Anpario PLC ANP
LSE · Birleşik Krallık · Proses Endüstrileri
GBp 520,00+30,00 (+%6,12)
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 490,00 | +%0,51 | GBp 487,50 | GBp 500,00 | GBp 480,00 | 17,32K |
| 2026-09-29 | GBp 487,50 | %0,00 | GBp 487,50 | GBp 493,45 | GBp 486,03 | 5,20K |
| 2026-09-28 | GBp 487,50 | -%0,51 | GBp 490,00 | GBp 495,00 | GBp 485,00 | 8,14K |
| 2026-09-25 | GBp 490,00 | %0,00 | GBp 490,00 | GBp 490,70 | GBp 485,00 | 18,06K |
| 2026-09-24 | GBp 490,00 | %0,00 | GBp 490,00 | GBp 495,00 | GBp 485,00 | 2,42K |
| 2026-09-23 | GBp 490,00 | %0,00 | GBp 490,00 | GBp 492,40 | GBp 487,60 | 66,56K |
| 2026-09-22 | GBp 490,00 | %0,00 | GBp 490,00 | GBp 492,40 | GBp 488,70 | 25,55K |
| 2026-09-21 | GBp 490,00 | +%0,51 | GBp 487,50 | GBp 495,00 | GBp 480,00 | 43,27K |
| 2026-09-18 | GBp 487,50 | +%1,04 | GBp 482,50 | GBp 490,00 | GBp 477,00 | 26,90K |
| 2026-09-17 | GBp 482,50 | +%1,05 | GBp 477,50 | GBp 495,33 | GBp 475,00 | 62,05K |
| 2026-09-16 | GBp 477,50 | +%4,95 | GBp 457,50 | GBp 480,00 | GBp 455,00 | 32,61K |
| 2026-09-15 | GBp 455,00 | %0,00 | GBp 455,00 | GBp 465,00 | GBp 450,10 | 24,95K |
| 2026-09-14 | GBp 455,00 | -%1,09 | GBp 460,00 | GBp 465,00 | GBp 450,00 | 74,71K |
| 2026-09-11 | GBp 460,00 | -%2,65 | GBp 472,50 | GBp 475,00 | GBp 455,10 | 49,30K |
| 2026-09-10 | GBp 472,50 | -%1,56 | GBp 482,50 | GBp 480,00 | GBp 462,00 | 53,62K |
| 2026-09-09 | GBp 480,00 | -%11,93 | GBp 520,00 | GBp 530,00 | GBp 460,00 | 207,36K |
| 2026-09-08 | GBp 545,00 | +%1,87 | GBp 535,00 | GBp 555,00 | GBp 530,00 | 37,71K |
| 2026-09-07 | GBp 535,00 | %0,00 | GBp 535,00 | GBp 540,00 | GBp 530,00 | 7,46K |
| 2026-09-04 | GBp 535,00 | %0,00 | GBp 535,00 | GBp 539,00 | GBp 530,00 | 13,83K |
| 2026-09-03 | GBp 535,00 | %0,00 | GBp 535,00 | GBp 539,00 | GBp 530,00 | 16,02K |
| 2026-09-02 | GBp 535,00 | %0,00 | GBp 535,00 | GBp 537,80 | GBp 532,00 | 3,72K |
| 2026-09-01 | GBp 535,00 | -%0,19 | GBp 535,00 | GBp 540,00 | GBp 520,00 | 38,57K |
| 2026-08-28 | GBp 536,00 | +%2,10 | GBp 525,00 | GBp 539,00 | GBp 519,81 | 72,50K |
| 2026-08-27 | GBp 525,00 | +%0,96 | GBp 520,00 | GBp 530,00 | GBp 516,00 | 3,97K |
| 2026-08-26 | GBp 520,00 | %0,00 | GBp 520,00 | GBp 530,00 | GBp 518,55 | 92,45K |
| 2026-08-25 | GBp 520,00 | %0,00 | GBp 520,00 | GBp 521,88 | GBp 518,10 | 4,71K |
| 2026-08-24 | GBp 520,00 | +%0,39 | GBp 520,00 | GBp 530,00 | GBp 510,00 | 34,28K |
| 2026-08-21 | GBp 518,00 | -%0,38 | GBp 520,00 | GBp 526,30 | GBp 517,00 | 102,79K |
| 2026-08-20 | GBp 520,00 | %0,00 | GBp 520,00 | GBp 530,00 | GBp 510,00 | 41,92K |
