Alumasc Group plc ALU
LSE · Birleşik Krallık · Üretici İmalatı
GBp 240,00-5,00 (-%2,04)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 245,00 | %0,00 | GBp 245,00 | GBp 247,80 | GBp 240,00 | 16,01K |
| 2026-09-29 | GBp 245,00 | +%5,38 | GBp 235,00 | GBp 249,00 | GBp 230,00 | 130,57K |
| 2026-09-28 | GBp 232,50 | +%4,03 | GBp 223,50 | GBp 235,00 | GBp 220,00 | 82,24K |
| 2026-09-25 | GBp 223,50 | %0,00 | GBp 223,50 | GBp 227,00 | GBp 220,00 | 498,79K |
| 2026-09-24 | GBp 223,50 | -%4,08 | GBp 226,00 | GBp 231,10 | GBp 220,35 | 1,33M |
| 2026-09-23 | GBp 233,00 | +%1,30 | GBp 230,00 | GBp 235,00 | GBp 225,00 | 41,76K |
| 2026-09-22 | GBp 230,00 | %0,00 | GBp 230,00 | GBp 235,00 | GBp 225,00 | 65,19K |
| 2026-09-21 | GBp 230,00 | %0,00 | GBp 230,00 | GBp 235,00 | GBp 225,00 | 22,47K |
| 2026-09-18 | GBp 230,00 | +%0,66 | GBp 228,50 | GBp 235,00 | GBp 225,02 | 287,00K |
| 2026-09-17 | GBp 228,50 | -%0,65 | GBp 230,00 | GBp 234,53 | GBp 225,00 | 6,51K |
| 2026-09-16 | GBp 230,00 | %0,00 | GBp 230,00 | GBp 240,00 | GBp 225,00 | 90,33K |
| 2026-09-15 | GBp 230,00 | -%3,16 | GBp 235,00 | GBp 245,00 | GBp 230,00 | 144,75K |
| 2026-09-14 | GBp 237,50 | +%1,06 | GBp 235,00 | GBp 240,00 | GBp 230,00 | 37,05K |
| 2026-09-11 | GBp 235,00 | %0,00 | GBp 235,00 | GBp 240,00 | GBp 230,00 | 24,70K |
| 2026-09-10 | GBp 235,00 | +%1,08 | GBp 232,50 | GBp 239,20 | GBp 231,35 | 31,11K |
| 2026-09-09 | GBp 232,50 | +%1,09 | GBp 230,00 | GBp 235,00 | GBp 228,62 | 66,85K |
| 2026-09-08 | GBp 230,00 | +%1,77 | GBp 225,00 | GBp 235,00 | GBp 220,00 | 50,83K |
| 2026-09-07 | GBp 226,00 | +%0,44 | GBp 225,00 | GBp 230,00 | GBp 224,37 | 20,16K |
| 2026-09-04 | GBp 225,00 | -%2,17 | GBp 225,00 | GBp 230,00 | GBp 221,50 | 40,17K |
| 2026-09-03 | GBp 230,00 | +%1,10 | GBp 227,50 | GBp 235,00 | GBp 220,00 | 29,28K |
| 2026-09-02 | GBp 227,50 | %0,00 | GBp 227,50 | GBp 235,00 | GBp 220,00 | 23,90K |
| 2026-09-01 | GBp 227,50 | %0,00 | GBp 227,50 | GBp 235,00 | GBp 220,00 | 20,52K |
| 2026-08-28 | GBp 227,50 | -%3,19 | GBp 235,00 | GBp 240,00 | GBp 222,00 | 55,76K |
| 2026-08-27 | GBp 235,00 | +%2,17 | GBp 230,00 | GBp 235,00 | GBp 227,51 | 17,79K |
| 2026-08-26 | GBp 230,00 | %0,00 | GBp 230,00 | GBp 235,00 | GBp 225,00 | 11,14K |
| 2026-08-25 | GBp 230,00 | %0,00 | GBp 230,00 | GBp 235,00 | GBp 222,00 | 69,42K |
| 2026-08-24 | GBp 230,00 | %0,00 | GBp 230,00 | GBp 235,00 | GBp 225,00 | 8,01K |
| 2026-08-21 | GBp 230,00 | -%2,13 | GBp 235,00 | GBp 240,00 | GBp 226,11 | 16,26K |
| 2026-08-20 | GBp 235,00 | %0,00 | GBp 230,00 | GBp 237,11 | GBp 230,00 | 38,97K |
