Serval Resources PLC SRVL
LSE · Vereinigtes Königreich · Prozessindustrie
GBp 28,70-1,30 (-4,33 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 31,80 | +6,00 % | GBp 29,40 | GBp 31,80 | GBp 29,40 | 1,75K |
| 2026-10-01 | GBp 30,00 | 0,00 % | GBp 30,00 | GBp 31,80 | GBp 28,08 | 105,18K |
| 2026-09-30 | GBp 30,00 | -0,66 % | GBp 30,00 | GBp 29,98 | GBp 28,08 | 41,57K |
| 2026-09-29 | GBp 30,20 | +0,67 % | GBp 30,00 | GBp 30,20 | GBp 28,30 | 58,05K |
| 2026-09-28 | GBp 30,00 | 0,00 % | GBp 30,00 | GBp 31,80 | GBp 28,08 | 12,62K |
| 2026-09-25 | GBp 30,00 | 0,00 % | GBp 30,00 | GBp 31,80 | GBp 28,00 | 36,54K |
| 2026-09-24 | GBp 30,00 | 0,00 % | GBp 30,00 | GBp 31,80 | GBp 28,33 | 4,34K |
| 2026-09-23 | GBp 30,00 | 0,00 % | GBp 30,00 | GBp 30,24 | GBp 29,60 | 79,56K |
| 2026-09-22 | GBp 30,00 | +3,45 % | GBp 30,00 | GBp 31,76 | GBp 28,00 | 91,04K |
| 2026-09-21 | GBp 29,00 | -3,33 % | GBp 30,00 | GBp 32,00 | GBp 28,00 | 117,00K |
| 2026-09-18 | GBp 30,00 | -1,96 % | GBp 30,00 | GBp 32,00 | GBp 29,16 | 27,52K |
| 2026-09-17 | GBp 30,60 | -12,57 % | GBp 34,00 | GBp 32,20 | GBp 28,60 | 207,21K |
| 2026-09-16 | GBp 35,00 | 0,00 % | GBp 35,00 | GBp 35,00 | GBp 32,56 | 90,07K |
| 2026-09-15 | GBp 35,00 | 0,00 % | GBp 35,00 | GBp 35,36 | GBp 32,00 | 133,87K |
| 2026-09-14 | GBp 35,00 | +8,70 % | GBp 34,00 | GBp 36,25 | GBp 32,00 | 183,97K |
| 2026-09-11 | GBp 32,20 | +5,57 % | GBp 30,50 | GBp 38,00 | GBp 32,00 | 576,44K |
| 2026-09-10 | GBp 30,50 | 0,00 % | GBp 30,50 | GBp 33,00 | GBp 29,00 | 85,60K |
| 2026-09-09 | GBp 30,50 | -6,15 % | GBp 32,50 | GBp 33,70 | GBp 28,77 | 287,31K |
| 2026-09-08 | GBp 32,50 | -1,52 % | GBp 35,00 | GBp 38,00 | GBp 27,63 | 686,12K |
| 2026-09-07 | GBp 33,00 | +57,14 % | GBp 21,00 | GBp 38,90 | GBp 19,55 | 1,81M |
| 2026-09-04 | GBp 21,00 | 0,00 % | GBp 21,00 | GBp 22,95 | GBp 22,00 | 225,35K |
| 2026-09-03 | GBp 21,00 | +2,44 % | GBp 20,50 | GBp 22,50 | GBp 19,20 | 12,64K |
| 2026-09-02 | GBp 20,50 | 0,00 % | GBp 20,50 | GBp 22,00 | GBp 19,00 | 13 |
| 2026-09-01 | GBp 20,50 | +2,50 % | GBp 20,00 | GBp 21,95 | GBp 18,40 | 182,52K |
| 2026-08-28 | GBp 20,00 | -4,76 % | GBp 21,00 | GBp 22,40 | GBp 18,20 | 50,59K |
| 2026-08-27 | GBp 21,00 | 0,00 % | GBp 21,00 | GBp 21,00 | GBp 21,00 | 0 |
| 2026-08-26 | GBp 21,00 | -4,55 % | GBp 22,00 | GBp 23,90 | GBp 21,00 | 41,98K |
| 2026-08-25 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 24,50 | GBp 20,00 | 73,99K |
| 2026-08-24 | GBp 22,00 | +7,32 % | GBp 20,50 | GBp 22,50 | GBp 19,75 | 56,74K |
| 2026-08-21 | GBp 20,50 | 0,00 % | GBp 20,50 | GBp 21,40 | GBp 19,60 | 12,81K |
| 2026-08-20 | GBp 20,50 | 0,00 % | GBp 20,50 | GBp 21,40 | GBp 19,69 | 12,54K |
| 2026-08-19 | GBp 20,50 | 0,00 % | GBp 20,50 | GBp 19,64 | GBp 19,00 | 357,82K |
| 2026-08-18 | GBp 20,50 | 0,00 % | GBp 20,50 | GBp 21,40 | GBp 21,40 | 8,47K |
| 2026-08-17 | GBp 20,50 | 0,00 % | GBp 20,50 | GBp 21,70 | GBp 19,50 | 52,22K |
| 2026-08-14 | GBp 20,50 | 0,00 % | GBp 20,50 | GBp 21,00 | GBp 19,63 | 153,70K |
| 2026-08-13 | GBp 20,50 | -2,38 % | GBp 20,50 | GBp 20,50 | GBp 20,50 | 0 |
| 2026-08-12 | GBp 21,00 | 0,00 % | GBp 20,50 | GBp 21,00 | GBp 19,20 | 68,25K |
| 2026-08-11 | GBp 21,00 | +2,44 % | GBp 20,50 | GBp 21,00 | GBp 21,00 | 50,00K |
| 2026-08-10 | GBp 20,50 | 0,00 % | GBp 20,50 | GBp 20,50 | GBp 20,50 | 0 |
| 2026-08-07 | GBp 20,50 | 0,00 % | GBp 20,50 | GBp 21,67 | GBp 21,60 | 1,00K |
| 2026-08-06 | GBp 20,50 | 0,00 % | GBp 20,50 | GBp 21,54 | GBp 19,04 | 2,19K |
| 2026-08-05 | GBp 20,50 | 0,00 % | GBp 20,50 | GBp 21,75 | GBp 19,15 | 22,71K |
| 2026-08-04 | GBp 20,50 | 0,00 % | GBp 20,50 | GBp 21,25 | GBp 19,00 | 102,46K |
| 2026-08-03 | GBp 20,50 | 0,00 % | GBp 20,50 | GBp 19,00 | GBp 19,00 | 2,00K |
| 2026-07-31 | GBp 20,50 | 0,00 % | GBp 20,50 | GBp 20,50 | GBp 20,50 | 0 |
| 2026-07-30 | GBp 20,50 | 0,00 % | GBp 20,50 | GBp 22,00 | GBp 22,00 | 10 |
| 2026-07-29 | GBp 20,50 | -8,89 % | GBp 22,50 | GBp 22,00 | GBp 18,00 | 104,58K |