| 2026-08-19 | GBp 520,00 | %0,00 | GBp 520,00 | GBp 530,00 | GBp 510,00 | 41,76K |
| 2026-08-18 | GBp 520,00 | %0,00 | GBp 520,00 | GBp 530,00 | GBp 513,88 | 4,66K |
| 2026-08-17 | GBp 520,00 | -%0,95 | GBp 525,00 | GBp 530,00 | GBp 510,00 | 9,28K |
| 2026-08-14 | GBp 525,00 | +%2,94 | GBp 510,00 | GBp 530,00 | GBp 505,55 | 18,87K |
| 2026-08-13 | GBp 510,00 | %0,00 | GBp 510,00 | GBp 520,00 | GBp 502,50 | 53,85K |
| 2026-08-12 | GBp 510,00 | -%0,97 | GBp 511,00 | GBp 520,00 | GBp 500,00 | 20,82K |
| 2026-08-11 | GBp 515,00 | %0,00 | GBp 515,00 | GBp 517,80 | GBp 509,08 | 19,92K |
| 2026-08-10 | GBp 515,00 | -%2,83 | GBp 530,00 | GBp 540,00 | GBp 510,00 | 14,92K |
| 2026-08-07 | GBp 530,00 | %0,00 | GBp 530,00 | GBp 540,00 | GBp 520,00 | 4,69K |
| 2026-08-06 | GBp 530,00 | %0,00 | GBp 530,00 | GBp 528,30 | GBp 520,00 | 4,42K |
| 2026-08-05 | GBp 530,00 | %0,00 | GBp 530,00 | GBp 540,00 | GBp 520,00 | 19,87K |
| 2026-08-04 | GBp 530,00 | %0,00 | GBp 530,00 | GBp 540,00 | GBp 520,00 | 10,12K |
| 2026-08-03 | GBp 530,00 | %0,00 | GBp 530,00 | GBp 540,00 | GBp 520,00 | 4,67K |
| 2026-07-31 | GBp 530,00 | %0,00 | GBp 530,00 | GBp 538,80 | GBp 522,11 | 15,84K |
| 2026-07-30 | GBp 530,00 | %0,00 | GBp 530,00 | GBp 540,00 | GBp 522,66 | 3,94K |
| 2026-07-29 | GBp 530,00 | -%3,11 | GBp 547,00 | GBp 550,00 | GBp 520,00 | 16,01K |
| 2026-07-28 | GBp 547,00 | +%0,37 | GBp 545,00 | GBp 560,00 | GBp 530,00 | 21,43K |
| 2026-07-27 | GBp 545,00 | -%2,68 | GBp 550,00 | GBp 560,00 | GBp 535,00 | 13,41K |
| 2026-07-24 | GBp 560,00 | +%1,82 | GBp 550,00 | GBp 560,00 | GBp 540,00 | 24,71K |
| 2026-07-23 | GBp 550,00 | %0,00 | GBp 550,00 | GBp 553,00 | GBp 541,00 | 24,17K |
| 2026-07-22 | GBp 550,00 | %0,00 | GBp 550,00 | GBp 560,00 | GBp 540,00 | 19,50K |
| 2026-07-21 | GBp 550,00 | %0,00 | GBp 550,00 | GBp 560,00 | GBp 542,50 | 71,56K |
| 2026-07-20 | GBp 550,00 | %0,00 | GBp 550,00 | GBp 560,00 | GBp 540,00 | 242,84K |
| 2026-07-17 | GBp 550,00 | +%0,92 | GBp 545,00 | GBp 560,00 | GBp 540,00 | 85,73K |
| 2026-07-16 | GBp 545,00 | +%0,93 | GBp 540,00 | GBp 550,00 | GBp 530,00 | 26,11K |
| 2026-07-15 | GBp 540,00 | %0,00 | GBp 540,00 | GBp 548,00 | GBp 532,50 | 11,25K |
| 2026-07-14 | GBp 540,00 | %0,00 | GBp 540,00 | GBp 550,00 | GBp 530,00 | 28,10K |
| 2026-07-13 | GBp 540,00 | +%1,89 | GBp 535,00 | GBp 550,00 | GBp 530,00 | 56,47K |
| 2026-07-10 | GBp 530,00 | -%0,38 | GBp 535,00 | GBp 540,00 | GBp 530,00 | 18,78K |
| 2026-07-09 | GBp 532,00 | -%2,56 | GBp 535,00 | GBp 540,00 | GBp 530,00 | 41,24K |