| 2026-08-19 | GBp 235,00 | +%2,17 | GBp 230,00 | GBp 235,00 | GBp 225,00 | 17,89K |
| 2026-08-18 | GBp 230,00 | %0,00 | GBp 230,00 | GBp 235,00 | GBp 225,00 | 7,85K |
| 2026-08-17 | GBp 230,00 | +%2,22 | GBp 225,00 | GBp 235,00 | GBp 225,00 | 27,93K |
| 2026-08-14 | GBp 225,00 | +%2,27 | GBp 220,00 | GBp 230,00 | GBp 220,00 | 27,53K |
| 2026-08-13 | GBp 220,00 | %0,00 | GBp 220,00 | GBp 225,00 | GBp 215,00 | 87,39K |
| 2026-08-12 | GBp 220,00 | -%0,45 | GBp 220,00 | GBp 225,00 | GBp 215,00 | 47,55K |
| 2026-08-11 | GBp 221,00 | +%0,45 | GBp 220,00 | GBp 225,00 | GBp 215,00 | 22,43K |
| 2026-08-10 | GBp 220,00 | %0,00 | GBp 220,00 | GBp 225,00 | GBp 215,00 | 46,20K |
| 2026-08-07 | GBp 220,00 | +%1,15 | GBp 217,50 | GBp 225,00 | GBp 217,50 | 58,60K |
| 2026-08-06 | GBp 217,50 | -%2,25 | GBp 222,50 | GBp 225,00 | GBp 215,00 | 26,63K |
| 2026-08-05 | GBp 222,50 | %0,00 | GBp 222,50 | GBp 225,00 | GBp 220,00 | 17,48K |
| 2026-08-04 | GBp 222,50 | %0,00 | GBp 222,50 | GBp 225,00 | GBp 220,00 | 161,25K |
| 2026-08-03 | GBp 222,50 | -%2,20 | GBp 227,50 | GBp 230,00 | GBp 220,00 | 46,48K |
| 2026-07-31 | GBp 227,50 | -%3,19 | GBp 235,00 | GBp 239,50 | GBp 226,00 | 44,82K |
| 2026-07-30 | GBp 235,00 | %0,00 | GBp 235,00 | GBp 240,00 | GBp 230,00 | 15,67K |
| 2026-07-29 | GBp 235,00 | %0,00 | GBp 227,50 | GBp 239,00 | GBp 220,00 | 72,73K |
| 2026-07-28 | GBp 235,00 | +%3,30 | GBp 227,50 | GBp 235,00 | GBp 220,00 | 33,05K |
| 2026-07-27 | GBp 227,50 | +%4,60 | GBp 217,50 | GBp 234,00 | GBp 210,00 | 42,13K |
| 2026-07-24 | GBp 217,50 | %0,00 | GBp 217,50 | GBp 225,00 | GBp 210,00 | 43,26K |
| 2026-07-23 | GBp 217,50 | %0,00 | GBp 217,50 | GBp 225,00 | GBp 210,00 | 35,95K |
| 2026-07-22 | GBp 217,50 | %0,00 | GBp 217,50 | GBp 225,00 | GBp 210,00 | 61,51K |
| 2026-07-21 | GBp 217,50 | +%1,16 | GBp 215,00 | GBp 225,00 | GBp 210,00 | 45,42K |
| 2026-07-20 | GBp 215,00 | -%1,38 | GBp 212,50 | GBp 220,00 | GBp 205,00 | 84,81K |
| 2026-07-17 | GBp 218,00 | -%5,22 | GBp 190,00 | GBp 220,00 | GBp 181,00 | 320,66K |
| 2026-07-16 | GBp 230,00 | -%0,86 | GBp 230,00 | GBp 235,00 | GBp 225,00 | 43,50K |
| 2026-07-15 | GBp 232,00 | -%0,22 | GBp 232,50 | GBp 240,00 | GBp 225,00 | 45,09K |
| 2026-07-14 | GBp 232,50 | %0,00 | GBp 232,50 | GBp 240,00 | GBp 225,00 | 23,15K |
| 2026-07-13 | GBp 232,50 | -%0,85 | GBp 234,50 | GBp 240,00 | GBp 225,00 | 24,09K |
| 2026-07-10 | GBp 234,50 | -%0,21 | GBp 235,00 | GBp 240,00 | GBp 229,00 | 15,66K |
| 2026-07-09 | GBp 235,00 | %0,00 | GBp 235,00 | GBp 234,75 | GBp 230,00 | 4,93K |
