Ampeak Energy Limited AMP
LSE · Birleşik Krallık · Kamu Hizmetleri
GBp 1,90-0,25 (-%11,63)
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 1,90 | -%11,63 | GBp 2,06 | GBp 2,20 | GBp 1,60 | 13,09M |
| 2026-09-30 | GBp 2,15 | %0,00 | GBp 2,15 | GBp 2,30 | GBp 2,00 | 431,62K |
| 2026-09-29 | GBp 2,15 | %0,00 | GBp 2,15 | GBp 2,30 | GBp 2,14 | 4,19M |
| 2026-09-28 | GBp 2,15 | -%2,27 | GBp 2,20 | GBp 2,30 | GBp 2,00 | 1,12M |
| 2026-09-25 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,30 | GBp 2,10 | 443,25K |
| 2026-09-24 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,27 | GBp 2,10 | 824,86K |
| 2026-09-23 | GBp 2,20 | -%4,35 | GBp 2,25 | GBp 2,40 | GBp 2,10 | 2,14M |
| 2026-09-22 | GBp 2,30 | -%2,13 | GBp 2,35 | GBp 2,40 | GBp 2,20 | 642,95K |
| 2026-09-21 | GBp 2,35 | %0,00 | GBp 2,35 | GBp 2,40 | GBp 2,30 | 847,28K |
| 2026-09-18 | GBp 2,35 | %0,00 | GBp 2,35 | GBp 2,40 | GBp 2,30 | 410,30K |
| 2026-09-17 | GBp 2,35 | -%2,08 | GBp 2,40 | GBp 2,50 | GBp 2,30 | 3,71M |
| 2026-09-16 | GBp 2,40 | -%4,00 | GBp 2,50 | GBp 2,50 | GBp 2,30 | 2,18M |
| 2026-09-15 | GBp 2,50 | %0,00 | GBp 2,50 | GBp 2,50 | GBp 2,30 | 9,19K |
| 2026-09-14 | GBp 2,50 | %0,00 | GBp 2,50 | GBp 2,70 | GBp 2,30 | 1,06M |
| 2026-09-11 | GBp 2,50 | %0,00 | GBp 2,50 | GBp 2,70 | GBp 2,30 | 54,65K |
| 2026-09-10 | GBp 2,50 | -%3,85 | GBp 2,60 | GBp 2,70 | GBp 2,30 | 708,58K |
| 2026-09-09 | GBp 2,60 | %0,00 | GBp 2,60 | GBp 2,70 | GBp 2,50 | 63,00K |
| 2026-09-08 | GBp 2,60 | %0,00 | GBp 2,60 | GBp 2,70 | GBp 2,50 | 333,58K |
| 2026-09-07 | GBp 2,60 | %0,00 | GBp 2,60 | GBp 2,70 | GBp 2,50 | 243,34K |
| 2026-09-04 | GBp 2,60 | %0,00 | GBp 2,60 | GBp 2,70 | GBp 2,50 | 244,22K |
| 2026-09-03 | GBp 2,60 | -%1,89 | GBp 2,65 | GBp 2,79 | GBp 2,50 | 357,23K |
| 2026-09-02 | GBp 2,65 | %0,00 | GBp 2,65 | GBp 2,80 | GBp 2,56 | 717,50K |
| 2026-09-01 | GBp 2,65 | +%1,92 | GBp 2,80 | GBp 3,00 | GBp 2,50 | 763,78K |
| 2026-08-28 | GBp 2,60 | %0,00 | GBp 2,60 | GBp 2,80 | GBp 2,40 | 65,09K |
| 2026-08-27 | GBp 2,60 | %0,00 | GBp 2,60 | GBp 2,80 | GBp 2,40 | 47,10K |
| 2026-08-26 | GBp 2,60 | %0,00 | GBp 2,60 | GBp 2,80 | GBp 2,40 | 296,34K |
| 2026-08-25 | GBp 2,60 | %0,00 | GBp 2,60 | GBp 2,80 | GBp 2,40 | 30,04K |
| 2026-08-24 | GBp 2,60 | +%4,00 | GBp 2,50 | GBp 2,80 | GBp 2,40 | 1,09M |
| 2026-08-21 | GBp 2,50 | +%2,04 | GBp 2,45 | GBp 2,60 | GBp 2,30 | 469,80K |
