Defence Holdings Plc ALRT
LSE · Birleşik Krallık · Elektronik Teknoloji
GBp 0,7400-0,08 (-%10,30)
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 0,74 | -%10,30 | GBp 0,80 | GBp 0,85 | GBp 0,70 | 25,41M |
| 2026-09-30 | GBp 0,82 | -%1,79 | GBp 0,82 | GBp 0,85 | GBp 0,80 | 10,20M |
| 2026-09-29 | GBp 0,84 | -%3,11 | GBp 0,82 | GBp 0,85 | GBp 0,80 | 9,09M |
| 2026-09-28 | GBp 0,87 | +%1,88 | GBp 0,82 | GBp 0,87 | GBp 0,80 | 6,16M |
| 2026-09-25 | GBp 0,85 | -%2,74 | GBp 0,88 | GBp 0,92 | GBp 0,80 | 9,37M |
| 2026-09-24 | GBp 0,88 | %0,00 | GBp 0,88 | GBp 0,90 | GBp 0,85 | 3,70M |
| 2026-09-23 | GBp 0,88 | +%0,57 | GBp 0,88 | GBp 0,90 | GBp 0,85 | 4,25M |
| 2026-09-22 | GBp 0,87 | %0,00 | GBp 0,88 | GBp 0,90 | GBp 0,85 | 3,27M |
| 2026-09-21 | GBp 0,87 | -%8,42 | GBp 0,88 | GBp 0,90 | GBp 0,85 | 11,11M |
| 2026-09-18 | GBp 0,95 | +%8,57 | GBp 0,90 | GBp 1,00 | GBp 0,85 | 14,93M |
| 2026-09-17 | GBp 0,88 | -%2,78 | GBp 0,90 | GBp 0,95 | GBp 0,85 | 8,08M |
| 2026-09-16 | GBp 0,90 | %0,00 | GBp 0,90 | GBp 0,95 | GBp 0,85 | 7,55M |
| 2026-09-15 | GBp 0,90 | %0,00 | GBp 0,90 | GBp 0,95 | GBp 0,85 | 7,36M |
| 2026-09-14 | GBp 0,90 | -%2,70 | GBp 0,93 | GBp 0,97 | GBp 0,85 | 11,57M |
| 2026-09-11 | GBp 0,93 | -%5,61 | GBp 0,95 | GBp 1,00 | GBp 0,90 | 73,79M |
| 2026-09-10 | GBp 0,98 | +%3,16 | GBp 0,95 | GBp 1,00 | GBp 0,90 | 25,31M |
| 2026-09-09 | GBp 0,95 | +%2,15 | GBp 0,95 | GBp 1,00 | GBp 0,90 | 16,45M |
| 2026-09-08 | GBp 0,93 | +%9,41 | GBp 0,85 | GBp 1,00 | GBp 0,80 | 40,30M |
| 2026-09-07 | GBp 0,85 | -%1,16 | GBp 0,85 | GBp 0,92 | GBp 0,80 | 10,40M |
| 2026-09-04 | GBp 0,86 | +%4,24 | GBp 0,82 | GBp 0,90 | GBp 0,80 | 12,39M |
| 2026-09-03 | GBp 0,82 | -%8,33 | GBp 0,85 | GBp 0,90 | GBp 0,80 | 7,71M |
| 2026-09-02 | GBp 0,90 | %0,00 | GBp 0,90 | GBp 0,96 | GBp 0,80 | 5,37M |
| 2026-09-01 | GBp 0,90 | +%5,88 | GBp 0,85 | GBp 0,95 | GBp 0,80 | 8,96M |
| 2026-08-28 | GBp 0,85 | +%6,25 | GBp 0,80 | GBp 0,90 | GBp 0,75 | 10,65M |
| 2026-08-27 | GBp 0,80 | %0,00 | GBp 0,80 | GBp 0,86 | GBp 0,75 | 3,98M |
| 2026-08-26 | GBp 0,80 | -%1,23 | GBp 0,80 | GBp 0,85 | GBp 0,75 | 5,43M |
| 2026-08-25 | GBp 0,81 | -%4,71 | GBp 0,85 | GBp 0,85 | GBp 0,75 | 10,20M |
| 2026-08-24 | GBp 0,85 | -%1,73 | GBp 0,85 | GBp 0,90 | GBp 0,80 | 16,18M |
| 2026-08-21 | GBp 0,87 | %0,00 | GBp 0,85 | GBp 0,90 | GBp 0,80 | 21,56M |