| 2026-07-08 | GBp 546,00 | +%0,18 | GBp 545,00 | GBp 549,50 | GBp 540,00 | 44,83K |
| 2026-07-07 | GBp 545,00 | +%0,18 | GBp 550,00 | GBp 560,00 | GBp 540,00 | 34,34K |
| 2026-07-06 | GBp 544,00 | -%1,09 | GBp 550,00 | GBp 560,00 | GBp 540,00 | 47,88K |
| 2026-07-03 | GBp 550,00 | %0,00 | GBp 550,00 | GBp 560,00 | GBp 540,00 | 48,56K |
| 2026-07-02 | GBp 550,00 | +%5,77 | GBp 520,00 | GBp 554,00 | GBp 510,00 | 67,22K |
| 2026-07-01 | GBp 520,00 | %0,00 | GBp 520,00 | GBp 530,00 | GBp 516,22 | 15,23K |
| 2026-06-30 | GBp 520,00 | %0,00 | GBp 520,00 | GBp 530,00 | GBp 515,00 | 19,31K |
| 2026-06-29 | GBp 520,00 | +%0,97 | GBp 515,00 | GBp 530,00 | GBp 510,00 | 29,99K |
| 2026-06-26 | GBp 515,00 | -%0,96 | GBp 520,00 | GBp 530,00 | GBp 510,00 | 66,29K |
| 2026-06-25 | GBp 520,00 | %0,00 | GBp 520,00 | GBp 530,00 | GBp 510,00 | 49,00K |
| 2026-06-24 | GBp 520,00 | %0,00 | GBp 520,00 | GBp 520,00 | GBp 510,00 | 7,89K |
| 2026-06-23 | GBp 520,00 | %0,00 | GBp 520,00 | GBp 519,75 | GBp 510,00 | 15,77K |
| 2026-06-22 | GBp 520,00 | %0,00 | GBp 520,00 | GBp 530,00 | GBp 510,00 | 34,66K |
| 2026-06-19 | GBp 520,00 | %0,00 | GBp 520,00 | GBp 521,34 | GBp 510,00 | 28,76K |
| 2026-06-18 | GBp 520,00 | +%0,97 | GBp 520,00 | GBp 530,00 | GBp 510,00 | 76,77K |
| 2026-06-17 | GBp 515,00 | -%0,96 | GBp 520,00 | GBp 520,00 | GBp 510,00 | 86,00K |
| 2026-06-16 | GBp 520,00 | %0,00 | GBp 520,00 | GBp 530,00 | GBp 511,00 | 47,09K |
| 2026-06-15 | GBp 520,00 | %0,00 | GBp 520,00 | GBp 530,00 | GBp 510,00 | 13,16K |
| 2026-06-12 | GBp 520,00 | %0,00 | GBp 520,00 | GBp 530,00 | GBp 510,00 | 10,27K |
| 2026-06-11 | GBp 520,00 | %0,00 | GBp 520,00 | GBp 522,50 | GBp 513,00 | 923 |
| 2026-06-10 | GBp 520,00 | -%1,89 | GBp 530,00 | GBp 540,00 | GBp 510,00 | 48,85K |
| 2026-06-09 | GBp 530,00 | %0,00 | GBp 530,00 | GBp 540,00 | GBp 520,00 | 50,89K |
| 2026-06-08 | GBp 530,00 | -%1,85 | GBp 540,00 | GBp 550,00 | GBp 520,00 | 41,10K |
| 2026-06-05 | GBp 540,00 | -%0,92 | GBp 545,00 | GBp 550,00 | GBp 536,00 | 61,16K |
| 2026-06-04 | GBp 545,00 | %0,00 | GBp 545,00 | GBp 550,00 | GBp 540,00 | 7,87K |
| 2026-06-03 | GBp 545,00 | -%1,45 | GBp 553,00 | GBp 556,00 | GBp 540,00 | 26,84K |
| 2026-06-02 | GBp 553,00 | -%0,36 | GBp 555,00 | GBp 556,00 | GBp 550,00 | 144,53K |
| 2026-06-01 | GBp 555,00 | -%0,89 | GBp 560,00 | GBp 560,00 | GBp 550,00 | 19,29K |
| 2026-05-29 | GBp 560,00 | %0,00 | GBp 560,00 | GBp 561,50 | GBp 550,00 | 45,16K |
| 2026-05-28 | GBp 560,00 | %0,00 | GBp 560,00 | GBp 562,00 | GBp 559,25 | 29,20K |
| 2026-05-27 | GBp 560,00 | %0,00 | GBp 560,00 | GBp 570,00 | GBp 550,00 | 8,57K |