| 2026-08-20 | GBp 2,45 | %0,00 | GBp 2,45 | GBp 2,60 | GBp 2,30 | 74,42K |
| 2026-08-19 | GBp 2,45 | %0,00 | GBp 2,45 | GBp 2,57 | GBp 2,30 | 320,19K |
| 2026-08-18 | GBp 2,45 | -%5,77 | GBp 2,60 | GBp 2,70 | GBp 2,40 | 3,08M |
| 2026-08-17 | GBp 2,60 | -%1,89 | GBp 2,65 | GBp 2,70 | GBp 2,50 | 179,68K |
| 2026-08-14 | GBp 2,65 | -%3,64 | GBp 2,75 | GBp 2,80 | GBp 2,60 | 186,82K |
| 2026-08-13 | GBp 2,75 | +%17,02 | GBp 2,35 | GBp 2,89 | GBp 2,30 | 3,33M |
| 2026-08-12 | GBp 2,35 | +%2,17 | GBp 2,30 | GBp 2,40 | GBp 2,30 | 1,74M |
| 2026-08-11 | GBp 2,30 | +%2,22 | GBp 2,25 | GBp 2,40 | GBp 2,20 | 384,40K |
| 2026-08-10 | GBp 2,25 | +%2,27 | GBp 2,20 | GBp 2,40 | GBp 2,10 | 251,92K |
| 2026-08-07 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,30 | GBp 2,10 | 2,00M |
| 2026-08-06 | GBp 2,20 | -%4,35 | GBp 2,30 | GBp 2,40 | GBp 2,10 | 804,01K |
| 2026-08-05 | GBp 2,30 | +%4,55 | GBp 2,25 | GBp 2,50 | GBp 2,20 | 2,52M |
| 2026-08-04 | GBp 2,20 | -%8,33 | GBp 2,40 | GBp 2,60 | GBp 2,20 | 1,71M |
| 2026-08-03 | GBp 2,40 | +%2,13 | GBp 2,35 | GBp 2,70 | GBp 2,20 | 729,30K |
| 2026-07-31 | GBp 2,35 | -%4,08 | GBp 2,45 | GBp 2,50 | GBp 2,20 | 635,61K |
| 2026-07-30 | GBp 2,45 | %0,00 | GBp 2,45 | GBp 2,50 | GBp 2,40 | 72,15K |
| 2026-07-29 | GBp 2,45 | -%2,00 | GBp 2,50 | GBp 2,60 | GBp 2,40 | 224,08K |
| 2026-07-28 | GBp 2,50 | %0,00 | GBp 2,50 | GBp 2,60 | GBp 2,40 | 828,70K |
| 2026-07-27 | GBp 2,50 | -%1,96 | GBp 2,55 | GBp 2,60 | GBp 2,40 | 700,39K |
| 2026-07-24 | GBp 2,55 | %0,00 | GBp 2,55 | GBp 2,60 | GBp 2,50 | 176,55K |
| 2026-07-23 | GBp 2,55 | %0,00 | GBp 2,55 | GBp 2,60 | GBp 2,50 | 139,69K |
| 2026-07-22 | GBp 2,55 | %0,00 | GBp 2,55 | GBp 2,60 | GBp 2,50 | 244,89K |
| 2026-07-21 | GBp 2,55 | -%3,77 | GBp 2,65 | GBp 2,71 | GBp 2,50 | 1,58M |
| 2026-07-20 | GBp 2,65 | %0,00 | GBp 2,65 | GBp 2,80 | GBp 2,50 | 224,62K |
| 2026-07-17 | GBp 2,65 | -%1,85 | GBp 2,70 | GBp 2,80 | GBp 2,50 | 130,17K |
| 2026-07-16 | GBp 2,70 | %0,00 | GBp 2,70 | GBp 2,90 | GBp 2,50 | 35,65K |
| 2026-07-15 | GBp 2,70 | %0,00 | GBp 2,70 | GBp 2,90 | GBp 2,50 | 456,36K |
| 2026-07-14 | GBp 2,70 | %0,00 | GBp 2,70 | GBp 2,90 | GBp 2,50 | 47,98K |
| 2026-07-13 | GBp 2,70 | %0,00 | GBp 2,70 | GBp 2,90 | GBp 2,50 | 251,67K |
| 2026-07-10 | GBp 2,70 | +%3,85 | GBp 2,60 | GBp 2,88 | GBp 2,50 | 1,46M |
| 2026-07-09 | GBp 2,60 | %0,00 | GBp 2,60 | GBp 2,70 | GBp 2,50 | 62,42K |