| 2026-08-20 | GBp 0,87 | +%1,76 | GBp 0,85 | GBp 0,90 | GBp 0,80 | 13,81M |
| 2026-08-19 | GBp 0,85 | +%13,33 | GBp 0,85 | GBp 0,90 | GBp 0,75 | 62,88M |
| 2026-08-18 | GBp 0,75 | -%6,25 | GBp 0,80 | GBp 0,85 | GBp 0,70 | 35,34M |
| 2026-08-17 | GBp 0,80 | -%21,95 | GBp 1,00 | GBp 1,00 | GBp 0,75 | 129,34M |
| 2026-08-14 | GBp 1,02 | -%0,49 | GBp 1,02 | GBp 1,05 | GBp 1,00 | 5,72M |
| 2026-08-13 | GBp 1,03 | +%0,49 | GBp 1,02 | GBp 1,05 | GBp 1,00 | 6,72M |
| 2026-08-12 | GBp 1,02 | -%3,30 | GBp 1,08 | GBp 1,10 | GBp 1,00 | 5,32M |
| 2026-08-11 | GBp 1,06 | -%1,85 | GBp 1,05 | GBp 1,10 | GBp 1,00 | 11,73M |
| 2026-08-10 | GBp 1,08 | +%0,47 | GBp 1,08 | GBp 1,12 | GBp 1,00 | 8,12M |
| 2026-08-07 | GBp 1,08 | -%0,46 | GBp 1,08 | GBp 1,12 | GBp 1,05 | 6,94M |
| 2026-08-06 | GBp 1,08 | +%2,86 | GBp 1,05 | GBp 1,10 | GBp 1,00 | 9,61M |
| 2026-08-05 | GBp 1,05 | -%0,94 | GBp 1,05 | GBp 1,10 | GBp 1,00 | 18,80M |
| 2026-08-04 | GBp 1,06 | -%1,85 | GBp 1,08 | GBp 1,10 | GBp 1,00 | 58,96M |
| 2026-08-03 | GBp 1,08 | %0,00 | GBp 1,05 | GBp 1,10 | GBp 1,00 | 17,41M |
| 2026-07-31 | GBp 1,08 | -%0,92 | GBp 1,10 | GBp 1,15 | GBp 1,00 | 15,13M |
| 2026-07-30 | GBp 1,09 | -%2,68 | GBp 1,10 | GBp 1,15 | GBp 1,00 | 19,98M |
| 2026-07-29 | GBp 1,12 | -%4,60 | GBp 1,10 | GBp 1,15 | GBp 1,05 | 15,02M |
| 2026-07-28 | GBp 1,17 | -%0,51 | GBp 1,15 | GBp 1,20 | GBp 1,05 | 22,19M |
| 2026-07-27 | GBp 1,18 | +%5,36 | GBp 1,10 | GBp 1,20 | GBp 1,05 | 13,40M |
| 2026-07-24 | GBp 1,12 | +%3,70 | GBp 1,10 | GBp 1,15 | GBp 1,05 | 16,46M |
| 2026-07-23 | GBp 1,08 | -%1,82 | GBp 1,15 | GBp 1,20 | GBp 1,05 | 17,44M |
| 2026-07-22 | GBp 1,10 | %0,00 | GBp 1,15 | GBp 1,20 | GBp 1,10 | 4,04M |
| 2026-07-21 | GBp 1,10 | +%2,42 | GBp 1,13 | GBp 1,20 | GBp 1,10 | 17,16M |
| 2026-07-20 | GBp 1,07 | -%6,61 | GBp 1,15 | GBp 1,20 | GBp 1,05 | 9,60M |
| 2026-07-17 | GBp 1,15 | -%4,17 | GBp 1,15 | GBp 1,20 | GBp 1,10 | 10,59M |
| 2026-07-16 | GBp 1,20 | +%2,13 | GBp 1,17 | GBp 1,20 | GBp 1,10 | 8,33M |
| 2026-07-15 | GBp 1,17 | -%1,26 | GBp 1,17 | GBp 1,20 | GBp 1,15 | 5,45M |
| 2026-07-14 | GBp 1,19 | -%2,78 | GBp 1,20 | GBp 1,25 | GBp 1,10 | 8,85M |
| 2026-07-13 | GBp 1,22 | +%8,80 | GBp 1,13 | GBp 1,25 | GBp 1,10 | 15,38M |
| 2026-07-10 | GBp 1,13 | -%4,66 | GBp 1,10 | GBp 1,15 | GBp 1,05 | 8,55M |
| 2026-07-09 | GBp 1,18 | +%3,51 | GBp 1,13 | GBp 1,20 | GBp 1,05 | 14,79M |
