Atlas Metals Group Plc AMG
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 7,47+0,72 (+%10,64)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 7,40 | +%7,25 | GBp 6,85 | GBp 7,50 | GBp 6,85 | 230,48K |
| 2026-09-30 | GBp 6,90 | -%13,75 | GBp 8,00 | GBp 8,50 | GBp 6,13 | 2,28M |
| 2026-09-29 | GBp 8,00 | +%6,67 | GBp 7,50 | GBp 8,99 | GBp 6,75 | 3,49M |
| 2026-09-28 | GBp 7,50 | +%36,36 | GBp 5,50 | GBp 7,99 | GBp 5,00 | 1,63M |
| 2026-09-25 | GBp 5,50 | %0,00 | GBp 5,50 | GBp 5,87 | GBp 5,00 | 126,70K |
| 2026-09-24 | GBp 5,50 | +%4,76 | GBp 5,25 | GBp 5,85 | GBp 5,15 | 657,33K |
| 2026-09-23 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,30 | 241,65K |
| 2026-09-22 | GBp 5,25 | +%1,94 | GBp 5,15 | GBp 5,50 | GBp 5,00 | 409,82K |
| 2026-09-21 | GBp 5,15 | %0,00 | GBp 5,15 | GBp 5,50 | GBp 4,93 | 666,31K |
| 2026-09-18 | GBp 5,15 | %0,00 | GBp 5,15 | GBp 5,50 | GBp 4,80 | 191,16K |
| 2026-09-17 | GBp 5,15 | %0,00 | GBp 5,15 | GBp 5,24 | GBp 5,24 | 1,74K |
| 2026-09-16 | GBp 5,15 | %0,00 | GBp 5,15 | GBp 5,38 | GBp 4,90 | 46,76K |
| 2026-09-15 | GBp 5,15 | +%0,98 | GBp 5,10 | GBp 5,50 | GBp 5,13 | 184,11K |
| 2026-09-14 | GBp 5,10 | %0,00 | GBp 5,10 | GBp 5,14 | GBp 4,89 | 128,36K |
| 2026-09-11 | GBp 5,10 | %0,00 | GBp 5,10 | GBp 5,18 | GBp 5,18 | 3,47K |
| 2026-09-10 | GBp 5,10 | %0,00 | GBp 5,10 | GBp 5,20 | GBp 4,89 | 85,76K |
| 2026-09-09 | GBp 5,10 | +%5,15 | GBp 5,10 | GBp 5,20 | GBp 4,89 | 13,33K |
| 2026-09-08 | GBp 4,85 | -%4,90 | GBp 5,10 | GBp 5,50 | GBp 4,85 | 142,53K |
| 2026-09-07 | GBp 5,10 | %0,00 | GBp 5,10 | GBp 5,25 | GBp 5,25 | 100,00K |
| 2026-09-04 | GBp 5,10 | -%2,86 | GBp 5,25 | GBp 5,30 | GBp 4,72 | 205,20K |
| 2026-09-03 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,30 | GBp 5,03 | 24,24K |
| 2026-09-02 | GBp 5,25 | -%0,94 | GBp 5,25 | GBp 5,50 | GBp 5,00 | 304,50K |
| 2026-09-01 | GBp 5,30 | +%0,95 | GBp 5,50 | GBp 5,38 | GBp 5,05 | 311,86K |
| 2026-08-28 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,10 | 321,82K |
| 2026-08-27 | GBp 5,25 | -%8,70 | GBp 5,75 | GBp 5,80 | GBp 5,00 | 436,23K |
| 2026-08-26 | GBp 5,75 | -%8,00 | GBp 6,00 | GBp 6,80 | GBp 5,16 | 4,03M |
| 2026-08-25 | GBp 6,25 | +%31,58 | GBp 4,75 | GBp 6,40 | GBp 4,50 | 3,01M |
| 2026-08-24 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 5,00 | GBp 4,85 | 120,57K |
| 2026-08-21 | GBp 4,75 | -%6,86 | GBp 5,00 | GBp 5,08 | GBp 4,67 | 331,98K |