| 2026-07-28 | GBp 22,50 | 0,00 % | GBp 22,50 | GBp 22,50 | GBp 22,50 | 0 |
| 2026-07-27 | GBp 22,50 | -6,25 % | GBp 24,00 | GBp 23,30 | GBp 20,00 | 18,46K |
| 2026-07-24 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 26,00 | GBp 22,00 | 8,70K |
| 2026-07-23 | GBp 24,00 | -4,00 % | GBp 25,00 | GBp 24,00 | GBp 24,00 | 1,10K |
| 2026-07-22 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 24,98 | GBp 20,00 | 100,08K |
| 2026-07-21 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 25,00 | GBp 25,00 | 0 |
| 2026-07-20 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 25,00 | GBp 24,50 | 150,00K |
| 2026-07-17 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 24,98 | GBp 22,00 | 16,61K |
| 2026-07-16 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 25,00 | GBp 25,00 | 120 |
| 2026-07-15 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 26,70 | GBp 26,70 | 18 |
| 2026-07-14 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 22,00 | GBp 21,25 | 44,64K |
| 2026-07-13 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 26,70 | GBp 22,00 | 7,38K |
| 2026-07-10 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 25,00 | GBp 25,00 | 0 |
| 2026-07-09 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 26,70 | GBp 26,70 | 92 |
| 2026-07-08 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 22,15 | GBp 22,15 | 2,00K |
| 2026-07-07 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 22,00 | GBp 22,00 | 70 |
| 2026-07-06 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 24,20 | GBp 24,00 | 3,13K |
| 2026-07-03 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 25,20 | GBp 25,20 | 9 |
| 2026-07-02 | GBp 25,00 | -5,66 % | GBp 26,50 | GBp 24,50 | GBp 22,11 | 18,16K |
| 2026-07-01 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 25,20 | GBp 25,20 | 26 |
| 2026-06-30 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 26,50 | GBp 26,50 | 0 |
| 2026-06-29 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 25,20 | GBp 23,00 | 43 |
| 2026-06-26 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 30,00 | GBp 23,03 | 48,45K |
| 2026-06-25 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 25,25 | GBp 25,25 | 13,00K |
| 2026-06-24 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 25,63 | GBp 25,25 | 1,41K |
| 2026-06-23 | GBp 26,50 | +1,92 % | GBp 26,00 | GBp 26,60 | GBp 25,60 | 4,58K |
| 2026-06-22 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 25,65 | GBp 25,00 | 62,13K |
| 2026-06-19 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 25,20 | GBp 22,25 | 674 |
| 2026-06-18 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 25,20 | GBp 25,20 | 396 |
| 2026-06-17 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 25,20 | GBp 22,25 | 5,58K |
| 2026-06-16 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 25,65 | GBp 25,25 | 90,00K |
| 2026-06-15 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 25,20 | GBp 22,25 | 19,44K |
| 2026-06-12 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 25,20 | GBp 25,20 | 2,89K |
| 2026-06-11 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 25,50 | GBp 22,50 | 20,04K |
| 2026-06-10 | GBp 26,00 | -1,89 % | GBp 26,00 | GBp 26,60 | GBp 22,00 | 44,80K |
| 2026-06-09 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 26,50 | GBp 23,00 | 4,81K |
| 2026-06-08 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 28,60 | GBp 23,00 | 176,70K |
| 2026-06-05 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 26,50 | GBp 26,50 | 0 |
| 2026-06-04 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 26,00 | GBp 23,00 | 19,81K |
| 2026-06-03 | GBp 26,50 | +1,92 % | GBp 27,00 | GBp 26,10 | GBp 23,00 | 60,44K |
| 2026-06-02 | GBp 26,00 | -3,70 % | GBp 27,00 | GBp 26,00 | GBp 24,00 | 2,27K |
| 2026-06-01 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 26,15 | GBp 24,00 | 2,83K |
| 2026-05-29 | GBp 27,00 | +8,00 % | GBp 27,00 | GBp 26,38 | GBp 24,00 | 24,36K |