Achilles Investment Company Limited AIC
LSE · Birleşik Krallık · Çeşitli
GBp 104,500,00 (%0,00)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 104,50 | %0,00 | GBp 104,50 | GBp 104,50 | GBp 104,50 | 0 |
| 2026-09-30 | GBp 104,50 | %0,00 | GBp 104,50 | GBp 104,50 | GBp 104,50 | 0 |
| 2026-09-29 | GBp 104,50 | %0,00 | GBp 103,75 | GBp 103,75 | GBp 103,75 | 20,00K |
| 2026-09-28 | GBp 104,50 | %0,00 | GBp 105,00 | GBp 105,00 | GBp 103,75 | 1,10K |
| 2026-09-25 | GBp 104,50 | %0,00 | GBp 104,50 | GBp 104,50 | GBp 104,50 | 0 |
| 2026-09-24 | GBp 104,50 | %0,00 | GBp 104,50 | GBp 104,50 | GBp 104,50 | 0 |
| 2026-09-23 | GBp 104,50 | %0,00 | GBp 104,50 | GBp 104,50 | GBp 104,50 | 0 |
| 2026-09-22 | GBp 104,50 | %0,00 | GBp 105,00 | GBp 105,00 | GBp 105,00 | 67 |
| 2026-09-21 | GBp 104,50 | %0,00 | GBp 104,50 | GBp 104,50 | GBp 104,50 | 0 |
| 2026-09-18 | GBp 104,50 | +%0,97 | GBp 105,00 | GBp 105,00 | GBp 105,00 | 6,00K |
| 2026-09-17 | GBp 103,50 | -%0,48 | GBp 102,75 | GBp 102,75 | GBp 102,75 | 11,00K |
| 2026-09-16 | GBp 104,00 | %0,00 | GBp 104,00 | GBp 104,00 | GBp 104,00 | 0 |
| 2026-09-15 | GBp 104,00 | +%0,48 | GBp 104,00 | GBp 104,00 | GBp 103,90 | 34,62K |
| 2026-09-14 | GBp 103,50 | %0,00 | GBp 102,00 | GBp 102,00 | GBp 102,00 | 4 |
| 2026-09-11 | GBp 103,50 | %0,00 | GBp 102,00 | GBp 102,00 | GBp 102,00 | 4 |
| 2026-09-10 | GBp 103,50 | +%0,98 | GBp 104,00 | GBp 104,00 | GBp 101,00 | 8,80K |
| 2026-09-09 | GBp 102,50 | +%0,49 | GBp 103,00 | GBp 103,50 | GBp 102,00 | 54,00K |
| 2026-09-08 | GBp 102,00 | +%3,29 | GBp 102,00 | GBp 102,00 | GBp 100,78 | 15,19K |
| 2026-09-07 | GBp 98,75 | +%1,28 | GBp 99,00 | GBp 99,68 | GBp 97,00 | 36,00K |
| 2026-09-04 | GBp 97,50 | %0,00 | GBp 96,00 | GBp 96,00 | GBp 96,00 | 20 |
| 2026-09-03 | GBp 97,50 | %0,00 | GBp 97,50 | GBp 97,50 | GBp 97,50 | 0 |
| 2026-09-02 | GBp 97,50 | -%0,51 | GBp 97,50 | GBp 97,50 | GBp 97,50 | 0 |
| 2026-09-01 | GBp 98,00 | +%0,51 | GBp 98,00 | GBp 98,00 | GBp 98,00 | 0 |
| 2026-08-28 | GBp 97,50 | %0,00 | GBp 97,50 | GBp 97,50 | GBp 97,50 | 0 |
| 2026-08-27 | GBp 97,50 | %0,00 | GBp 97,50 | GBp 97,50 | GBp 97,50 | 0 |
| 2026-08-26 | GBp 97,50 | +%9.900,00 | GBp 97,50 | GBp 97,50 | GBp 97,50 | 0 |
| 2026-08-25 | GBp 0,98 | %0,00 | GBp 0,98 | GBp 0,98 | GBp 0,98 | 0 |
| 2026-08-24 | GBp 0,98 | -%99,00 | GBp 0,98 | GBp 0,98 | GBp 0,98 | 0 |