| 2026-07-08 | GBp 2,60 | %0,00 | GBp 2,60 | GBp 2,70 | GBp 2,50 | 307,45K |
| 2026-07-07 | GBp 2,60 | -%5,45 | GBp 2,75 | GBp 3,00 | GBp 2,45 | 2,13M |
| 2026-07-06 | GBp 2,75 | %0,00 | GBp 2,75 | GBp 3,00 | GBp 2,50 | 202,41K |
| 2026-07-03 | GBp 2,75 | -%1,79 | GBp 2,80 | GBp 3,00 | GBp 2,50 | 451,23K |
| 2026-07-02 | GBp 2,80 | %0,00 | GBp 2,80 | GBp 3,00 | GBp 2,57 | 95,83K |
| 2026-07-01 | GBp 2,80 | -%1,75 | GBp 2,85 | GBp 3,00 | GBp 2,60 | 499,69K |
| 2026-06-30 | GBp 2,85 | %0,00 | GBp 2,85 | GBp 2,98 | GBp 2,60 | 45,10K |
| 2026-06-29 | GBp 2,85 | %0,00 | GBp 2,85 | GBp 3,10 | GBp 2,60 | 780,75K |
| 2026-06-26 | GBp 2,85 | -%1,72 | GBp 2,95 | GBp 3,10 | GBp 2,60 | 456,83K |
| 2026-06-25 | GBp 2,90 | %0,00 | GBp 2,90 | GBp 3,10 | GBp 2,70 | 31,69K |
| 2026-06-24 | GBp 2,90 | -%3,33 | GBp 3,00 | GBp 3,20 | GBp 2,70 | 849,22K |
| 2026-06-23 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,00 | GBp 2,79 | 26,19K |
| 2026-06-22 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,20 | GBp 2,80 | 282,61K |
| 2026-06-19 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,20 | GBp 2,80 | 218,80K |
| 2026-06-18 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,00 | GBp 2,80 | 408,25K |
| 2026-06-17 | GBp 3,00 | +%11,11 | GBp 2,70 | GBp 3,20 | GBp 2,70 | 1,97M |
| 2026-06-16 | GBp 2,70 | %0,00 | GBp 2,70 | GBp 2,80 | GBp 2,60 | 259,47K |
| 2026-06-15 | GBp 2,70 | %0,00 | GBp 2,70 | GBp 2,80 | GBp 2,60 | 325,97K |
| 2026-06-12 | GBp 2,70 | %0,00 | GBp 2,70 | GBp 2,80 | GBp 2,60 | 306,16K |
| 2026-06-11 | GBp 2,70 | %0,00 | GBp 2,70 | GBp 2,77 | GBp 2,60 | 325,01K |
| 2026-06-10 | GBp 2,70 | %0,00 | GBp 2,70 | GBp 2,80 | GBp 2,60 | 566,09K |
| 2026-06-09 | GBp 2,70 | %0,00 | GBp 2,70 | GBp 2,73 | GBp 2,60 | 507,89K |
| 2026-06-08 | GBp 2,70 | %0,00 | GBp 2,70 | GBp 2,80 | GBp 2,60 | 1,38M |
| 2026-06-05 | GBp 2,70 | +%1,89 | GBp 2,65 | GBp 2,80 | GBp 2,50 | 1,50M |
| 2026-06-04 | GBp 2,65 | +%3,92 | GBp 2,55 | GBp 2,80 | GBp 2,40 | 798,51K |
| 2026-06-03 | GBp 2,55 | %0,00 | GBp 2,55 | GBp 2,60 | GBp 2,41 | 886,94K |
| 2026-06-02 | GBp 2,55 | %0,00 | GBp 2,55 | GBp 2,70 | GBp 2,40 | 691,33K |
| 2026-06-01 | GBp 2,55 | +%2,00 | GBp 2,50 | GBp 2,70 | GBp 2,30 | 1,47M |
| 2026-05-29 | GBp 2,50 | %0,00 | GBp 2,50 | GBp 2,58 | GBp 2,38 | 380,12K |
| 2026-05-28 | GBp 2,50 | %0,00 | GBp 2,50 | GBp 2,70 | GBp 2,30 | 468,99K |