
| 2026-08-25 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 23,00 | GBp 23,00 | 13 |
| 2026-08-24 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 23,00 | GBp 22,00 | 103,43K |
| 2026-08-21 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 22,70 | GBp 21,00 | 93,44K |
| 2026-08-20 | GBp 22,00 | -8,33 % | GBp 22,50 | GBp 23,00 | GBp 21,00 | 211,69K |
| 2026-08-19 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 23,30 | GBp 23,30 | 5,30K |
| 2026-08-18 | GBp 24,00 | +2,13 % | GBp 23,50 | GBp 25,00 | GBp 22,00 | 20,99K |
| 2026-08-17 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 25,00 | GBp 22,00 | 3,68K |
| 2026-08-14 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 24,20 | GBp 22,85 | 59,03K |
| 2026-08-13 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 25,00 | GBp 22,00 | 64,89K |
| 2026-08-12 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 23,26 | GBp 22,00 | 34,19K |
| 2026-08-11 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 25,00 | GBp 22,00 | 529 |
| 2026-08-10 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 25,00 | GBp 21,00 | 389,73K |
| 2026-08-07 | GBp 23,50 | +4,44 % | GBp 22,50 | GBp 24,00 | GBp 22,84 | 107,82K |
| 2026-08-06 | GBp 22,50 | 0,00 % | GBp 22,50 | GBp 23,00 | GBp 21,00 | 67,75K |
| 2026-08-05 | GBp 22,50 | 0,00 % | GBp 22,50 | GBp 22,84 | GBp 22,13 | 93,68K |
| 2026-08-04 | GBp 22,50 | 0,00 % | GBp 22,50 | GBp 22,88 | GBp 22,13 | 207,33K |
| 2026-08-03 | GBp 22,50 | 0,00 % | GBp 22,50 | GBp 23,00 | GBp 22,16 | 15,66K |
| 2026-07-31 | GBp 22,50 | 0,00 % | GBp 22,50 | GBp 22,90 | GBp 22,16 | 60,76K |
| 2026-07-30 | GBp 22,50 | -2,17 % | GBp 22,50 | GBp 23,00 | GBp 22,00 | 187,00K |
| 2026-07-29 | GBp 23,00 | -2,13 % | GBp 23,50 | GBp 25,00 | GBp 22,00 | 211,31K |
| 2026-07-28 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 25,00 | GBp 22,25 | 6,93K |
| 2026-07-27 | GBp 23,50 | -2,08 % | GBp 24,00 | GBp 25,00 | GBp 22,00 | 197,72K |
| 2026-07-24 | GBp 24,00 | +4,35 % | GBp 23,00 | GBp 24,80 | GBp 23,27 | 51,08K |
| 2026-07-23 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 23,98 | GBp 23,92 | 5,16K |
| 2026-07-22 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 24,00 | GBp 22,00 | 118,12K |
| 2026-07-21 | GBp 23,00 | -2,13 % | GBp 23,50 | GBp 25,00 | GBp 23,00 | 44,34K |
| 2026-07-20 | GBp 23,50 | +2,17 % | GBp 24,50 | GBp 26,00 | GBp 23,00 | 100,91K |
| 2026-07-17 | GBp 23,00 | -2,13 % | GBp 23,50 | GBp 26,00 | GBp 23,00 | 27,33K |
| 2026-07-16 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 24,90 | GBp 23,55 | 32,77K |
| 2026-07-15 | GBp 23,50 | -4,08 % | GBp 24,50 | GBp 26,00 | GBp 23,25 | 63,36K |
| 2026-07-14 | GBp 24,50 | +2,08 % | GBp 24,50 | GBp 26,00 | GBp 23,00 | 46,92K |
| 2026-07-13 | GBp 24,00 | -2,04 % | GBp 24,50 | GBp 25,10 | GBp 23,00 | 102,29K |
| 2026-07-10 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 25,25 | GBp 23,00 | 8,83K |
| 2026-07-09 | GBp 24,50 | -2,00 % | GBp 25,00 | GBp 26,00 | GBp 23,60 | 98,90K |
| 2026-07-08 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 24,50 | GBp 24,11 | 88,30K |
| 2026-07-07 | GBp 25,00 | +2,04 % | GBp 24,50 | GBp 26,00 | GBp 23,00 | 1,61K |
| 2026-07-06 | GBp 24,50 | +2,08 % | GBp 24,00 | GBp 24,75 | GBp 23,00 | 10,13K |
| 2026-07-03 | GBp 24,00 | +4,35 % | GBp 23,50 | GBp 25,00 | GBp 22,81 | 73,36K |
| 2026-07-02 | GBp 23,00 | -2,13 % | GBp 23,50 | GBp 23,00 | GBp 23,00 | 845 |
| 2026-07-01 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 23,40 | GBp 22,00 | 69,35K |
| 2026-06-30 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 25,00 | GBp 22,30 | 11,47K |
| 2026-06-29 | GBp 23,50 | +2,17 % | GBp 23,00 | GBp 25,00 | GBp 22,00 | 75,33K |
| 2026-06-26 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 24,00 | GBp 23,00 | 60,01K |
| 2026-06-25 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 22,00 | GBp 22,00 | 5 |
| 2026-06-24 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 24,00 | GBp 22,20 | 181,07K |
| 2026-06-23 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 22,83 | GBp 22,00 | 32,76K |
| 2026-06-22 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 23,00 | GBp 22,00 | 50,02K |
| 2026-06-19 | GBp 23,00 | 0,00 % | GBp 23,50 | GBp 25,00 | GBp 22,00 | 308 |
| 2026-06-18 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 22,00 | GBp 22,00 | 3,60K |
| 2026-06-17 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 24,00 | GBp 23,84 | 13,83K |
| 2026-06-16 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 24,00 | GBp 22,00 | 58,56K |
| 2026-06-15 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 24,00 | GBp 23,59 | 20,13K |
| 2026-06-12 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 24,00 | GBp 22,77 | 102,85K |
| 2026-06-11 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 24,00 | GBp 22,75 | 67,16K |
| 2026-06-10 | GBp 23,00 | 0,00 % | GBp 23,50 | GBp 25,00 | GBp 22,75 | 292,84K |
| 2026-06-09 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 24,00 | GBp 22,75 | 63,97K |
| 2026-06-08 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 24,00 | GBp 22,50 | 32,92K |
| 2026-06-05 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 24,00 | GBp 23,00 | 18,86K |
| 2026-06-04 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 23,88 | GBp 22,00 | 8,61K |
| 2026-06-03 | GBp 23,00 | -2,13 % | GBp 23,50 | GBp 24,00 | GBp 22,50 | 49,78K |
| 2026-06-02 | GBp 23,50 | +2,17 % | GBp 24,00 | GBp 25,00 | GBp 23,00 | 140,32K |
| 2026-06-01 | GBp 23,00 | -4,17 % | GBp 24,00 | GBp 23,17 | GBp 23,00 | 16,91K |
| 2026-05-29 | GBp 24,00 | +2,13 % | GBp 23,50 | GBp 25,00 | GBp 23,00 | 170,45K |
| 2026-05-28 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 24,00 | GBp 23,00 | 75,51K |