| 2026-08-20 | GBp 5,10 | -%2,86 | GBp 5,25 | GBp 5,50 | GBp 4,63 | 207,74K |
| 2026-08-19 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,40 | GBp 5,10 | 182,42K |
| 2026-08-18 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,25 | GBp 5,25 | 0 |
| 2026-08-17 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,20 | 118,64K |
| 2026-08-14 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,22 | 871,89K |
| 2026-08-13 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,41 | GBp 5,22 | 58,00K |
| 2026-08-12 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,48 | GBp 5,20 | 32,39K |
| 2026-08-11 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,00 | 63,02K |
| 2026-08-10 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,13 | 106,51K |
| 2026-08-07 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 6,50 | GBp 5,18 | 86,57K |
| 2026-08-06 | GBp 5,25 | -%16,00 | GBp 6,25 | GBp 6,32 | GBp 5,07 | 1,03M |
| 2026-08-05 | GBp 6,25 | %0,00 | GBp 6,25 | GBp 6,50 | GBp 6,03 | 613,39K |
| 2026-08-04 | GBp 6,25 | -%7,41 | GBp 6,75 | GBp 6,85 | GBp 6,10 | 140,74K |
| 2026-08-03 | GBp 6,75 | %0,00 | GBp 6,75 | GBp 7,00 | GBp 6,51 | 11,94K |
| 2026-07-31 | GBp 6,75 | %0,00 | GBp 6,75 | GBp 6,84 | GBp 6,50 | 32,65K |
| 2026-07-30 | GBp 6,75 | %0,00 | GBp 6,75 | GBp 6,84 | GBp 6,51 | 21,88K |
| 2026-07-29 | GBp 6,75 | +%5,47 | GBp 6,75 | GBp 6,85 | GBp 6,51 | 31,99K |
| 2026-07-28 | GBp 6,40 | -%6,57 | GBp 6,85 | GBp 6,85 | GBp 6,40 | 229,41K |
| 2026-07-27 | GBp 6,85 | %0,00 | GBp 6,85 | GBp 7,20 | GBp 6,50 | 1,15K |
| 2026-07-24 | GBp 6,85 | %0,00 | GBp 6,85 | GBp 7,20 | GBp 7,13 | 13,35K |
| 2026-07-23 | GBp 6,85 | %0,00 | GBp 6,85 | GBp 7,14 | GBp 7,14 | 7,31K |
| 2026-07-22 | GBp 6,85 | +%1,48 | GBp 6,75 | GBp 7,20 | GBp 6,51 | 689,60K |
| 2026-07-21 | GBp 6,75 | %0,00 | GBp 6,75 | GBp 7,00 | GBp 6,63 | 7,89K |
| 2026-07-20 | GBp 6,75 | %0,00 | GBp 6,75 | GBp 7,00 | GBp 6,63 | 28,43K |
| 2026-07-17 | GBp 6,75 | -%4,93 | GBp 7,10 | GBp 7,01 | GBp 6,60 | 240,34K |
| 2026-07-16 | GBp 7,10 | %0,00 | GBp 7,10 | GBp 7,19 | GBp 7,19 | 4,08K |
| 2026-07-15 | GBp 7,10 | %0,00 | GBp 7,10 | GBp 7,19 | GBp 7,00 | 139,12K |
| 2026-07-14 | GBp 7,10 | %0,00 | GBp 7,10 | GBp 7,20 | GBp 7,19 | 318,56K |
| 2026-07-13 | GBp 7,10 | %0,00 | GBp 7,10 | GBp 7,20 | GBp 7,05 | 445,69K |
| 2026-07-10 | GBp 7,10 | %0,00 | GBp 7,10 | GBp 7,19 | GBp 7,05 | 73,28K |