| 2026-08-21 | GBp 97,50 | %0,00 | GBp 97,50 | GBp 97,50 | GBp 97,50 | 0 |
| 2026-08-20 | GBp 97,50 | +%0,26 | GBp 96,00 | GBp 96,00 | GBp 96,00 | 5,00K |
| 2026-08-19 | GBp 97,25 | %0,00 | GBp 97,25 | GBp 97,25 | GBp 97,25 | 0 |
| 2026-08-18 | GBp 97,25 | %0,00 | GBp 97,25 | GBp 97,25 | GBp 97,25 | 0 |
| 2026-08-17 | GBp 97,25 | %0,00 | GBp 97,25 | GBp 97,25 | GBp 97,25 | 0 |
| 2026-08-14 | GBp 97,25 | %0,00 | GBp 97,25 | GBp 97,25 | GBp 97,25 | 0 |
| 2026-08-13 | GBp 97,25 | %0,00 | GBp 97,25 | GBp 97,25 | GBp 97,25 | 0 |
| 2026-08-12 | GBp 97,25 | +%0,26 | GBp 97,25 | GBp 97,25 | GBp 97,25 | 0 |
| 2026-08-11 | GBp 97,00 | +%0,52 | GBp 97,00 | GBp 97,00 | GBp 97,00 | 0 |
| 2026-08-10 | GBp 96,50 | -%1,03 | GBp 95,54 | GBp 95,54 | GBp 95,54 | 5,00K |
| 2026-08-07 | GBp 97,50 | +%1,04 | GBp 95,00 | GBp 95,00 | GBp 95,00 | 3 |
| 2026-08-06 | GBp 96,50 | %0,00 | GBp 96,50 | GBp 96,50 | GBp 96,50 | 0 |
| 2026-08-05 | GBp 96,50 | %0,00 | GBp 97,20 | GBp 97,20 | GBp 97,20 | 100 |
| 2026-08-04 | GBp 96,50 | %0,00 | GBp 96,50 | GBp 96,50 | GBp 96,50 | 0 |
| 2026-08-03 | GBp 96,50 | %0,00 | GBp 96,50 | GBp 96,50 | GBp 96,50 | 0 |
| 2026-07-31 | GBp 96,50 | %0,00 | GBp 95,54 | GBp 95,54 | GBp 95,54 | 19,22K |
| 2026-07-30 | GBp 96,50 | %0,00 | GBp 96,50 | GBp 96,50 | GBp 96,50 | 0 |
| 2026-07-29 | GBp 96,50 | %0,00 | GBp 96,50 | GBp 96,50 | GBp 96,50 | 0 |
| 2026-07-28 | GBp 96,50 | %0,00 | GBp 96,50 | GBp 96,50 | GBp 96,50 | 0 |
| 2026-07-27 | GBp 96,50 | %0,00 | GBp 97,20 | GBp 97,20 | GBp 95,30 | 4,42K |
| 2026-07-24 | GBp 96,50 | %0,00 | GBp 96,50 | GBp 96,50 | GBp 96,50 | 0 |
| 2026-07-23 | GBp 96,50 | -%0,26 | GBp 95,50 | GBp 95,50 | GBp 95,50 | 16 |
| 2026-07-22 | GBp 96,75 | %0,00 | GBp 96,75 | GBp 96,75 | GBp 96,75 | 0 |
| 2026-07-21 | GBp 96,75 | %0,00 | GBp 96,75 | GBp 96,75 | GBp 96,75 | 0 |
| 2026-07-20 | GBp 96,75 | %0,00 | GBp 96,75 | GBp 96,75 | GBp 96,75 | 0 |
| 2026-07-17 | GBp 96,75 | -%0,26 | GBp 95,50 | GBp 98,00 | GBp 95,50 | 15,93K |
| 2026-07-16 | GBp 97,00 | %0,00 | GBp 97,00 | GBp 97,00 | GBp 97,00 | 0 |
| 2026-07-15 | GBp 97,00 | %0,00 | GBp 95,50 | GBp 98,50 | GBp 95,50 | 232 |
| 2026-07-14 | GBp 97,00 | %0,00 | GBp 97,00 | GBp 97,00 | GBp 97,00 | 0 |
| 2026-07-13 | GBp 97,00 | %0,00 | GBp 96,50 | GBp 98,50 | GBp 96,50 | 230 |
| 2026-07-10 | GBp 97,00 | %0,00 | GBp 97,00 | GBp 97,00 | GBp 97,00 | 0 |