| 2026-07-08 | GBp 235,00 | %0,00 | GBp 235,00 | GBp 240,00 | GBp 230,00 | 17,06K |
| 2026-07-07 | GBp 235,00 | %0,00 | GBp 235,00 | GBp 240,00 | GBp 230,00 | 13,51K |
| 2026-07-06 | GBp 235,00 | -%1,05 | GBp 237,50 | GBp 245,00 | GBp 230,00 | 17,48K |
| 2026-07-03 | GBp 237,50 | -%1,04 | GBp 240,00 | GBp 245,00 | GBp 231,13 | 7,22K |
| 2026-07-02 | GBp 240,00 | %0,00 | GBp 240,00 | GBp 244,99 | GBp 236,50 | 23,06K |
| 2026-07-01 | GBp 240,00 | -%2,04 | GBp 240,00 | GBp 244,99 | GBp 235,00 | 2,31K |
| 2026-06-30 | GBp 245,00 | +%2,08 | GBp 240,00 | GBp 245,00 | GBp 235,00 | 50,25K |
| 2026-06-29 | GBp 240,00 | +%2,13 | GBp 235,00 | GBp 241,88 | GBp 230,00 | 148,54K |
| 2026-06-26 | GBp 235,00 | %0,00 | GBp 235,00 | GBp 240,00 | GBp 230,00 | 25,16K |
| 2026-06-25 | GBp 235,00 | +%0,43 | GBp 234,00 | GBp 240,00 | GBp 230,00 | 20,48K |
| 2026-06-24 | GBp 234,00 | -%2,50 | GBp 240,00 | GBp 245,00 | GBp 230,00 | 25,57K |
| 2026-06-23 | GBp 240,00 | +%2,13 | GBp 241,00 | GBp 246,59 | GBp 235,00 | 8,55K |
| 2026-06-22 | GBp 235,00 | -%3,09 | GBp 242,50 | GBp 250,00 | GBp 235,00 | 24,16K |
| 2026-06-19 | GBp 242,50 | %0,00 | GBp 242,50 | GBp 243,00 | GBp 235,00 | 14,48K |
| 2026-06-18 | GBp 242,50 | %0,00 | GBp 242,50 | GBp 247,00 | GBp 240,50 | 67,18K |
| 2026-06-17 | GBp 242,50 | %0,00 | GBp 242,50 | GBp 247,00 | GBp 241,86 | 10,59K |
| 2026-06-16 | GBp 242,50 | %0,00 | GBp 242,50 | GBp 250,00 | GBp 235,00 | 70,40K |
| 2026-06-15 | GBp 242,50 | -%0,21 | GBp 242,50 | GBp 250,00 | GBp 235,00 | 86,75K |
| 2026-06-12 | GBp 243,00 | +%0,21 | GBp 242,50 | GBp 250,00 | GBp 238,55 | 14,16K |
| 2026-06-11 | GBp 242,50 | +%1,04 | GBp 240,00 | GBp 250,00 | GBp 235,00 | 9,42K |
| 2026-06-10 | GBp 240,00 | +%2,13 | GBp 242,50 | GBp 245,00 | GBp 235,00 | 38,56K |
| 2026-06-09 | GBp 235,00 | -%2,08 | GBp 240,00 | GBp 245,00 | GBp 235,00 | 43,26K |
| 2026-06-08 | GBp 240,00 | %0,00 | GBp 240,00 | GBp 247,50 | GBp 235,00 | 43,81K |
| 2026-06-05 | GBp 240,00 | +%1,05 | GBp 237,50 | GBp 244,66 | GBp 235,00 | 52,88K |
| 2026-06-04 | GBp 237,50 | +%1,06 | GBp 235,00 | GBp 240,00 | GBp 230,00 | 65,09K |
| 2026-06-03 | GBp 235,00 | -%2,08 | GBp 240,00 | GBp 245,00 | GBp 230,00 | 55,75K |
| 2026-06-02 | GBp 240,00 | -%2,04 | GBp 245,00 | GBp 250,00 | GBp 235,00 | 9,32K |
| 2026-06-01 | GBp 245,00 | %0,00 | GBp 245,00 | GBp 250,00 | GBp 240,00 | 23,95K |
| 2026-05-29 | GBp 245,00 | -%1,01 | GBp 247,50 | GBp 250,00 | GBp 240,00 | 46,61K |
| 2026-05-28 | GBp 247,50 | %0,00 | GBp 247,50 | GBp 250,00 | GBp 242,50 | 19,78K |
| 2026-05-27 | GBp 247,50 | %0,00 | GBp 247,50 | GBp 250,00 | GBp 245,00 | 6,05K |