| 2026-07-09 | GBp 7,10 | -%2,07 | GBp 7,25 | GBp 7,20 | GBp 7,10 | 975,00K |
| 2026-07-08 | GBp 7,25 | -%2,03 | GBp 7,25 | GBp 7,50 | GBp 7,22 | 177,20K |
| 2026-07-07 | GBp 7,40 | +%2,07 | GBp 7,25 | GBp 7,49 | GBp 7,31 | 67,25K |
| 2026-07-06 | GBp 7,25 | +%5,07 | GBp 6,75 | GBp 7,50 | GBp 6,75 | 836,32K |
| 2026-07-03 | GBp 6,90 | +%2,22 | GBp 6,75 | GBp 7,30 | GBp 6,50 | 2,95M |
| 2026-07-02 | GBp 6,75 | %0,00 | GBp 6,75 | GBp 6,55 | GBp 6,50 | 16,21K |
| 2026-07-01 | GBp 6,75 | %0,00 | GBp 6,75 | GBp 7,00 | GBp 6,50 | 180,22K |
| 2026-06-30 | GBp 6,75 | %0,00 | GBp 6,75 | GBp 7,00 | GBp 6,55 | 176,73K |
| 2026-06-29 | GBp 6,75 | %0,00 | GBp 6,75 | GBp 7,00 | GBp 6,87 | 31,12K |
| 2026-06-26 | GBp 6,75 | %0,00 | GBp 6,75 | GBp 7,00 | GBp 6,87 | 1,06M |
| 2026-06-25 | GBp 6,75 | %0,00 | GBp 6,75 | GBp 7,00 | GBp 6,87 | 12,69K |
| 2026-06-24 | GBp 6,75 | %0,00 | GBp 6,75 | GBp 7,06 | GBp 6,87 | 308,53K |
| 2026-06-23 | GBp 6,75 | -%4,93 | GBp 6,75 | GBp 7,06 | GBp 6,50 | 259,19K |
| 2026-06-22 | GBp 7,10 | +%5,19 | GBp 6,75 | GBp 7,10 | GBp 6,50 | 152,20K |
| 2026-06-19 | GBp 6,75 | %0,00 | GBp 6,75 | GBp 7,00 | GBp 7,00 | 14,29K |
| 2026-06-18 | GBp 6,75 | %0,00 | GBp 6,75 | GBp 7,00 | GBp 6,50 | 130,69K |
| 2026-06-17 | GBp 6,75 | %0,00 | GBp 6,75 | GBp 7,00 | GBp 6,50 | 39,70K |
| 2026-06-16 | GBp 6,75 | %0,00 | GBp 6,75 | GBp 7,01 | GBp 6,50 | 88,46K |
| 2026-06-15 | GBp 6,75 | -%10,00 | GBp 7,50 | GBp 8,00 | GBp 6,63 | 297,80K |
| 2026-06-12 | GBp 7,50 | -%3,23 | GBp 7,75 | GBp 8,30 | GBp 7,55 | 126,98K |
| 2026-06-11 | GBp 7,75 | %0,00 | GBp 7,75 | GBp 8,00 | GBp 7,50 | 19,93K |
| 2026-06-10 | GBp 7,75 | -%3,13 | GBp 8,00 | GBp 7,90 | GBp 7,50 | 138,78K |
| 2026-06-09 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 8,50 | GBp 7,50 | 68,06K |
| 2026-06-08 | GBp 8,00 | -%11,11 | GBp 9,00 | GBp 8,75 | GBp 7,51 | 317,80K |
| 2026-06-05 | GBp 9,00 | %0,00 | GBp 9,00 | GBp 9,50 | GBp 8,50 | 81,13K |
| 2026-06-04 | GBp 9,00 | +%2,86 | GBp 8,75 | GBp 9,50 | GBp 8,50 | 81,50K |
| 2026-06-03 | GBp 8,75 | -%11,62 | GBp 8,75 | GBp 9,00 | GBp 8,51 | 65,48K |
| 2026-06-02 | GBp 9,90 | +%10,00 | GBp 9,25 | GBp 10,00 | GBp 8,58 | 246,12K |
| 2026-06-01 | GBp 9,00 | -%5,26 | GBp 9,50 | GBp 10,00 | GBp 8,56 | 374,35K |
| 2026-05-29 | GBp 9,50 | -%5,00 | GBp 9,50 | GBp 10,00 | GBp 9,10 | 119,18K |
| 2026-05-28 | GBp 10,00 | +%5,26 | GBp 9,50 | GBp 10,00 | GBp 9,10 | 328,29K |