| 2026-07-09 | GBp 97,00 | %0,00 | GBp 97,00 | GBp 97,00 | GBp 97,00 | 0 |
| 2026-07-08 | GBp 97,00 | +%0,78 | GBp 97,00 | GBp 97,00 | GBp 97,00 | 0 |
| 2026-07-07 | GBp 96,25 | -%1,03 | GBp 96,00 | GBp 97,00 | GBp 96,00 | 125,00K |
| 2026-07-06 | GBp 97,25 | %0,00 | GBp 97,25 | GBp 97,25 | GBp 97,25 | 0 |
| 2026-07-03 | GBp 97,25 | %0,00 | GBp 97,25 | GBp 97,25 | GBp 97,25 | 0 |
| 2026-07-02 | GBp 97,25 | %0,00 | GBp 99,00 | GBp 99,00 | GBp 99,00 | 1 |
| 2026-07-01 | GBp 97,25 | %0,00 | GBp 98,00 | GBp 99,00 | GBp 95,50 | 39 |
| 2026-06-30 | GBp 97,25 | %0,00 | GBp 97,25 | GBp 97,25 | GBp 97,25 | 0 |
| 2026-06-29 | GBp 97,25 | %0,00 | GBp 98,00 | GBp 99,00 | GBp 98,00 | 2 |
| 2026-06-26 | GBp 97,25 | %0,00 | GBp 95,57 | GBp 95,57 | GBp 95,57 | 5,00K |
| 2026-06-25 | GBp 97,25 | %0,00 | GBp 97,25 | GBp 97,25 | GBp 97,25 | 0 |
| 2026-06-24 | GBp 97,25 | %0,00 | GBp 99,00 | GBp 99,00 | GBp 98,01 | 20,00K |
| 2026-06-23 | GBp 97,25 | -%0,51 | GBp 95,55 | GBp 95,55 | GBp 95,55 | 6,00K |
| 2026-06-22 | GBp 97,75 | -%0,26 | GBp 96,00 | GBp 99,50 | GBp 96,00 | 5 |
| 2026-06-19 | GBp 98,00 | %0,00 | GBp 96,55 | GBp 96,55 | GBp 96,55 | 4,00K |
| 2026-06-18 | GBp 98,00 | %0,00 | GBp 98,00 | GBp 98,00 | GBp 98,00 | 0 |
| 2026-06-17 | GBp 98,00 | %0,00 | GBp 98,00 | GBp 98,00 | GBp 98,00 | 0 |
| 2026-06-16 | GBp 98,00 | %0,00 | GBp 98,45 | GBp 98,45 | GBp 98,45 | 9,25K |
| 2026-06-15 | GBp 98,00 | %0,00 | GBp 98,00 | GBp 98,00 | GBp 98,00 | 0 |
| 2026-06-12 | GBp 98,00 | %0,00 | GBp 98,00 | GBp 98,00 | GBp 98,00 | 0 |
| 2026-06-11 | GBp 98,00 | -%0,25 | GBp 98,00 | GBp 98,00 | GBp 98,00 | 0 |
| 2026-06-10 | GBp 98,25 | -%0,25 | GBp 97,00 | GBp 98,40 | GBp 97,00 | 11,06K |
| 2026-06-09 | GBp 98,50 | %0,00 | GBp 98,50 | GBp 98,50 | GBp 98,50 | 133,94K |
| 2026-06-08 | GBp 98,50 | %0,00 | GBp 99,00 | GBp 100,00 | GBp 98,50 | 133,96K |
| 2026-06-05 | GBp 98,50 | %0,00 | GBp 98,50 | GBp 98,50 | GBp 98,50 | 0 |
| 2026-06-04 | GBp 98,50 | %0,00 | GBp 98,50 | GBp 98,50 | GBp 98,50 | 0 |
| 2026-06-03 | GBp 98,50 | %0,00 | GBp 99,20 | GBp 99,20 | GBp 99,20 | 5,00K |
| 2026-06-02 | GBp 98,50 | %0,00 | GBp 100,00 | GBp 100,00 | GBp 100,00 | 21 |
| 2026-06-01 | GBp 98,50 | %0,00 | GBp 98,50 | GBp 98,50 | GBp 98,50 | 0 |
| 2026-05-29 | GBp 98,50 | +%0,51 | GBp 98,00 | GBp 98,00 | GBp 97,50 | 25,00K |
| 2026-05-28 | GBp 98,00 | -%1,01 | GBp 98,00 | GBp 98,00 | GBp 98,00 | 0 |