| 2026-07-08 | GBp 1,14 | -%0,87 | GBp 1,15 | GBp 1,20 | GBp 1,05 | 71,77M |
| 2026-07-07 | GBp 1,15 | -%6,50 | GBp 1,23 | GBp 1,25 | GBp 1,10 | 23,95M |
| 2026-07-06 | GBp 1,23 | -%2,38 | GBp 1,25 | GBp 1,30 | GBp 1,20 | 18,83M |
| 2026-07-03 | GBp 1,26 | %0,00 | GBp 1,20 | GBp 1,35 | GBp 1,15 | 34,81M |
| 2026-07-02 | GBp 1,26 | +%0,80 | GBp 1,25 | GBp 1,30 | GBp 1,15 | 26,29M |
| 2026-07-01 | GBp 1,25 | -%2,80 | GBp 1,25 | GBp 1,35 | GBp 1,20 | 17,60M |
| 2026-06-30 | GBp 1,29 | +%16,91 | GBp 1,15 | GBp 1,35 | GBp 1,10 | 90,03M |
| 2026-06-29 | GBp 1,10 | -%5,98 | GBp 1,15 | GBp 1,22 | GBp 1,10 | 20,04M |
| 2026-06-26 | GBp 1,17 | -%4,10 | GBp 1,02 | GBp 1,20 | GBp 1,00 | 79,83M |
| 2026-06-25 | GBp 1,22 | -%7,99 | GBp 1,17 | GBp 1,25 | GBp 1,10 | 23,67M |
| 2026-06-24 | GBp 1,33 | +%8,69 | GBp 1,20 | GBp 1,33 | GBp 1,15 | 9,78M |
| 2026-06-23 | GBp 1,22 | -%9,63 | GBp 1,35 | GBp 1,40 | GBp 1,15 | 20,07M |
| 2026-06-22 | GBp 1,35 | -%8,78 | GBp 1,42 | GBp 1,53 | GBp 1,30 | 18,56M |
| 2026-06-19 | GBp 1,48 | -%5,13 | GBp 1,50 | GBp 1,55 | GBp 1,35 | 20,53M |
| 2026-06-18 | GBp 1,56 | -%8,24 | GBp 1,65 | GBp 1,70 | GBp 1,45 | 17,17M |
| 2026-06-17 | GBp 1,70 | -%1,96 | GBp 1,65 | GBp 1,75 | GBp 1,50 | 31,05M |
| 2026-06-16 | GBp 1,73 | +%11,87 | GBp 1,58 | GBp 1,73 | GBp 1,50 | 19,66M |
| 2026-06-15 | GBp 1,55 | +%1,31 | GBp 1,50 | GBp 1,85 | GBp 1,48 | 56,39M |
| 2026-06-12 | GBp 1,53 | +%4,51 | GBp 1,48 | GBp 1,55 | GBp 1,45 | 17,01M |
| 2026-06-11 | GBp 1,46 | +%4,57 | GBp 1,40 | GBp 1,55 | GBp 1,40 | 52,54M |
| 2026-06-10 | GBp 1,40 | +%11,11 | GBp 1,25 | GBp 1,45 | GBp 1,20 | 57,46M |
| 2026-06-09 | GBp 1,26 | -%1,56 | GBp 1,25 | GBp 1,32 | GBp 1,20 | 22,98M |
| 2026-06-08 | GBp 1,28 | +%2,40 | GBp 1,23 | GBp 1,35 | GBp 1,20 | 24,63M |
| 2026-06-05 | GBp 1,25 | +%19,05 | GBp 1,13 | GBp 1,40 | GBp 1,10 | 117,50M |
| 2026-06-04 | GBp 1,05 | %0,00 | GBp 1,08 | GBp 1,15 | GBp 1,00 | 13,26M |
| 2026-06-03 | GBp 1,05 | -%6,42 | GBp 1,05 | GBp 1,10 | GBp 1,00 | 6,48M |
| 2026-06-02 | GBp 1,12 | +%2,00 | GBp 1,10 | GBp 1,16 | GBp 1,00 | 24,36M |
| 2026-06-01 | GBp 1,10 | -%4,35 | GBp 1,15 | GBp 1,25 | GBp 1,05 | 48,69M |
| 2026-05-29 | GBp 1,15 | -%2,04 | GBp 1,10 | GBp 1,20 | GBp 1,05 | 14,35M |
| 2026-05-28 | GBp 1,17 | +%2,98 | GBp 1,17 | GBp 1,20 | GBp 1,05 | 23,90M |